天鈺 (4961)-元大-桃興券商分點個股進出

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
253.5
漲跌
▼2.5
漲幅
-0.98%
成交量
1,724張
產業
上市半導體類股
838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

天鈺 (4961)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/22	5	259.19	1	256.50	256.00	4	3,444	0.12%
2024/05/21	1	266.00	0.1	266.50	264.00	0.9	3,465	0.03%
2024/05/20	1	270.00	3	268.33	270.50	-2	3,555	-0.06%
2024/05/17	0	0.00	3	267.00	268.50	-3	3,675	-0.08%
2024/05/16	1	265.50	1.2	264.58	265.00	-0.2	3,660	-0.01%
2024/05/15	1	264.00	1.2	266.25	261.00	-0.2	3,646	-0.01%
2024/05/14	2	253.50	4	255.75	261.00	-2	3,634	-0.06%
2024/05/13	4.5	251.30	0	0.00	244.00	4.5	3,617	0.13%
2024/05/10	1	264.00	2	266.50	267.00	-1	3,550	-0.03%
2024/05/09	1	266.50	1	268.50	267.00	0	3,531	0.00%
2024/05/08	1	267.50	2.1	268.19	272.50	-1.1	3,517	-0.03%
2024/05/07	2	274.75	2.9	272.20	272.50	-0.9	3,487	-0.03%
2024/05/06	12	276.46	17.1	273.16	274.50	-5.1	3,425	-0.15%
2024/05/03	2	260.00	7	265.00	260.00	-5	3,307	-0.15%
2024/05/02	2	252.25	4.1	255.52	250.00	-2.1	3,218	-0.07%
2024/04/29	0	0.00	1	248.51	248.50	-1	3,198	-0.03%
2024/04/26	2	241.00	1	239.00	240.00	1	3,191	0.03%
2024/04/25	2	238.00	0	0.00	239.00	2	3,189	0.06%
2024/04/24	1	240.00	0	0.00	242.00	1	3,198	0.03%
2024/04/23	0	0.00	1.1	234.73	236.50	-1.1	3,182	-0.03%
2024/04/22	1.1	223.18	0.1	227.15	222.50	1	3,168	0.03%
2024/04/19	3.1	231.65	2	230.00	231.50	1.1	3,153	0.04%
2024/04/18	4.2	243.92	4	243.38	244.00	0.2	3,107	0.01%
2024/04/17	1	253.00	2	254.00	251.50	-1	3,066	-0.03%
2024/04/16	0	254.00	0	0.00	253.50	0	3,044	0.00%
2024/04/15	3	262.50	2	261.50	261.50	1	3,024	0.03%
2024/04/12	1.2	256.33	1	258.00	259.00	0.2	3,005	0.01%
2024/04/11	1	254.49	0	0.00	253.50	1	2,986	0.03%
2024/04/10	3.2	254.43	0	0.00	253.50	3.2	2,988	0.11%
2024/04/09	1.2	265.50	3.7	264.73	260.50	-2.5	2,958	-0.08%
2024/04/08	2	265.75	0.1	265.50	266.50	1.9	2,939	0.06%
2024/04/03	5.2	271.35	0	0.00	268.50	5.2	2,903	0.18%
2024/04/02	3	276.83	1	275.50	277.50	2	2,859	0.07%
2024/04/01	0.3	276.50	4.1	276.77	276.50	-3.8	2,842	-0.13%
2024/03/29	5	268.40	4	268.25	268.00	1	2,813	0.04%
2024/03/28	4	274.13	21	273.07	270.00	-17	2,784	-0.61%
2024/03/27	4	279.88	10.1	275.10	283.00	-6.1	2,719	-0.22%
2024/03/26	26	266.88	9	266.67	264.00	17	2,546	0.67%
2024/03/25	4.5	259.90	1	264.00	258.00	3.5	2,437	0.14%
2024/03/22	5.1	259.80	12	260.42	260.00	-6.9	2,430	-0.28%
2024/03/21	1	263.99	3	262.17	260.50	-2	2,443	-0.08%
2024/03/20	4	262.14	1.2	271.15	260.00	2.9	2,472	0.12%
2024/03/19	2.3	259.57	2.1	263.33	265.00	0.2	2,457	0.01%
2024/03/18	4	266.00	4	269.87	261.00	0	2,431	0.00%
2024/03/15	14.2	261.37	3	261.33	262.50	11.2	2,310	0.48%
2024/03/14	1	254.00	1.1	258.18	254.00	-0.1	2,195	0.00%
2024/03/13	2	254.50	2.3	257.11	250.00	-0.3	2,116	-0.01%
2024/03/12	4	255.53	4.1	258.93	250.00	-0.1	2,063	-0.01%
2024/03/11	1	253.50	5.1	251.38	251.50	-4.1	1,948	-0.21%
2024/03/08	1	231.54	1.2	231.14	236.50	-0.2	1,878	-0.01%
2024/03/07	2	232.50	0	0.00	230.00	2	1,949	0.10%
2024/03/06	0	240.08	0	0.00	237.50	0	2,002	0.00%
2024/03/05	0.1	240.00	0	0.00	242.50	0.1	2,150	0.00%
2024/03/04	1	245.07	1	248.00	245.00	0	2,174	0.00%
2024/03/01	1	244.00	0	0.00	243.50	1	2,180	0.05%
2024/02/29	1	241.00	0	0.00	241.50	1	2,200	0.05%
2024/02/23	2	248.49	3	245.50	245.50	-1	2,188	-0.05%
2024/02/22	1	251.00	0	0.00	251.00	1	2,187	0.05%
2024/02/21	2.1	258.67	2	255.75	254.50	0.1	2,192	0.00%
2024/02/20	4	247.50	6.1	257.87	262.50	-2.1	2,163	-0.10%
2024/02/19	0	0.00	2.2	238.86	239.00	-2.2	2,019	-0.11%
2024/02/16	0	0.00	1.1	232.82	235.50	-1.1	2,049	-0.05%
2024/02/15	0.1	227.00	0	0.00	233.00	0.1	2,078	0.00%
2024/02/05	3.2	234.70	1	229.00	229.00	2.2	2,081	0.11%
2024/02/02	0	235.40	0	0.00	233.00	0	2,068	0.00%
2024/02/01	0.1	234.00	0	0.00	232.50	0.1	2,081	0.00%
2024/01/30	0	0.00	0.1	236.50	236.00	-0.1	2,134	0.00%
2024/01/29	1	236.50	0	0.00	237.50	1	2,183	0.05%
2024/01/25	0	0.00	1.1	239.36	236.50	-1.1	2,257	-0.05%
2024/01/24	0	0.00	0.2	239.50	238.00	-0.2	2,294	-0.01%
2024/01/23	3	241.50	1	241.00	239.50	2	2,350	0.09%
2024/01/22	0	0.00	0.1	240.50	244.50	-0.1	2,356	0.00%
2024/01/19	1.1	235.45	0	235.50	235.50	1.1	2,354	0.05%
2024/01/18	0	0.00	1	234.50	235.50	-1	2,360	-0.04%
2024/01/16	0	0.00	0.1	239.50	239.50	-0.1	2,351	0.00%
2024/01/15	0	0.00	1	244.50	244.00	-1	2,360	-0.04%
2024/01/12	0	0.00	1	240.00	238.50	-1	2,354	-0.04%
2024/01/09	1.1	240.55	0	0.00	238.00	1.1	2,392	0.05%
2024/01/08	1.1	240.59	0.1	240.50	239.50	1	2,395	0.04%
2024/01/05	0.1	245.50	0	0.00	244.50	0.1	2,379	0.00%
2024/01/04	0.1	244.77	0	0.00	243.00	0.1	2,383	0.00%
2024/01/03	1	250.00	0	0.00	250.00	1	2,388	0.04%
2024/01/02	1.1	257.09	0	0.00	251.50	1.1	2,405	0.05%
2023/12/29	1	257.50	1.2	257.14	257.50	-0.2	2,425	-0.01%
2023/12/28	1.1	258.61	2.1	260.93	259.00	-1	2,474	-0.04%
2023/12/27	0	265.00	3	265.95	266.50	-3	2,526	-0.12%
2023/12/26	0.1	263.31	1	265.50	262.00	-0.9	2,554	-0.03%
2023/12/22	0.5	259.79	2.1	262.24	262.50	-1.6	2,729	-0.06%
2023/12/20	2.1	255.00	1	254.00	254.50	1.1	2,821	0.04%
2023/12/19	1	257.85	0	0.00	255.00	1	2,846	0.04%
2023/12/18	2	258.99	0	0.00	259.50	2	2,906	0.07%
2023/12/15	1.1	263.54	0	0.00	256.00	1.1	2,993	0.04%
2023/12/14	2.2	261.13	1	262.46	259.00	1.2	3,121	0.04%
2023/12/13	5.2	262.24	0.2	262.00	261.50	5	3,094	0.16%
2023/12/12	3.2	270.76	0	0.00	269.00	3.2	3,389	0.09%
2023/12/11	0.1	279.83	3	280.17	278.50	-2.9	3,580	-0.08%
2023/12/08	1.2	281.25	0	0.00	281.00	1.2	3,581	0.03%
2023/12/05	1.2	284.67	0	0.00	284.50	1.2	3,548	0.03%
2023/12/04	4.6	295.87	0.3	291.00	291.00	4.3	3,546	0.12%
2023/12/01	3.1	286.18	2	287.52	289.50	1	3,492	0.03%
2023/11/30	8.3	287.86	9.3	290.47	282.50	-1.1	3,460	-0.03%
2023/11/29	1.1	276.00	1	276.50	277.00	0.1	3,370	0.00%
2023/11/28	1	269.50	0	0.00	271.00	1	3,335	0.03%
2023/11/27	1	273.50	3.1	273.84	275.00	-2.1	3,310	-0.06%
2023/11/24	0.2	267.00	0	0.00	266.50	0.2	3,286	0.01%
2023/11/22	1	274.50	0	0.00	273.50	1	3,288	0.03%
2023/11/21	1	276.00	1.2	277.98	275.50	-0.2	3,282	-0.01%
2023/11/20	0	0.00	1	279.42	281.00	-1	3,268	-0.03%
2023/11/17	4.2	276.95	8.8	274.69	277.00	-4.6	3,247	-0.14%
2023/11/16	1	260.00	3	259.67	258.00	-2	3,171	-0.06%
2023/11/15	1	264.50	5.2	266.44	264.50	-4.2	3,184	-0.13%
2023/11/13	2	252.50	1	253.00	253.00	1	3,163	0.03%
2023/11/10	2.2	245.36	2	250.25	247.00	0.2	3,161	0.01%
2023/11/08	2.4	257.35	1	254.50	254.50	1.4	3,171	0.04%
2023/11/07	2	253.51	1	253.00	255.00	1	3,190	0.03%
2023/11/06	2.4	261.01	0	0.00	259.00	2.4	3,240	0.07%
2023/11/02	0	0.00	1	278.00	279.00	-1	3,438	-0.03%
2023/11/01	1	275.00	1	272.50	273.50	0	3,411	0.00%
2023/10/31	3	279.50	1	267.00	266.50	2	3,395	0.06%
2023/10/30	0	0.00	2.2	267.17	269.50	-2.2	3,360	-0.07%
2023/10/27	0	0.00	1	258.09	258.00	-1	3,352	-0.03%
2023/10/26	1	254.00	3	257.50	257.00	-2	3,352	-0.06%
2023/10/23	1.2	260.29	0.2	258.50	256.00	1	3,392	0.03%
2023/10/20	1	260.50	0	0.00	266.50	1	3,385	0.03%
2023/10/19	0	265.50	0	0.00	264.00	0	3,396	0.00%
2023/10/18	0.1	259.00	0.5	259.60	265.50	-0.4	3,394	-0.01%
2023/10/17	1.1	267.64	0	0.00	264.50	1.1	3,376	0.03%
2023/10/13	0	269.50	0.1	270.00	269.00	-0.1	3,370	0.00%
2023/10/12	0	0.00	0.4	266.00	269.00	-0.4	3,384	-0.01%
2023/10/11	0.1	265.00	2.1	271.51	266.50	-2	3,381	-0.06%
2023/10/06	0.2	272.33	0	0.00	275.00	0.2	3,364	0.00%
2023/10/05	1.2	272.46	0	0.00	272.50	1.2	3,348	0.04%
2023/10/04	2.3	273.50	2	275.25	278.50	0.3	3,329	0.01%
2023/10/03	1	283.00	1	287.00	280.50	0	3,290	0.00%
2023/10/02	0.1	278.00	0.8	278.09	280.00	-0.7	3,219	-0.02%
2023/09/28	0.1	275.00	0	276.50	277.00	0.1	3,202	0.00%
2023/09/27	9.4	274.12	11.6	271.11	274.50	-2.2	3,180	-0.07%
2023/09/26	0.3	267.00	6	263.35	264.50	-5.7	3,082	-0.19%
2023/09/25	12	254.87	12	255.17	257.00	0	2,971	0.00%
2023/09/22	6	250.42	5.7	251.94	253.50	0.4	2,968	0.01%
2023/09/21	9	254.99	3	254.69	255.00	6	3,039	0.20%
2023/09/20	4.8	259.80	4.7	258.97	251.50	0.1	2,980	0.00%
2023/09/19	2.2	251.89	4	252.80	250.50	-1.8	2,908	-0.06%
2023/09/18	0	258.50	1.8	258.18	258.50	-1.8	2,808	-0.07%
2023/09/06	14.2	161.83	20	160.93	156.50	-5.8	2,869	-0.20%
2023/09/05	1	156.00	45.7	155.37	157.50	-44.7	2,538	-1.76%
2023/09/04	18.1	140.89	0.1	142.99	143.50	18	2,319	0.77%
2023/09/01	12	143.33	0	0.00	142.00	12	2,321	0.52%
2023/08/31	0.1	142.00	0	0.00	143.50	0.1	2,338	0.00%
2023/08/30	0	0.00	1	141.00	143.00	-1	2,351	-0.04%
2023/08/29	2	142.25	1	139.50	139.50	1	2,350	0.04%
2023/08/25	1.2	141.17	3.1	141.52	142.00	-1.9	2,344	-0.08%
2023/08/24	0	0.00	12	140.58	140.00	-12	2,321	-0.52%
2023/08/23	1	131.00	0	0.00	132.00	1	2,280	0.04%
2023/08/22	0	0.00	7	131.21	131.00	-7	2,293	-0.31%
2023/08/18	0	0.00	1	127.50	127.00	-1	2,298	-0.04%
2023/08/17	1	130.00	0	0.00	130.50	1	2,309	0.04%
2023/08/15	0	0.00	2	129.00	129.00	-2	2,315	-0.09%
2023/08/14	2	127.50	1	127.00	126.50	1	2,321	0.04%
2023/08/10	6.1	133.21	1	134.00	132.50	5.1	2,344	0.22%
2023/08/09	0	138.00	0	0.00	138.50	0	2,407	0.00%
2023/08/07	5	142.00	0	0.00	142.50	5	2,413	0.21%
2023/08/04	0	143.00	0	0.00	143.00	0	2,458	0.00%
2023/08/02	0	0.00	0	143.00	140.50	0	2,484	0.00%
2023/08/01	2	144.75	0	0.00	143.50	2	2,516	0.08%
2023/07/31	3.1	143.29	1	142.00	141.00	2.1	2,524	0.08%
2023/07/28	5.3	149.00	9	149.61	148.00	-3.7	2,540	-0.14%
2023/07/27	3	141.83	7	144.15	146.00	-4	2,406	-0.17%
2023/07/26	1	133.00	0	0.00	133.00	1	2,364	0.04%
2023/07/25	0	134.00	0	0.00	134.00	0	2,532	0.00%
2023/07/24	0.1	133.00	3	132.67	131.00	-3	2,544	-0.12%
2023/07/21	6	137.42	0	0.00	137.00	6	2,558	0.23%
2023/07/20	0	0.00	6	140.00	140.50	-6	2,616	-0.23%
2023/07/19	4	139.88	1	138.50	138.00	3	2,660	0.11%
2023/07/18	2	138.00	0	0.00	136.00	2	2,732	0.07%
2023/07/17	1	138.99	1	137.00	137.00	0	2,870	0.00%
2023/07/13	6	137.50	0	0.00	137.50	6	3,160	0.19%
2023/07/12	0.1	138.00	0	0.00	137.50	0.1	3,325	0.00%
2023/07/07	0.1	138.50	0	0.00	137.50	0.1	3,640	0.00%
2023/07/06	0	0.00	1	140.50	139.50	-1	3,780	-0.03%
2023/07/05	1	144.00	13	143.58	143.00	-12	3,800	-0.32%
2023/07/04	1	144.00	0	0.00	143.50	1	3,890	0.03%
2023/07/03	0.1	142.82	0	0.00	142.50	0.1	3,883	0.00%
2023/06/29	2	142.00	1	142.50	141.50	1	3,879	0.03%
2023/06/28	0	0.00	1	142.00	142.00	-1	3,884	-0.03%
2023/06/27	1.5	142.39	0	0.00	141.00	1.5	3,905	0.04%
2023/06/26	1	151.00	2	151.50	150.00	-1	3,915	-0.03%
2023/06/21	4	154.76	7	155.64	154.50	-3	3,917	-0.08%
2023/06/20	0	0.00	5	158.50	157.50	-5	3,928	-0.13%
2023/06/19	2	159.00	18	159.86	160.50	-16	3,977	-0.40%
2023/06/16	12	160.83	4	161.00	160.00	8	4,026	0.20%
2023/06/15	0	0.00	2	166.50	168.00	-2	3,966	-0.05%
2023/06/14	2	163.00	2	163.50	164.50	0	4,044	0.00%
2023/06/13	2.1	167.48	1.1	168.45	167.00	1	4,042	0.02%
2023/06/12	16.1	166.59	21	164.81	168.00	-4.9	4,040	-0.12%
2023/06/09	0	0.00	2	162.00	162.00	-2	4,005	-0.05%
2023/06/08	0.1	161.00	0	0.00	161.50	0.1	4,064	0.00%
2023/06/07	2	161.00	2	161.50	162.00	0	4,145	0.00%
2023/06/06	2	158.01	11	158.91	160.00	-9	4,226	-0.21%
2023/06/05	2	161.00	6	162.17	161.00	-4	4,265	-0.09%
2023/06/01	1	158.00	1.1	158.02	158.50	-0.1	4,357	0.00%
2023/05/31	0	0.00	7.3	157.86	159.00	-7.3	4,553	-0.16%
2023/05/30	2	155.00	2.4	154.96	155.50	-0.4	4,659	-0.01%
2023/05/29	2	153.50	1	154.00	154.00	1	4,750	0.02%
2023/05/26	1	152.00	1	155.00	152.00	0	4,807	0.00%
2023/05/25	1	154.50	4	153.75	153.50	-3	4,952	-0.06%
2023/05/24	1	152.50	0	0.00	153.50	1	5,150	0.02%
2023/05/22	1	154.00	2	155.00	154.50	-1	5,892	-0.02%
2023/05/19	2	154.50	0.4	155.43	152.50	1.6	6,894	0.02%
2023/05/18	2	153.75	1.1	153.14	153.50	0.9	7,045	0.01%
2023/05/16	0	0.00	5.6	152.63	153.50	-5.6	7,100	-0.08%
2023/05/15	6.1	149.23	1	149.00	148.00	5.1	7,069	0.07%
2023/05/12	2	152.25	4.3	154.58	155.50	-2.3	7,031	-0.03%
2023/05/11	0	0.00	2	155.75	155.50	-2	7,061	-0.03%
2023/05/10	3	156.17	3	157.17	156.50	0	7,205	0.00%
2023/05/09	1	153.01	0	0.00	153.50	1	7,224	0.01%
2023/05/08	0	0.00	1	157.00	157.50	-1	7,241	-0.01%
2023/05/05	6.6	152.50	2	154.00	152.00	4.6	7,288	0.06%
2023/05/04	4	155.63	1	153.50	154.50	3	7,351	0.04%
2023/05/03	1	157.50	1	159.50	160.00	0	7,304	0.00%
2023/05/02	3	157.67	1	160.50	156.50	2	7,439	0.03%
2023/04/28	7	161.93	3	167.00	158.00	4	7,469	0.05%
2023/04/25	7.1	157.28	4	157.25	157.50	3.1	7,555	0.04%
2023/04/24	2	161.75	0.1	163.00	163.50	1.9	7,644	0.02%
2023/04/21	3.4	157.60	2	158.50	156.00	1.4	7,779	0.02%
2023/04/20	5.5	165.25	9	166.56	163.50	-3.5	7,952	-0.04%
2023/04/19	16.4	175.24	2	176.25	173.50	14.4	8,190	0.18%
2023/04/18	7	184.43	8.2	184.98	184.50	-1.2	8,378	-0.01%
2023/04/17	0.2	180.50	11	184.27	181.00	-10.8	8,475	-0.13%
2023/04/14	12	181.29	10	179.60	182.50	2	8,436	0.02%
2023/04/13	1	173.50	0	0.00	174.50	1	8,414	0.01%
2023/04/12	7	176.29	4	177.38	176.00	3	8,385	0.04%
2023/04/11	1	178.98	4	177.25	179.00	-3	8,325	-0.04%
2023/04/10	1	170.50	2	172.75	170.50	-1	8,223	-0.01%
2023/04/07	7	173.79	11	176.36	173.50	-4	8,328	-0.05%
2023/04/06	0	0.00	0.2	167.52	169.50	-0.2	8,236	0.00%
2023/03/31	1	167.50	7	168.36	168.50	-6	8,239	-0.07%
2023/03/30	1	167.50	1	167.00	167.00	0	8,245	0.00%
2023/03/29	9.1	166.21	2.5	164.60	165.00	6.6	8,245	0.08%
2023/03/28	2.3	169.26	2.6	167.56	167.00	-0.4	8,264	0.00%
2023/03/27	6.1	174.95	5	170.50	170.50	1.1	8,261	0.01%
2023/03/24	5	176.60	4	177.25	174.50	1	8,263	0.01%
2023/03/23	5.1	175.76	3.7	176.17	177.00	1.4	8,309	0.02%
2023/03/22	3.6	176.81	3	177.00	176.00	0.6	8,285	0.01%
2023/03/21	2	176.75	1	178.00	175.50	1	8,227	0.01%
2023/03/20	0	0.00	3	174.50	174.50	-3	8,162	-0.04%
2023/03/17	5	173.30	8	174.19	171.00	-3	8,124	-0.04%
2023/03/16	0.4	170.00	1	169.00	168.00	-0.6	8,040	-0.01%
2023/03/15	0.5	171.00	1	168.50	167.50	-0.5	8,036	-0.01%
2023/03/14	1	162.00	3	163.00	166.00	-2	8,043	-0.02%
2023/03/13	2.1	163.24	7	163.00	163.50	-4.9	8,172	-0.06%
2023/03/10	8.1	167.07	1	169.50	165.50	7.1	8,167	0.09%
2023/03/09	5	173.30	3	174.00	172.00	2	8,123	0.02%
2023/03/08	2.1	176.98	0.2	175.75	177.00	1.9	8,065	0.02%
2023/03/07	2	175.50	0	0.00	175.50	2	8,032	0.02%
2023/03/06	3	176.00	3	177.00	176.00	0	8,015	0.00%
2023/03/03	7.1	176.39	3	179.17	174.50	4.1	7,949	0.05%
2023/03/02	3	171.83	14	174.00	175.00	-11	7,760	-0.14%
2023/03/01	4	170.50	5	171.10	170.00	-1	7,633	-0.01%
2023/02/24	5	168.50	3	165.83	166.50	2	7,552	0.03%
2023/02/23	7	169.50	4	170.75	168.50	3	7,509	0.04%
2023/02/22	9.1	171.86	6	172.17	169.00	3.1	7,412	0.04%
2023/02/21	12	181.58	13	178.74	179.50	-1	7,333	-0.01%
2023/02/20	17	171.59	18.2	174.61	181.00	-1.2	7,155	-0.02%
2023/02/17	22.1	162.43	25.4	163.58	165.50	-3.3	6,858	-0.05%
2023/02/16	2.4	153.91	11	153.59	158.50	-8.6	6,025	-0.14%
2023/02/15	5	145.00	3	145.17	144.50	2	6,039	0.03%
2023/02/14	3	143.50	6	145.00	145.00	-3	6,152	-0.05%
2023/02/13	2	140.75	0	0.00	140.50	2	6,659	0.03%
2023/02/09	6	144.58	9	145.94	143.50	-3	6,815	-0.04%
2023/02/08	13	147.46	7.1	148.56	147.50	5.9	6,789	0.09%
2023/02/07	3.1	145.69	4	144.38	146.50	-0.9	6,656	-0.01%
2023/02/06	1	141.50	2	143.50	141.00	-1	6,628	-0.02%
2023/02/03	3	142.17	4.1	142.00	141.00	-1.1	6,621	-0.02%
2023/02/02	2	143.75	2	145.00	148.00	0	6,567	0.00%
2023/02/01	10	143.05	4	143.13	143.00	6	6,528	0.09%
2023/01/31	8	143.75	6	145.83	144.00	2	6,539	0.03%
2023/01/30	4	141.88	8	139.69	142.00	-4	6,434	-0.06%
2023/01/17	3.1	135.35	6	135.25	135.50	-2.9	6,421	-0.05%
2023/01/16	0	0.00	0	138.50	138.00	0	6,464	0.00%
2023/01/13	4	140.13	2	138.25	139.50	2	6,533	0.03%
2023/01/12	5.3	141.44	3.1	141.03	141.00	2.2	6,501	0.03%
2023/01/11	4	142.13	4	142.25	142.50	0	6,492	0.00%
2023/01/10	4	139.00	8	139.25	141.50	-4	6,728	-0.06%
2023/01/09	27	138.13	25	139.00	137.00	2	6,614	0.03%
2023/01/06	22	130.66	33.6	130.69	133.00	-11.6	6,260	-0.18%
2023/01/05	5	127.70	4	127.00	127.00	1	5,932	0.02%
2023/01/04	4	124.75	16.2	124.97	126.00	-12.2	5,738	-0.21%
2023/01/03	7	123.00	4.1	122.51	123.00	2.9	5,628	0.05%
2022/12/30	1.1	115.68	0	0.00	115.50	1.1	5,479	0.02%
2022/12/29	0	0.00	3	116.33	117.50	-3	5,479	-0.05%
2022/12/28	4	117.38	6	118.17	116.00	-2	5,504	-0.04%
2022/12/27	9.5	122.42	3	123.00	121.50	6.5	5,482	0.12%
2022/12/23	1	117.00	0	0.00	117.00	1	5,387	0.02%
2022/12/22	0	115.50	0	0.00	116.00	0	5,400	0.00%
2022/12/21	0	0.00	2	115.25	114.00	-2	5,445	-0.04%
2022/12/20	0	0.00	1	114.50	115.00	-1	5,484	-0.02%
2022/12/19	2	122.50	0	0.00	120.50	2	5,499	0.04%
2022/12/16	1	121.00	2	120.25	121.50	-1	5,490	-0.02%
2022/12/15	4	122.63	5	124.30	122.50	-1	5,462	-0.02%
2022/12/14	0	117.50	0	0.00	120.00	0	5,372	0.00%
2022/12/13	0.2	116.00	0	0.00	115.50	0.2	5,358	0.00%
2022/12/12	0	0.00	10	116.50	116.50	-10	5,358	-0.19%
2022/12/08	0.1	120.00	1	120.00	120.00	-0.9	5,345	-0.02%
2022/12/07	1	120.50	0	0.00	117.50	1	5,331	0.02%
2022/12/06	6	123.25	0	0.00	121.00	6	5,297	0.11%
2022/12/05	8	130.88	6.1	131.98	128.00	1.9	5,222	0.04%
2022/12/02	1	127.50	3	127.67	128.00	-2	5,051	-0.04%
2022/12/01	13	127.08	1	126.00	125.50	12	4,997	0.24%
2022/11/30	3.1	122.90	2	123.75	125.00	1.1	4,964	0.02%
2022/11/29	0	0.00	1	121.00	121.00	-1	4,974	-0.02%
2022/11/28	3	122.00	3	122.50	122.00	0	4,960	0.00%
2022/11/25	0	0.00	2	121.50	120.50	-2	4,962	-0.04%
2022/11/24	1	122.50	0	0.00	124.50	1	4,965	0.02%
2022/11/21	1	121.50	0	0.00	120.00	1	4,934	0.02%
2022/11/18	5	125.80	1	125.00	123.00	4	4,923	0.08%
2022/11/17	3	128.17	0	0.00	127.00	3	4,886	0.06%
2022/11/16	6	129.50	6	129.58	129.00	0	4,805	0.00%
2022/11/15	1	122.50	2	127.25	127.50	-1	4,727	-0.02%
2022/11/14	3	119.18	4	120.75	123.50	-1	4,713	-0.02%
2022/11/11	6	127.09	5	125.10	123.00	1	4,723	0.02%
2022/11/10	2	125.00	1	127.50	125.00	1	4,583	0.02%
2022/11/09	41	125.41	41	125.26	125.50	0	4,502	0.00%
2022/11/08	2	121.00	1	121.00	121.00	1	4,138	0.02%
2022/11/07	1	109.50	7	110.21	110.00	-6	4,134	-0.15%
2022/11/04	1	105.50	2.5	107.10	106.50	-1.5	4,062	-0.04%
2022/11/02	0	0.00	1	105.50	105.50	-1	4,032	-0.02%
2022/11/01	6	104.00	5	103.40	103.50	1	4,043	0.02%
2022/10/31	2	104.50	2	105.25	104.00	0	4,042	0.00%
2022/10/28	3	102.00	1	100.50	102.00	2	4,111	0.05%
2022/10/27	1	105.00	1	106.00	105.50	0	4,100	0.00%
2022/10/26	2	102.25	2.1	104.00	104.50	-0.1	4,061	0.00%
2022/10/25	1	106.00	0	0.00	103.50	1	4,011	0.02%
2022/10/24	1	109.00	1	105.50	105.50	0	3,958	0.00%
2022/10/21	4	107.38	2	107.50	105.00	2	3,877	0.05%
2022/10/20	0	0.00	1	110.00	110.50	-1	3,736	-0.03%
2022/10/19	3	111.83	5	111.80	112.00	-2	3,619	-0.06%
2022/10/18	31	110.76	26	110.64	111.50	5	3,478	0.14%
2022/10/17	6	102.33	8	104.13	107.50	-2	3,097	-0.07%
2022/10/14	1	97.90	8.2	97.29	98.00	-7.2	2,972	-0.24%
2022/10/13	6	94.57	0.1	96.00	89.10	5.9	2,990	0.20%
2022/10/12	2	97.25	2	96.10	96.60	0	2,967	0.00%
2022/10/11	2	98.15	1	99.30	98.30	1	2,953	0.03%
2022/10/07	3	101.50	6	100.43	100.50	-3	2,949	-0.10%
2022/10/06	1	98.10	0	0.00	100.00	1	2,965	0.03%
2022/10/05	1	101.50	4	100.73	100.00	-3	2,988	-0.10%
2022/10/04	0	0.00	3	99.73	101.00	-3	2,962	-0.10%
2022/10/03	2	94.95	2	95.26	95.80	0	2,945	0.00%
2022/09/30	5	90.14	6.1	91.81	93.20	-1.1	2,965	-0.04%
2022/09/29	0	0.00	1.1	91.10	90.80	-1.1	2,983	-0.04%
2022/09/28	0.1	91.80	1	92.50	90.20	-1	3,006	-0.03%
2022/09/27	3.1	96.56	1	95.50	96.00	2.1	3,039	0.07%
2022/09/26	2	99.70	6	101.92	97.60	-4	3,029	-0.13%
2022/09/23	3	107.00	4	106.75	105.50	-1	3,047	-0.03%
2022/09/22	0	0.00	5	106.91	109.00	-5	3,063	-0.16%
2022/09/21	3	108.17	0	0.00	108.00	3	3,083	0.10%
2022/09/20	0	0.00	0	110.00	110.00	0	3,102	0.00%
2022/09/19	1	107.50	0	0.00	107.50	1	3,120	0.03%
2022/09/16	1	111.00	0	0.00	109.00	1	3,147	0.03%
2022/09/14	2	112.25	9	111.61	113.00	-7	3,255	-0.21%
2022/09/13	2	114.76	1	114.50	114.50	1	3,283	0.03%
2022/09/12	1	117.00	1	117.50	117.00	0	3,343	0.00%
2022/09/08	2	115.00	5	115.63	115.50	-3	3,399	-0.09%
2022/09/07	2	112.76	0	0.00	114.00	2	3,426	0.06%
2022/09/06	5	114.80	13	114.65	115.00	-8	3,427	-0.23%
2022/09/05	3	117.33	4	116.50	116.00	-1	3,434	-0.03%
2022/09/02	1	125.00	1	124.50	123.50	0	3,403	0.00%
2022/09/01	1	124.49	1	124.50	122.00	0	3,414	0.00%
2022/08/31	1	125.50	1	127.50	127.50	0	3,398	0.00%
2022/08/29	3.1	122.03	2	121.75	122.50	1.1	3,397	0.03%
2022/08/26	0	0.00	1.1	125.58	125.50	-1.1	3,418	-0.03%
2022/08/24	2	125.00	0	0.00	124.00	2	3,720	0.05%
2022/08/23	2	125.75	2	127.00	125.00	0	3,712	0.00%
2022/08/22	7	128.50	8.4	130.29	127.50	-1.4	3,696	-0.04%
2022/08/19	23	131.02	7	129.29	127.50	16	3,623	0.44%
2022/08/18	15	127.00	15	129.37	130.00	0	3,525	0.00%
2022/08/17	1	121.00	6	122.17	121.50	-5	3,343	-0.15%
2022/08/16	1	121.50	21	123.09	122.50	-20	3,325	-0.60%
2022/08/15	29	122.29	9	122.72	123.50	20	3,290	0.61%
2022/08/12	0	0.00	8	113.12	117.50	-8	3,119	-0.26%
2022/08/11	1	107.00	0	108.00	107.00	1	3,041	0.03%
2022/08/10	1	104.99	0	0.00	105.00	1	3,069	0.03%
2022/08/08	1	108.50	1	106.50	107.00	0	3,071	0.00%
2022/08/05	4.1	106.39	2	106.25	105.00	2.1	3,021	0.07%
2022/08/04	5	105.71	3	107.00	104.50	2	2,996	0.07%
2022/08/03	3.2	133.06	1	133.00	130.50	2.2	2,889	0.08%
2022/08/02	0.3	137.70	1	137.50	136.00	-0.8	2,857	-0.03%
2022/07/29	2	142.00	1	143.50	141.50	1	2,907	0.03%
2022/07/28	2	147.50	1	149.00	143.00	1	2,904	0.03%
2022/07/27	0	0.00	3	144.33	147.00	-3	2,882	-0.10%
2022/07/26	1	143.00	0	0.00	142.50	1	2,882	0.03%
2022/07/25	0.1	144.00	5	143.60	145.00	-5	2,919	-0.17%
2022/07/22	4.2	145.90	4.1	147.26	146.00	0.1	2,941	0.00%
2022/07/21	0	145.50	3.1	145.58	147.00	-3.1	2,959	-0.10%
2022/07/20	8	144.50	1	144.50	144.00	7	2,950	0.24%
2022/07/19	1	139.00	0	0.00	139.00	1	2,926	0.03%
2022/07/18	1	135.00	2	136.00	136.50	-1	2,925	-0.03%
2022/07/15	0	0.00	1	134.04	134.50	-1	2,932	-0.03%
2022/07/14	1	132.50	0	0.00	133.50	1	2,917	0.03%
2022/07/13	2	130.25	5	131.40	130.00	-3	2,897	-0.10%
2022/07/12	2	123.75	0	0.00	124.50	2	2,865	0.07%
2022/07/11	0	128.50	1	129.50	129.00	-1	2,867	-0.03%
2022/07/08	1	132.50	4	132.75	132.00	-3	2,857	-0.11%
2022/07/07	0	0.00	1	126.53	128.50	-1	2,818	-0.04%
2022/07/06	2	127.75	1	125.50	122.50	1	2,781	0.04%
2022/07/05	2	130.42	4	126.38	128.50	-2	2,753	-0.07%
2022/07/04	2	131.00	3	130.01	130.00	-1	2,670	-0.04%
2022/07/01	4	131.75	2	130.49	127.50	2	2,669	0.07%
2022/06/30	0.1	136.00	1	134.50	135.00	-0.9	2,602	-0.03%
2022/06/29	2	138.75	1	138.50	140.50	1	2,576	0.04%
2022/06/28	3	141.50	1	141.50	140.50	2	2,551	0.08%
2022/06/27	0	0.00	2	145.51	146.00	-2	2,535	-0.08%
2022/06/24	0	0.00	1.1	143.82	140.00	-1.1	2,512	-0.04%
2022/06/23	3.1	140.48	6	142.83	141.50	-2.9	2,494	-0.12%
2022/06/22	6	144.09	4	144.75	140.50	2	2,456	0.08%
2022/06/21	2	150.75	1	150.02	152.50	1	2,395	0.04%
2022/06/20	1	156.50	3	152.67	146.50	-2	2,378	-0.08%
2022/06/17	4.1	159.26	1	159.50	158.00	3.1	2,321	0.13%
2022/06/14	0	170.50	1	173.53	176.50	-1	2,294	-0.04%
2022/06/13	2.1	173.51	6	174.08	172.50	-3.9	2,286	-0.17%
2022/06/10	1	181.03	17	179.85	180.50	-16	2,287	-0.70%
2022/06/09	0	184.50	0	187.00	185.00	0	2,280	0.00%
2022/06/08	1	185.50	0	0.00	186.00	1	2,281	0.04%
2022/06/07	2	187.00	1	189.50	186.50	1	2,291	0.04%
2022/06/06	2	190.74	1	190.50	190.50	1	2,290	0.04%
2022/06/02	24	198.35	4	196.63	196.00	20	2,280	0.88%
2022/06/01	15	194.70	12	199.45	199.00	3	2,180	0.14%
2022/05/31	1	182.00	1	184.00	184.00	0	1,983	0.00%
2022/05/30	2	180.50	1	181.56	182.00	1	1,991	0.05%
2022/05/27	0	0.00	0	176.50	176.00	0	2,009	0.00%
2022/05/26	1	174.99	0	0.00	173.50	1	2,059	0.05%
2022/05/25	0	0.00	0	177.50	177.50	0	2,114	0.00%
2022/05/24	1	174.54	0	0.00	174.50	1	2,158	0.05%
2022/05/23	3	180.17	1	180.50	180.50	2	2,188	0.09%
2022/05/20	2	187.99	0	0.00	187.00	2	2,176	0.09%
2022/05/19	2	184.50	2	184.75	189.50	0	2,181	0.00%
2022/05/18	2	188.00	3	189.97	189.00	-1	2,160	-0.05%
2022/05/17	1	181.00	5	181.70	182.50	-4	2,120	-0.19%
2022/05/16	2	179.00	1	181.91	176.50	1	2,128	0.05%
2022/05/13	1	179.50	0	0.00	180.50	1	2,128	0.05%
2022/05/12	1	176.00	2	176.75	175.50	-1	2,162	-0.05%
2022/05/11	1	180.50	2	178.75	177.00	-1	2,181	-0.05%
2022/05/10	1.5	176.75	1	180.00	180.00	0.5	2,238	0.02%
2022/05/09	3	176.67	1	178.00	175.00	2	2,281	0.09%
2022/05/06	0	0.00	4.1	179.80	183.00	-4.1	2,294	-0.18%
2022/05/05	2	181.00	1	182.00	181.00	1	2,285	0.04%
2022/05/04	1	180.50	0	0.00	179.00	1	2,293	0.04%
2022/05/03	0	0.00	1	177.00	179.50	-1	2,330	-0.04%
2022/04/29	4	177.13	8.2	176.78	175.50	-4.2	2,383	-0.17%
2022/04/28	3	170.33	0	169.50	170.00	3	2,389	0.13%
2022/04/27	2.1	160.50	2	164.25	165.00	0.1	2,384	0.00%
2022/04/26	2	176.75	2	173.75	172.50	0	2,373	0.00%
2022/04/25	0.2	177.11	2	176.75	176.00	-1.8	2,426	-0.07%
2022/04/21	0	187.43	0	0.00	188.00	0	2,549	0.00%
2022/04/19	2	189.00	2	189.25	187.50	0	3,000	0.00%
2022/04/18	0	190.00	2	188.00	186.00	-2	3,069	-0.06%
2022/04/15	1	190.56	3.2	192.03	191.00	-2.2	3,135	-0.07%
2022/04/14	1	203.50	0	0.00	200.00	1	3,263	0.03%
2022/04/13	2.2	199.64	2	201.00	201.00	0.2	3,455	0.00%
2022/04/12	6	199.92	15	198.40	199.50	-9	3,688	-0.24%
2022/04/11	0	0.00	4	199.88	201.00	-4	3,765	-0.11%
2022/04/08	1	202.00	1	202.50	203.00	0	3,789	0.00%
2022/04/07	12	200.54	18	200.06	199.50	-6	3,811	-0.16%
2022/04/01	6	201.92	9	203.89	205.50	-3	3,868	-0.08%
2022/03/31	5	207.60	0	0.00	205.50	5	3,920	0.13%
2022/03/30	4	209.50	2	211.50	209.00	2	4,063	0.05%
2022/03/29	0	208.50	0	211.50	208.00	0	4,131	0.00%
2022/03/28	1	207.01	0	209.00	207.50	1	4,205	0.02%
2022/03/25	1	214.50	1	212.50	212.50	0	4,322	0.00%
2022/03/24	2	213.50	2	214.75	215.50	0	4,511	0.00%
2022/03/23	0	0.00	2	217.25	216.00	-2	4,764	-0.04%
2022/03/22	0	213.50	0	0.00	213.50	0	5,253	0.00%
2022/03/21	3	217.67	0.1	217.63	217.50	2.9	5,380	0.05%
2022/03/17	0	0.00	5	215.10	215.50	-5	5,503	-0.09%
2022/03/16	1	205.00	3	208.50	207.00	-2	5,541	-0.04%
2022/03/15	10	208.00	6	205.00	204.00	4	5,606	0.07%
2022/03/14	4	212.50	4	213.38	214.50	0	5,694	0.00%
2022/03/11	2.1	209.51	2	210.25	210.50	0.1	6,001	0.00%
2022/03/10	3	211.83	2	212.75	213.00	1	6,114	0.02%
2022/03/09	3	204.50	1	201.53	204.50	2	6,145	0.03%
2022/03/08	1	202.01	3	199.33	198.00	-2	6,239	-0.03%
2022/03/07	3	207.19	16.1	211.13	205.50	-13.1	6,302	-0.21%
2022/03/04	2	218.25	5	218.50	217.50	-3	6,327	-0.05%
2022/03/03	2	221.75	2	222.74	220.00	0	6,458	0.00%
2022/03/02	6	219.91	4	220.25	220.00	2	6,569	0.03%
2022/03/01	8.3	222.83	6.2	223.24	222.50	2	6,584	0.03%
2022/02/25	2.2	217.73	1.3	218.93	221.00	0.9	6,628	0.01%
2022/02/24	1.2	217.33	11	214.59	213.50	-9.8	6,683	-0.15%
2022/02/23	1.2	219.84	0	220.50	220.00	1.2	6,765	0.02%
2022/02/22	1	212.49	2.2	213.92	211.50	-1.2	7,017	-0.02%
2022/02/21	1.1	216.54	3.1	217.33	218.50	-2	7,564	-0.03%
2022/02/18	4	215.75	2.1	213.05	217.50	2	8,065	0.02%
2022/02/17	1.1	219.05	4.3	217.66	217.50	-3.2	8,201	-0.04%
2022/02/16	3.3	219.00	2	220.25	219.00	1.3	8,291	0.02%
2022/02/15	2	214.50	2.3	214.39	213.50	-0.3	8,324	0.00%
2022/02/14	0	211.00	1	214.00	212.00	-1	8,398	-0.01%
2022/02/11	4.2	220.81	3	219.67	220.00	1.2	8,439	0.01%
2022/02/10	8.2	223.35	2	220.01	220.50	6.2	8,669	0.07%
2022/02/09	11	220.50	8.2	220.40	225.00	2.8	8,714	0.03%
2022/02/08	17.2	214.43	7.1	210.48	215.00	10	8,781	0.11%
2022/02/07	5.1	208.00	0.2	204.70	208.00	5	8,799	0.06%
2022/01/26	2.2	207.60	1.1	208.91	207.50	1.1	8,873	0.01%
2022/01/25	9	209.50	17.3	209.80	206.00	-8.3	8,938	-0.09%
2022/01/24	2.3	209.89	4.2	207.82	213.50	-1.8	8,997	-0.02%
2022/01/21	5	214.21	7	216.29	211.00	-2	9,094	-0.02%
2022/01/20	2.2	219.84	1	219.50	221.00	1.2	9,324	0.01%
2022/01/19	2	221.50	4	222.00	221.50	-2	9,417	-0.02%
2022/01/18	3	226.49	6.2	225.52	224.00	-3.1	9,573	-0.03%
2022/01/17	5.3	223.33	4.3	222.93	225.00	0.9	9,576	0.01%
2022/01/14	9.3	218.93	10.3	219.73	224.50	-0.9	9,618	-0.01%
2022/01/13	11.4	216.18	7	216.30	223.00	4.3	9,859	0.04%
2022/01/12	18.1	218.83	9	216.56	216.50	9.1	9,788	0.09%
2022/01/11	2	241.48	1.3	239.88	235.00	0.7	9,581	0.01%
2022/01/10	6	239.50	7.5	241.74	245.50	-1.5	9,588	-0.02%
2022/01/07	12.2	243.45	7.7	245.66	240.00	4.5	9,654	0.05%
2022/01/06	12.8	253.89	13.1	254.11	250.00	-0.2	9,635	0.00%
2022/01/05	10.5	270.32	4.2	271.94	262.50	6.3	9,570	0.07%
2022/01/04	8.2	284.06	9.1	284.13	282.50	-1	9,419	-0.01%
2022/01/03	3.2	282.61	5	282.70	282.50	-1.8	9,494	-0.02%
2021/12/30	2	280.25	3	280.01	282.00	-1	9,616	-0.01%
2021/12/29	2.3	278.73	2.1	278.74	278.50	0.2	9,888	0.00%
2021/12/28	18	282.75	10	280.80	278.50	8	10,125	0.08%
2021/12/27	3	282.33	3.3	282.47	284.00	-0.3	10,187	0.00%
2021/12/24	7.1	285.75	4	287.50	282.50	3.1	10,270	0.03%
2021/12/23	3	282.83	5	284.50	282.00	-2	10,288	-0.02%
2021/12/22	12	284.87	4.2	284.64	281.00	7.9	10,301	0.08%
2021/12/21	7.2	282.14	2.1	279.18	282.50	5.1	10,381	0.05%
2021/12/20	11.1	288.47	14.3	283.03	282.50	-3.1	10,307	-0.03%
2021/12/17	5.3	285.55	14.3	287.35	290.50	-9	10,192	-0.09%
2021/12/16	12.3	285.64	17.1	287.02	287.00	-4.8	9,992	-0.05%
2021/12/15	5	269.49	11	269.50	272.50	-6	9,609	-0.06%
2021/12/14	3	260.68	2	260.25	259.00	1	9,553	0.01%
2021/12/13	2	266.75	3.2	268.59	270.50	-1.2	9,539	-0.01%
2021/12/10	6.2	262.25	7.1	261.54	265.50	-0.9	9,557	-0.01%
2021/12/09	5	261.91	8	269.31	261.50	-3	9,555	-0.03%
2021/12/08	5.1	268.72	5.2	273.78	268.50	-0.1	9,555	0.00%
2021/12/07	11.2	269.28	13.2	272.81	267.00	-2	9,599	-0.02%
2021/12/06	5.2	262.90	5.2	259.29	264.50	0	9,410	0.00%
2021/12/03	6	255.25	11	257.05	254.50	-5	9,447	-0.05%
2021/12/02	19	260.42	23.2	256.50	254.50	-4.1	9,558	-0.04%
2021/12/01	3.1	256.94	3.2	254.12	257.50	-0.1	9,695	0.00%
2021/11/30	3.1	247.50	3	248.17	248.50	0.1	9,809	0.00%
2021/11/29	11.2	242.77	9.1	242.93	246.50	2	9,874	0.02%
2021/11/26	10.3	254.65	7.1	255.31	251.00	3.2	9,929	0.03%
2021/11/25	5.1	254.67	4.2	258.97	253.00	0.9	10,021	0.01%
2021/11/24	18.2	257.90	9	256.89	257.50	9.2	10,071	0.09%
2021/11/23	5.1	259.55	4	261.50	256.50	1.1	10,093	0.01%
2021/11/22	7.3	266.37	7	268.43	265.50	0.3	10,135	0.00%
2021/11/19	25.3	271.17	25.3	269.14	268.50	0	10,232	0.00%
2021/11/18	17.3	270.70	20.4	271.89	264.50	-3.2	10,168	-0.03%
2021/11/17	14	249.75	31.7	249.40	255.00	-17.7	9,799	-0.18%
2021/11/16	8.5	232.27	11.3	230.17	232.00	-2.8	9,604	-0.03%
2021/11/15	10	226.35	5.1	226.71	226.00	4.9	9,735	0.05%
2021/11/12	6.3	222.80	6.1	222.27	221.00	0.2	10,128	0.00%
2021/11/11	9	218.83	5.3	219.51	220.00	3.7	10,218	0.04%
2021/11/10	5.1	219.78	9	218.95	219.50	-3.9	10,290	-0.04%
2021/11/09	20.5	226.47	29.1	225.14	221.50	-8.7	10,373	-0.08%
2021/11/08	5	215.60	12.1	213.89	216.00	-7.1	10,265	-0.07%
2021/11/05	22	210.36	16.1	211.26	211.50	5.9	10,462	0.06%
2021/11/04	15.1	206.86	9	209.61	205.50	6.1	10,533	0.06%
2021/11/03	9	207.61	24	206.73	208.50	-15	10,766	-0.14%
2021/11/02	15.1	202.65	21.1	205.66	200.50	-6	10,905	-0.05%
2021/11/01	15.4	209.21	11.3	213.82	208.50	4.1	11,120	0.04%
2021/10/29	22.3	216.00	17	216.65	213.00	5.3	11,295	0.05%
2021/10/28	12	215.67	13.6	214.77	216.50	-1.5	11,663	-0.01%
2021/10/27	13.2	203.93	5.3	203.25	205.00	7.8	11,675	0.07%
2021/10/26	6.7	201.94	14.1	200.96	199.50	-7.4	11,770	-0.06%
2021/10/25	5	189.70	6.2	191.00	193.50	-1.2	11,769	-0.01%
2021/10/22	7	191.57	3	191.50	191.00	4	11,912	0.03%
2021/10/21	26.3	200.99	12.5	201.05	194.50	13.8	12,062	0.11%
2021/10/20	14.2	194.52	2.2	192.74	193.50	12.1	12,121	0.10%
2021/10/19	5	191.30	5.1	190.34	191.00	-0.1	12,609	0.00%
2021/10/18	4	186.25	5	185.20	185.50	-1	12,719	-0.01%
2021/10/15	10	185.90	9.2	187.02	185.00	0.8	12,805	0.01%
2021/10/14	9.1	182.18	11	181.59	184.00	-1.9	12,805	-0.01%
2021/10/13	3	177.33	7	179.93	177.00	-4	12,715	-0.03%
2021/10/12	6.2	185.23	4	185.50	181.50	2.2	12,664	0.02%
2021/10/08	6.2	189.78	4.1	194.96	188.50	2	12,660	0.02%
2021/10/07	9.2	192.76	12	193.96	191.50	-2.8	12,590	-0.02%
2021/10/06	14.1	192.09	10.1	190.74	189.00	4	12,516	0.03%
2021/10/05	35.2	190.09	29.1	181.13	195.50	6	12,300	0.05%
2021/10/04	4	184.03	16	182.62	178.00	-12	12,103	-0.10%
2021/10/01	3.1	193.99	8	191.63	189.50	-4.9	12,057	-0.04%
2021/09/30	5	193.00	9	192.51	195.50	-4	12,032	-0.03%
2021/09/29	7	201.93	6.2	202.82	199.00	0.8	12,076	0.01%
2021/09/28	7.3	214.68	3	213.00	208.50	4.3	12,365	0.03%
2021/09/27	2	209.75	4	212.25	214.00	-2	12,396	-0.02%
2021/09/24	4	207.38	5	207.40	207.50	-1	12,606	-0.01%
2021/09/23	2	203.75	2.1	202.95	201.50	-0.1	12,705	0.00%
2021/09/22	11	201.96	9	201.56	200.50	2	12,799	0.02%
2021/09/17	3	209.67	3	211.67	213.50	0	12,770	0.00%
2021/09/16	8.1	210.44	6.1	206.35	206.00	2	12,761	0.02%
2021/09/15	5.1	204.88	9	206.94	210.50	-3.9	12,800	-0.03%
2021/09/14	1.1	210.14	4	211.25	210.00	-3	12,875	-0.02%
2021/09/13	5.1	211.42	3	212.33	210.00	2	12,984	0.02%
2021/09/10	7	214.64	6	213.92	218.00	1	13,122	0.01%
2021/09/09	6.1	212.74	5.1	214.31	213.50	1	13,053	0.01%
2021/09/08	13.1	210.87	6.1	211.26	207.00	7	13,004	0.05%
2021/09/07	4.1	213.76	8	214.69	213.00	-4	13,018	-0.03%
2021/09/06	13.4	218.74	15	212.13	212.00	-1.6	13,121	-0.01%
2021/09/03	8	233.00	8.2	234.50	231.50	-0.2	13,002	0.00%
2021/09/02	8.2	233.62	7	233.29	228.00	1.2	13,116	0.01%
2021/09/01	6	235.92	8.5	234.94	237.00	-2.5	13,352	-0.02%
2021/08/31	25	232.64	16	231.13	229.00	9	13,326	0.07%
2021/08/30	22	224.07	18	225.94	226.50	4	13,286	0.03%
2021/08/27	4	224.25	2.5	225.71	226.50	1.5	13,384	0.01%
2021/08/26	15	227.63	14	227.25	226.00	1	13,595	0.01%
2021/08/25	27.1	229.68	24.2	224.45	232.00	2.9	13,844	0.02%
2021/08/24	15.2	227.69	13.1	223.45	222.50	2.1	14,243	0.02%
2021/08/23	5.1	235.22	1.1	238.18	234.00	4	14,417	0.03%
2021/08/20	6.1	224.42	9.1	229.29	228.00	-3	14,704	-0.02%
2021/08/19	32.3	232.55	26	229.23	221.00	6.3	15,041	0.04%
2021/08/18	27.3	238.10	28.3	236.45	245.50	-1	15,380	-0.01%
2021/08/17	21.8	260.67	21.1	257.57	248.00	0.7	15,221	0.00%
2021/08/16	4.2	263.97	4.1	265.92	263.50	0	15,504	0.00%
2021/08/13	8.9	272.74	4.6	270.12	266.50	4.3	15,771	0.03%
2021/08/12	26.6	281.29	22.1	279.77	277.00	4.5	16,288	0.03%
2021/08/11	31.2	287.06	29.2	289.72	281.00	1.9	16,540	0.01%
2021/08/10	8.3	291.97	7.4	293.07	293.50	0.8	16,531	0.01%
2021/08/09	12	300.37	6.1	308.62	291.00	6	16,737	0.04%
2021/08/06	19.1	312.63	17.4	313.88	308.00	1.7	17,109	0.01%
2021/08/05	17.3	308.92	18.1	312.27	313.00	-0.8	17,368	0.00%
2021/08/04	7	308.71	10.2	308.33	311.50	-3.2	17,775	-0.02%
2021/08/03	20.2	304.15	35.5	302.35	302.50	-15.3	17,640	-0.09%
2021/08/02	22.5	297.60	15.9	303.35	308.00	6.7	17,509	0.04%
2021/07/30	20.4	287.92	17.3	284.93	280.00	3.1	17,665	0.02%
2021/07/29	8.6	275.73	4.2	279.83	277.00	4.4	17,938	0.02%
2021/07/28	14.2	277.36	12	279.88	275.00	2.2	17,987	0.01%
2021/07/27	9.2	302.09	5	304.27	294.00	4.1	18,201	0.02%
2021/07/26	18.3	305.37	28.1	310.39	308.00	-9.8	18,245	-0.05%
2021/07/23	41.1	307.32	44.1	299.43	293.00	-3.1	18,170	-0.02%
2021/07/22	8	289.06	14.7	288.68	292.00	-6.7	17,903	-0.04%
2021/07/21	11.3	270.60	9	261.33	265.50	2.3	17,884	0.01%
2021/07/20	9.3	284.25	9	288.16	280.00	0.3	17,950	0.00%
2021/07/19	3	297.65	2	294.51	298.00	1	18,202	0.01%
2021/07/16	10	298.30	5.1	297.19	293.00	4.9	18,493	0.03%
2021/07/15	11	295.95	4	298.88	294.50	7	18,749	0.04%
2021/07/14	7.1	295.16	4	296.63	297.50	3.1	18,984	0.02%
2021/07/13	8.2	296.57	5.1	297.04	290.00	3.1	19,197	0.02%
2021/07/12	10	301.55	2	309.00	301.00	8	19,561	0.04%
2021/07/09	7	303.93	7	311.79	303.00	0	19,967	0.00%
2021/07/08	8	316.06	2.1	319.54	313.00	5.9	20,442	0.03%
2021/07/07	7.2	316.85	4	318.38	311.50	3.2	20,778	0.02%
2021/07/06	21.1	328.29	20.1	327.70	318.00	0.9	21,045	0.00%
2021/07/05	41.3	331.62	33.1	334.27	334.00	8.2	21,315	0.04%
2021/07/02	16	319.00	11.1	318.92	319.50	4.9	21,064	0.02%
2021/07/01	16.1	313.81	9	315.00	311.00	7.1	20,890	0.03%
2021/06/30	9	305.78	12	307.21	307.50	-3	20,642	-0.01%
2021/06/29	7	299.50	8.1	300.62	295.50	-1.1	20,487	-0.01%
2021/06/28	6.1	292.25	3	290.18	295.00	3.1	20,342	0.02%
2021/06/25	6	294.08	7	293.21	290.00	-1	20,256	0.00%
2021/06/24	4	291.88	1.1	288.09	293.00	2.9	20,188	0.01%
2021/06/23	13.1	295.40	12	295.63	293.00	1.1	20,102	0.01%
2021/06/22	9.1	291.10	28.2	285.88	283.00	-19.1	19,932	-0.10%
2021/06/21	18.2	295.12	18.2	298.03	290.00	-0.1	19,755	0.00%
2021/06/18	11.1	319.84	8.1	318.91	315.50	3	19,568	0.02%
2021/06/17	2	318.00	1.1	318.55	319.00	1	19,999	0.00%
2021/06/16	14.2	327.81	59	323.88	320.00	-44.8	20,601	-0.22%
2021/06/15	8	335.94	21.2	330.68	337.50	-13.2	20,655	-0.06%
2021/06/11	7	323.50	5	326.00	319.00	2	20,896	0.01%
2021/06/10	22.3	327.53	23	328.30	320.50	-0.7	21,010	0.00%
2021/06/09	44.1	321.44	25.1	321.42	325.00	19	21,136	0.09%
2021/06/08	26	314.17	6	314.75	309.50	20	21,276	0.09%
2021/06/07	17	311.06	27.3	306.38	308.00	-10.3	21,834	-0.05%
2021/06/04	11.1	315.94	11.2	317.30	315.00	-0.1	22,590	0.00%
2021/06/03	13	318.27	15	318.40	317.50	-2	23,132	-0.01%
2021/06/02	24.3	310.04	20.7	305.92	308.00	3.6	22,840	0.02%
2021/06/01	35.3	330.41	19.4	330.51	312.50	15.9	22,469	0.07%
2021/05/31	14.2	337.72	8.3	338.77	334.00	6	21,876	0.03%
2021/05/28	16.4	334.78	18.1	335.97	330.00	-1.8	21,498	-0.01%
2021/05/27	38.1	319.61	23.5	319.27	321.50	14.6	21,043	0.07%
2021/05/26	51	312.84	36.1	310.94	307.00	15	20,405	0.07%
2021/05/25	8	294.95	11	301.05	303.50	-3	19,806	-0.02%
2021/05/24	7.1	255.11	20.1	260.94	276.00	-13	19,478	-0.07%
2021/05/21	11	248.82	12	251.08	251.00	-1	19,083	-0.01%
2021/05/20	53.2	259.14	14	254.32	250.00	39.2	18,717	0.21%
2021/05/19	1.1	250.18	6.1	252.53	254.50	-5	19,163	-0.03%
2021/05/18	14.2	222.01	17	222.29	231.50	-2.8	19,224	-0.01%
2021/05/17	10	221.02	14	221.14	210.50	-4	18,991	-0.02%
2021/05/14	16	239.41	14	245.11	232.00	2	20,039	0.01%
2021/05/13	15	234.20	11	232.64	231.00	4	21,065	0.02%
2021/05/12	19.2	243.18	128.1	234.30	232.50	-108.9	21,372	-0.51%	大賣/鉅額交易
2021/05/11	13.2	261.26	1	262.50	258.00	12.2	21,211	0.06%
2021/05/10	22	300.89	9	296.94	286.50	13	21,479	0.06%
2021/05/07	5.7	287.94	12.1	290.98	303.50	-6.4	21,618	-0.03%
2021/05/06	9	281.61	37.1	285.03	276.00	-28.1	21,705	-0.13%
2021/05/05	19.1	306.94	16	302.56	287.50	3.1	21,753	0.01%
2021/05/04	28	316.25	17.1	312.37	319.00	11	21,894	0.05%
2021/05/03	13.4	310.93	12.1	316.43	306.50	1.3	21,659	0.01%
2021/04/29	34	336.11	2	338.75	330.00	32	21,393	0.15%
2021/04/28	15	343.93	8	350.69	333.00	7	21,104	0.03%
2021/04/27	29	358.89	12	360.97	354.00	17	20,840	0.08%
2021/04/26	5	376.50	0	0.00	371.00	5	20,640	0.02%
2021/04/23	23.1	369.15	27.2	374.19	377.00	-4.1	20,423	-0.02%
2021/04/22	57	364.46	2.1	375.50	350.00	54.9	20,056	0.27%
2021/04/21	26.1	360.70	26.1	370.87	377.50	0	19,774	0.00%
2021/04/20	6.2	376.04	6.2	377.37	366.50	-0.1	19,463	0.00%
2021/04/19	11.2	368.61	5	365.20	364.00	6.2	19,179	0.03%
2021/04/16	18.3	377.05	10.1	385.54	379.00	8.2	18,902	0.04%
2021/04/15	5.2	343.83	9.1	349.44	356.00	-3.9	19,346	-0.02%
2021/04/14	26.7	340.97	10.4	339.42	335.50	16.3	19,082	0.09%
2021/04/13	3.4	342.65	18.2	341.21	352.00	-14.8	18,903	-0.08%
2021/04/12	6.1	341.59	7.2	339.41	330.00	-1.1	18,907	-0.01%
2021/04/09	16.1	380.06	24.2	372.15	366.50	-8.1	18,943	-0.04%
2021/04/08	2	357.25	4	359.50	371.00	-2	18,524	-0.01%
2021/04/07	0	330.00	1	322.00	337.50	-1	18,423	-0.01%
2021/04/06	0.1	318.00	1	312.00	325.00	-0.9	18,440	-0.01%
2021/04/01	0	0.00	2.2	299.55	300.50	-2.2	18,437	-0.01%
2021/03/31	3	294.33	0	0.00	287.00	3	18,432	0.02%
2021/03/30	13	290.62	0	0.00	291.00	13	18,485	0.07%
2021/03/29	1	293.00	0	0.00	289.00	1	18,517	0.01%
2021/03/26	10	292.00	2	290.00	292.00	8	18,561	0.04%
2021/03/24	0	0.00	1	274.00	278.00	-1	18,639	-0.01%
2021/03/23	1	260.00	4.3	268.42	270.00	-3.3	18,732	-0.02%
2021/03/22	21.3	293.32	17	292.15	284.00	4.3	18,926	0.02%
2021/03/19	20.4	288.59	19	289.92	290.00	1.4	18,728	0.01%
2021/03/18	3	266.90	9	270.22	276.00	-6	18,083	-0.03%
2021/03/17	21.3	265.55	20.2	260.84	251.00	1.2	17,879	0.01%
2021/03/16	5	251.20	8	253.13	256.50	-3	18,194	-0.02%
2021/03/15	9.2	226.04	12.3	231.28	233.50	-3.1	18,008	-0.02%
2021/03/12	16	215.44	22.1	214.36	212.50	-6.1	17,699	-0.03%
2021/03/11	28.1	204.57	29.2	206.88	209.00	-1.1	17,452	-0.01%
2021/03/10	38.3	208.51	30	208.02	199.00	8.3	16,910	0.05%
2021/03/09	29.1	200.36	26	202.43	203.50	3.1	16,298	0.02%
2021/03/08	0	188.00	0	0.00	188.00	0	15,699	0.00%
2021/03/05	1	210.50	0	0.00	208.50	1	15,741	0.01%
2021/03/04	3	223.50	0	0.00	216.50	3	15,765	0.02%
2021/03/03	0	0.00	3	210.33	221.00	-3	15,862	-0.02%
2021/02/26	1	212.00	3	201.50	213.00	-2	16,270	-0.01%
2021/02/25	0	0.00	5	208.00	203.50	-5	16,294	-0.03%
2021/02/24	2	208.50	1	204.50	205.00	1	16,318	0.01%
2021/02/23	2	205.50	3.4	196.15	206.00	-1.4	16,418	-0.01%
2021/02/22	1	207.00	5	195.50	198.00	-4	16,499	-0.02%
2021/02/19	73.4	214.04	61	211.81	206.50	12.4	16,482	0.08%
2021/02/18	29.3	201.21	20	204.35	208.00	9.3	15,374	0.06%
2021/02/17	4	189.00	4	189.50	189.50	0	14,929	0.00%
2021/02/05	91	164.42	104	165.72	172.50	-13	14,868	-0.09%	大賣/
2021/02/04	65	153.41	63	154.25	157.00	2	13,420	0.01%
2021/02/03	27	141.41	32.3	142.02	146.00	-5.3	11,733	-0.05%
2021/02/02	14.2	135.85	25	134.86	133.00	-10.8	10,947	-0.10%
2021/02/01	23	129.02	26	128.79	130.50	-3	10,411	-0.03%
2021/01/29	18	135.61	23.1	134.91	127.00	-5.1	10,001	-0.05%
2021/01/28	37	135.82	33.2	136.97	136.00	3.9	9,454	0.04%
2021/01/27	25	126.98	23	125.43	127.00	2	8,914	0.02%
2021/01/26	8.2	135.84	5.1	131.62	126.00	3.1	8,380	0.04%
2021/01/25	3.1	139.52	1	148.50	139.50	2.1	7,997	0.03%
2021/01/21	20	147.00	4	150.25	152.00	16	7,793	0.21%
2021/01/19	50	160.40	0	0.00	158.00	50	7,755	0.64%
2021/01/18	0	0.00	2	156.50	156.50	-2	7,787	-0.03%
2021/01/14	0	0.00	7	151.79	155.00	-7	7,819	-0.09%
2021/01/12	8	133.00	0	0.00	136.00	8	7,745	0.10%
2021/01/11	1	137.00	2	144.00	142.00	-1	7,744	-0.01%
2021/01/08	34.1	150.07	22	151.77	141.50	12.1	7,744	0.16%
2021/01/07	5	141.90	14	142.68	147.00	-9	6,863	-0.13%
2021/01/06	8	136.50	4	135.63	134.00	4	6,667	0.06%
2021/01/05	19	138.74	10	140.55	143.00	9	6,362	0.14%
2021/01/04	6.1	131.53	100	132.27	135.00	-94	6,202	-1.51%
2020/12/31	0	0.00	11	122.59	123.00	-11	5,860	-0.19%
2020/12/30	0	0.00	2	109.50	112.00	-2	5,882	-0.03%
2020/12/29	0	0.00	12	112.08	111.00	-12	5,873	-0.20%
2020/12/25	0.1	105.00	0	0.00	103.00	0.1	5,819	0.00%
2020/12/24	100	99.80	0	0.00	98.40	100	5,789	1.73%
2020/12/23	0	0.00	1	91.00	91.00	-1	5,724	-0.02%
2020/12/22	0	0.00	1	91.60	82.80	-1	5,705	-0.02%
2020/12/18	1	92.50	0	0.00	92.00	1	5,652	0.02%
2020/12/17	0	0.00	2	89.05	92.60	-2	5,630	-0.04%
2020/12/16	7	87.73	0	0.00	84.20	7	5,657	0.12%
2020/12/15	8.4	84.02	9	83.57	86.20	-0.6	5,516	-0.01%
2020/12/14	0	0.00	4	78.40	78.40	-4	5,225	-0.08%
2020/12/11	4	71.30	0	0.00	71.30	4	5,185	0.08%
2020/12/10	22.1	63.90	30	64.42	64.90	-7.9	5,154	-0.15%
2020/12/08	2	57.50	0	0.00	57.50	2	4,286	0.05%
2020/12/07	16	51.04	21	52.28	52.30	-5	4,200	-0.12%
2020/12/04	13	47.37	20	47.49	47.60	-7	3,960	-0.18%
2020/12/03	6	47.04	5	46.63	46.30	1	3,815	0.03%
2020/12/02	3	44.78	3	44.28	43.75	0	3,568	0.00%
2020/11/30	0	0.00	2	43.08	42.90	-2	3,697	-0.05%
2020/11/27	11	42.58	5	42.52	42.45	6	3,643	0.16%
2020/11/26	3	41.58	1	41.55	41.75	2	3,505	0.06%
2020/11/25	8	41.49	14	40.71	41.60	-6	3,338	-0.18%
2020/11/23	0	0.00	5	38.72	38.90	-5	2,993	-0.17%
2020/11/20	2	38.85	3	39.43	38.35	-1	3,003	-0.03%
2020/11/19	1.9	38.86	13	38.62	39.30	-11.1	2,904	-0.38%
2020/11/18	0	0.00	3	38.05	37.80	-3	2,800	-0.11%
2020/11/17	0	0.00	4	37.65	37.55	-4	2,755	-0.15%
2020/11/16	1	37.40	11	37.56	37.45	-10	2,768	-0.36%
2020/11/13	5	36.45	0	0.00	37.00	5	2,769	0.18%
2020/11/12	2	36.73	2	36.90	36.35	0	2,774	0.00%
2020/11/11	0	0.00	3	36.55	36.70	-3	2,796	-0.11%
2020/11/10	1	36.70	3	36.87	36.30	-2	2,799	-0.07%
2020/11/09	0	0.00	3	36.53	36.60	-3	2,771	-0.11%
2020/11/04	1.1	35.50	7	35.56	35.75	-5.9	2,881	-0.20%
2020/11/03	0	0.00	1	35.45	35.25	-1	2,887	-0.03%
2020/11/02	1	34.35	0	0.00	34.45	1	2,914	0.03%
2020/10/29	5	35.55	1	35.15	35.40	4	3,058	0.13%
2020/10/28	10	37.20	1	36.25	36.20	9	3,046	0.30%
2020/10/27	6	37.50	0	0.00	37.05	6	3,039	0.20%
2020/10/26	6	37.55	5	37.65	37.40	1	3,045	0.03%
2020/10/23	4	37.13	0	0.00	37.05	4	3,018	0.13%
2020/10/22	0	0.00	1	36.15	35.85	-1	2,965	-0.03%
2020/10/21	1	36.75	0	0.00	36.50	1	2,956	0.03%
2020/10/16	2	36.30	4	36.20	36.00	-2	2,947	-0.07%
2020/10/15	2	36.50	1	36.45	36.45	1	2,932	0.03%
2020/10/14	6	36.93	2	37.20	36.85	4	2,918	0.14%
2020/10/13	5	37.27	4	37.79	37.15	1	2,893	0.03%
2020/10/12	13	38.44	11	38.96	38.10	2	2,832	0.07%
2020/10/08	0	0.00	5	37.28	37.25	-5	2,580	-0.19%
2020/10/07	2	36.68	3	36.90	36.20	-1	2,510	-0.04%
2020/10/06	3	35.90	0	0.00	36.05	3	2,445	0.12%
2020/09/25	0	0.00	1	33.05	33.60	-1	2,672	-0.04%
2020/09/24	2	35.13	0	0.00	34.50	2	2,699	0.07%
2020/09/23	3	35.87	0	0.00	35.75	3	2,791	0.11%
2020/09/22	2	36.95	0	0.00	36.60	2	2,839	0.07%
2020/09/21	0	0.00	7	37.19	37.20	-7	2,802	-0.25%
2020/09/18	0	0.00	4	37.00	36.45	-4	2,706	-0.15%
2020/09/17	0	0.00	4	35.95	36.60	-4	2,726	-0.15%
2020/09/15	0	0.00	2	35.30	35.30	-2	2,696	-0.07%
2020/09/10	4	36.00	2	35.55	35.55	2	2,668	0.07%
2020/09/09	5	35.60	0	0.00	35.40	5	2,600	0.19%
2020/09/08	5	35.09	2	35.50	35.00	3	2,575	0.12%
2020/09/07	7	37.29	1	37.30	35.95	6	2,538	0.24%
2020/09/04	12	37.62	8	37.92	38.20	4	2,461	0.16%
2020/09/03	6	37.43	10	37.70	36.70	-4	2,313	-0.17%
2020/08/31	2	33.30	0	0.00	33.55	2	2,200	0.09%
2020/08/26	0	0.00	3	34.90	34.15	-3	2,197	-0.14%
2020/08/25	1	32.30	0	0.00	32.65	1	2,137	0.05%
2020/08/20	4	30.95	2	30.45	30.75	2	2,085	0.10%
2020/08/19	2	33.45	1	35.30	33.60	1	2,045	0.05%
2020/08/18	1	34.80	3	35.05	34.65	-2	2,015	-0.10%
2020/08/17	1	35.55	2	36.28	35.55	-1	2,002	-0.05%
2020/08/13	1	34.85	0	0.00	35.10	1	1,969	0.05%
2020/08/11	2	35.93	0	0.00	35.35	2	1,931	0.10%
2020/08/10	0	0.00	3	36.15	36.30	-3	1,848	-0.16%
2020/08/07	3	35.25	5	35.30	35.10	-2	1,812	-0.11%
2020/08/05	2	36.13	1	36.15	36.30	1	1,762	0.06%
2020/08/04	1	35.65	7	36.31	37.00	-6	1,701	-0.35%
2020/08/03	0	0.00	10	34.35	34.00	-10	1,597	-0.63%
2020/07/31	10	34.60	0	0.00	34.60	10	1,590	0.63%
2020/07/30	0	0.00	2	34.05	33.90	-2	1,576	-0.13%
2020/07/29	1	32.60	2	33.35	34.00	-1	1,547	-0.06%
2020/07/27	1	33.50	0	0.00	33.20	1	1,508	0.07%
2020/07/15	0	0.00	1	34.40	33.15	-1	1,429	-0.07%
2020/07/10	5	34.05	0	0.00	34.00	5	1,387	0.36%
2020/07/07	1	33.85	0	0.00	34.00	1	1,278	0.08%
2020/07/06	3	34.67	8	34.57	34.50	-5	1,242	-0.40%
2020/07/02	13	33.76	14	33.30	32.70	-1	1,116	-0.09%
2020/07/01	3	33.05	8	33.07	33.50	-5	998	-0.50%
2020/06/30	1	31.15	2	31.35	31.10	-1	928	-0.11%
2020/06/29	4	30.99	0	0.00	31.10	4	922	0.43%
2020/06/24	0	0.00	5	30.23	31.50	-5	883	-0.57%
2020/06/22	4	28.95	0	0.00	28.85	4	769	0.52%
2020/06/17	0	0.00	5	27.95	28.15	-5	771	-0.65%
2020/06/12	1	27.35	1	27.55	27.90	0	811	0.00%
2020/06/11	0	0.00	5	28.50	28.20	-5	812	-0.62%
2020/06/09	2	30.60	5	29.85	30.05	-3	811	-0.37%
2020/06/08	0	0.00	3	29.58	29.55	-3	780	-0.38%
2020/06/04	5	28.55	3	29.00	28.60	2	721	0.28%
2020/06/03	1	28.30	0	0.00	28.70	1	719	0.14%
2020/05/28	3	27.32	0	0.00	27.30	3	699	0.43%
2020/05/19	0	0.00	2	26.73	26.85	-2	682	-0.29%
2020/05/18	2	26.40	0	0.00	26.20	2	685	0.29%
2020/05/15	0	0.00	5	27.00	26.30	-5	686	-0.73%
2020/05/13	0	0.00	1	27.70	27.70	-1	674	-0.15%
2020/05/08	10	27.88	0	0.00	27.85	10	676	1.48%
2020/05/07	2	27.85	0	0.00	28.35	2	669	0.30%
2020/05/05	5	27.10	0	0.00	27.10	5	674	0.74%
2020/04/30	0	0.00	5	28.00	28.00	-5	681	-0.73%
2020/04/20	0	0.00	5	27.25	27.15	-5	738	-0.68%
2020/04/13	5	26.30	0	0.00	26.30	5	763	0.65%
2020/04/06	2	24.10	0	0.00	23.95	2	761	0.26%
2020/04/01	1	23.95	0	0.00	24.10	1	773	0.13%
2020/03/31	5	23.95	0	0.00	23.80	5	774	0.65%
2020/03/30	2	23.40	1	22.80	23.55	1	770	0.13%
2020/03/27	3	24.25	4	23.93	23.35	-1	773	-0.13%
2020/03/26	0	0.00	2	22.75	22.95	-2	761	-0.26%
2020/03/25	4	22.90	2	23.15	22.90	2	767	0.26%
2020/03/24	0	0.00	2	21.70	21.95	-2	768	-0.26%
2020/03/23	1	20.25	1	20.70	20.30	0	770	0.00%
2020/03/20	0	0.00	3	20.87	21.20	-3	781	-0.38%
2020/03/19	2	20.45	0	0.00	19.30	2	795	0.25%
2020/03/18	4	21.94	6	22.92	21.40	-2	1,023	-0.20%
2020/03/17	6	22.62	0	0.00	22.50	6	1,060	0.57%
2020/03/13	1	24.70	0	0.00	25.20	1	1,043	0.10%
2020/03/09	1	31.60	0	0.00	30.85	1	1,045	0.10%
2020/02/18	0	0.00	1	34.20	34.10	-1	1,168	-0.09%
2020/02/17	0	0.00	2	33.95	33.85	-2	1,183	-0.17%
2020/02/14	10	33.90	0	0.00	33.90	10	1,184	0.84%
2020/02/13	2	34.00	0	0.00	33.70	2	1,187	0.17%
2020/02/12	1	34.00	0	0.00	33.90	1	1,224	0.08%
2020/02/04	1	33.35	0	0.00	33.35	1	1,297	0.08%
2020/02/03	1	31.30	8	30.80	32.10	-7	1,310	-0.53%
2020/01/30	1	34.50	0	0.00	34.20	1	1,386	0.07%
2020/01/13	0	0.00	1	38.00	38.10	-1	1,991	-0.05%
2020/01/10	0	0.00	9	37.58	37.85	-9	2,132	-0.42%
2020/01/08	0	0.00	3	36.40	36.35	-3	2,210	-0.14%
2020/01/06	1	36.60	0	0.00	36.55	1	2,281	0.04%
2020/01/03	3	37.03	0	0.00	37.10	3	2,288	0.13%
2019/12/31	0	0.00	2	37.75	37.60	-2	2,285	-0.09%
2019/12/30	0	0.00	1	37.80	37.80	-1	2,287	-0.04%
2019/12/27	0	0.00	5	37.94	38.15	-5	2,289	-0.22%
2019/12/26	8	37.80	15	37.87	37.65	-7	2,280	-0.31%
2019/12/23	2	37.83	1	37.80	37.65	1	2,288	0.04%
2019/12/20	2	37.65	0	0.00	37.75	2	2,309	0.09%
2019/12/19	0	0.00	3	38.00	37.95	-3	2,300	-0.13%
2019/12/18	2	38.60	0	0.00	38.50	2	2,286	0.09%
2019/12/17	10	39.00	0	0.00	38.65	10	2,280	0.44%
2019/12/13	16	40.25	3	40.22	39.10	13	2,239	0.58%
2019/12/10	0	0.00	3	38.80	38.50	-3	1,953	-0.15%
2019/12/06	0	0.00	2	38.85	38.65	-2	1,922	-0.10%
2019/12/04	0	0.00	2	38.15	38.00	-2	1,906	-0.10%
2019/12/03	6	39.02	0	0.00	38.70	6	1,904	0.31%
2019/12/02	1	38.05	0	0.00	38.55	1	1,860	0.05%
2019/11/26	2	37.75	0	0.00	37.60	2	1,951	0.10%
2019/11/22	2	37.45	0	0.00	37.50	2	1,986	0.10%
2019/11/18	1	38.50	0	0.00	38.40	1	2,010	0.05%
2019/11/14	5	37.22	0	0.00	38.05	5	1,961	0.25%
2019/11/07	1	38.50	3	38.53	38.35	-2	1,907	-0.10%
2019/11/05	0	0.00	1	39.20	39.10	-1	1,866	-0.05%
2019/11/04	1	39.90	1	39.90	39.30	0	1,866	0.00%
2019/10/31	1	39.25	1	39.30	39.10	0	1,846	0.00%
2019/10/30	0	0.00	5	39.95	40.05	-5	1,828	-0.27%
2019/10/29	0	0.00	2	41.00	39.40	-2	1,811	-0.11%
2019/10/28	1	40.90	3	41.40	41.40	-2	1,739	-0.11%
2019/10/25	3	40.73	0	0.00	41.05	3	1,654	0.18%
2019/10/24	8	41.15	0	0.00	41.05	8	1,558	0.51%
2019/10/22	1	40.30	6	40.30	40.50	-5	1,348	-0.37%
2019/10/21	2	39.40	1	39.80	39.95	1	1,230	0.08%
2019/10/18	10	39.17	11	39.24	39.50	-1	1,178	-0.08%
2019/10/17	11	38.89	3	39.02	39.20	8	1,020	0.78%
2019/10/16	1	37.75	1	37.55	37.75	0	989	0.00%
2019/10/14	1	36.60	5	37.00	37.60	-4	964	-0.41%
2019/09/26	10	38.58	5	38.85	38.20	5	935	0.53%
2019/09/25	0	0.00	10	38.70	38.45	-10	935	-1.07%
2019/08/30	1	40.05	0	0.00	39.85	1	977	0.10%
2019/08/29	5	40.70	1	40.15	40.70	4	943	0.42%
2019/08/28	1	40.45	16	40.39	40.50	-15	926	-1.62%
2019/08/26	0	0.00	1	39.10	38.85	-1	1,009	-0.10%
2019/08/21	0	0.00	1	39.45	39.50	-1	997	-0.10%
2019/08/20	4	39.10	0	0.00	38.70	4	991	0.40%
2019/08/15	1	36.75	1	37.25	37.40	0	986	0.00%
2019/08/06	1	35.40	1	35.90	36.85	0	1,096	0.00%
2019/08/01	0	0.00	1	40.00	39.70	-1	1,139	-0.09%
2019/07/30	3	40.20	0	0.00	39.40	3	1,163	0.26%
2019/07/26	0	0.00	3	40.57	40.55	-3	1,186	-0.25%
2019/07/25	2	40.85	0	0.00	40.80	2	1,190	0.17%
2019/07/22	0	0.00	4	40.10	40.70	-4	1,268	-0.32%
2019/07/18	0	0.00	5	40.12	39.80	-5	1,431	-0.35%
2019/07/17	2	39.35	0	0.00	39.60	2	1,409	0.14%
2019/07/16	5	39.55	5	39.50	39.30	0	1,431	0.00%
2019/07/11	0	0.00	3	39.10	38.85	-3	1,629	-0.18%
2019/07/08	1	40.20	0	0.00	39.90	1	1,721	0.06%
2019/07/05	0	0.00	6	39.78	40.70	-6	1,739	-0.34%
2019/06/24	8	38.86	2	39.00	38.70	6	2,032	0.30%
2019/06/21	4	38.95	1	39.10	39.00	3	2,060	0.15%
2019/06/19	1	39.00	10	39.40	39.40	-9	2,146	-0.42%
2019/06/18	1	39.00	0	0.00	38.80	1	2,174	0.05%
2019/06/14	1	37.80	0	0.00	37.85	1	2,407	0.04%
2019/06/04	2	38.50	2	38.25	37.65	0	2,471	0.00%
2019/06/03	2	38.80	0	0.00	38.50	2	2,463	0.08%
2019/05/31	1	40.10	1	39.80	40.15	0	2,416	0.00%
2019/05/30	0	0.00	1	36.80	37.05	-1	2,348	-0.04%
2019/05/29	10	35.85	0	0.00	36.20	10	2,357	0.42%
2019/05/24	3	36.52	1	36.50	36.20	2	2,433	0.08%
2019/05/22	0	0.00	1	38.10	37.50	-1	2,466	-0.04%
2019/05/21	2	37.33	1	37.40	37.50	1	2,471	0.04%
2019/05/13	10	39.25	0	0.00	39.50	10	2,535	0.39%
2019/05/09	2	41.50	0	0.00	41.50	2	2,479	0.08%
2019/05/07	1	44.35	1	44.55	44.10	0	2,452	0.00%
2019/05/06	1	44.20	0	0.00	44.00	1	2,436	0.04%
2019/04/30	0	0.00	2	45.00	46.00	-2	2,385	-0.08%
2019/04/29	1	44.95	0	0.00	45.00	1	2,367	0.04%
2019/04/26	8	46.44	0	0.00	46.00	8	2,341	0.34%
2019/04/25	1	49.00	18	49.01	49.05	-17	2,243	-0.76%
2019/04/24	2	47.25	1	47.40	47.45	1	2,064	0.05%
2019/04/23	1	46.50	0	0.00	46.80	1	2,042	0.05%
2019/04/22	4	47.24	0	0.00	47.00	4	2,035	0.20%
2019/04/19	2	45.90	0	0.00	46.70	2	2,012	0.10%
2019/04/18	0	0.00	1	47.00	45.50	-1	1,996	-0.05%
2019/04/17	27	48.29	1	49.00	47.30	26	1,952	1.33%
2019/04/16	0	0.00	4	46.55	47.80	-4	1,801	-0.22%
2019/04/15	3	45.80	0	0.00	45.65	3	1,755	0.17%
2019/04/12	3	47.13	5	46.60	45.85	-2	1,733	-0.12%
2019/04/10	3	48.17	0	0.00	47.90	3	1,651	0.18%
2019/04/09	0	0.00	1	48.00	47.15	-1	1,591	-0.06%
2019/04/03	0	0.00	1	47.00	47.05	-1	1,534	-0.07%
2019/04/02	1	45.40	0	0.00	46.00	1	1,449	0.07%
2019/04/01	0	0.00	2	44.55	44.80	-2	1,403	-0.14%
2019/03/28	10	44.70	0	0.00	44.70	10	1,351	0.74%
2019/03/27	0	0.00	1	46.65	46.15	-1	1,328	-0.08%
2019/03/25	0	0.00	3	47.85	47.90	-3	1,309	-0.23%
2019/03/22	1	48.50	2	48.10	48.70	-1	1,272	-0.08%
2019/03/21	3	47.90	2	47.85	48.00	1	1,218	0.08%
2019/03/20	0	0.00	14	47.20	48.30	-14	1,163	-1.20%
2019/03/19	13	43.93	4	45.05	46.35	9	1,030	0.87%
2019/03/18	5	44.43	5	44.26	44.10	0	896	0.00%
2019/03/14	2	40.78	1	41.00	40.80	1	806	0.12%
2019/03/13	2	40.48	0	0.00	40.20	2	830	0.24%
2019/03/11	1	40.10	1	40.20	40.10	0	867	0.00%
2019/03/04	1	40.40	0	0.00	40.55	1	968	0.10%
2019/02/26	3	42.40	5	42.38	41.90	-2	957	-0.21%
2019/02/25	0	0.00	1	41.10	41.35	-1	953	-0.10%
2019/02/22	2	41.15	1	41.40	41.45	1	989	0.10%
2019/02/21	0	0.00	2	40.75	40.85	-2	960	-0.21%
2019/02/19	0	0.00	14	39.83	40.20	-14	941	-1.49%
2019/02/15	1	39.60	0	0.00	39.70	1	921	0.11%
2019/02/14	8	40.88	1	40.90	40.85	7	898	0.78%
2019/02/13	4	39.90	4	40.16	42.00	0	858	0.00%
2019/01/25	0	0.00	1	37.35	37.30	-1	898	-0.11%
2019/01/24	0	0.00	1	37.05	37.40	-1	958	-0.10%
2019/01/22	0	0.00	1	37.50	37.45	-1	997	-0.10%
2019/01/21	0	0.00	5	37.70	37.65	-5	1,015	-0.49%
2019/01/14	0	0.00	16	37.73	38.15	-16	1,261	-1.27%
2019/01/11	0	0.00	15	37.16	38.40	-15	1,280	-1.17%
2019/01/10	20	37.46	0	0.00	37.35	20	1,323	1.51%
2019/01/08	1	36.60	0	0.00	36.50	1	1,406	0.07%
2019/01/07	0	0.00	1	36.65	36.60	-1	1,413	-0.07%
2019/01/03	0	0.00	2	37.53	37.00	-2	1,439	-0.14%
2019/01/02	1	36.70	0	0.00	37.00	1	1,438	0.07%
2018/12/24	0	0.00	1	37.70	37.60	-1	1,453	-0.07%
2018/12/22	1	38.05	2	37.35	37.95	-1	1,459	-0.07%
2018/12/21	0	0.00	1	36.95	37.50	-1	1,467	-0.07%
2018/12/20	2	38.10	0	0.00	37.35	2	1,464	0.14%
2018/12/19	0	0.00	11	38.55	38.80	-11	1,456	-0.76%
2018/12/18	3	38.30	0	0.00	37.85	3	1,441	0.21%
2018/12/17	2	36.45	0	0.00	38.90	2	1,434	0.14%
2018/12/12	2	37.90	3	37.70	37.60	-1	1,430	-0.07%
2018/12/11	1	36.80	0	0.00	37.00	1	1,437	0.07%
2018/12/10	3	36.68	0	0.00	36.50	3	1,447	0.21%
2018/12/07	6	36.96	0	0.00	36.80	6	1,446	0.41%
2018/12/06	4	36.75	0	0.00	36.25	4	1,445	0.28%
2018/12/05	1	39.25	0	0.00	39.15	1	1,419	0.07%
2018/12/04	10	41.10	17	41.07	40.60	-7	1,419	-0.49%
2018/11/30	2	39.15	2	39.60	39.35	0	1,380	0.00%
2018/11/29	8	39.83	5	39.92	39.20	3	1,365	0.22%
2018/11/28	3	38.25	2	39.00	38.95	1	1,318	0.08%
2018/11/27	1	37.05	0	0.00	37.25	1	1,289	0.08%
2018/11/26	0	0.00	2	38.10	37.75	-2	1,294	-0.15%
2018/11/23	12	38.18	1	37.60	37.60	11	1,294	0.85%
2018/11/22	10	38.30	1	38.80	38.40	9	1,290	0.70%
2018/11/21	2	38.45	4	38.68	38.80	-2	1,246	-0.16%
2018/11/19	1	36.15	0	0.00	36.10	1	1,187	0.08%
2018/11/15	1	35.80	1	36.60	36.15	0	1,192	0.00%
2018/11/12	1	37.00	0	0.00	36.40	1	1,186	0.08%
2018/11/08	2	37.43	2	38.30	37.20	0	1,202	0.00%
2018/11/06	0	0.00	2	37.98	37.05	-2	1,222	-0.16%
2018/11/05	1	38.75	0	0.00	38.80	1	1,212	0.08%
2018/11/02	10	40.24	8	40.30	40.10	2	1,212	0.16%
2018/11/01	1	37.60	3	38.95	39.00	-2	1,143	-0.17%
2018/10/31	0	0.00	2	37.03	38.05	-2	1,127	-0.18%
2018/10/30	1	35.20	0	0.00	35.90	1	1,124	0.09%
2018/10/29	0	0.00	3	35.90	35.70	-3	1,124	-0.27%
2018/10/26	7	37.87	2	38.50	37.05	5	1,136	0.44%
2018/10/25	5	37.77	5	38.54	38.20	0	1,105	0.00%
2018/10/24	1	37.60	9	39.79	40.00	-8	1,057	-0.76%
2018/10/23	14	38.90	0	0.00	38.25	14	995	1.41%
2018/10/22	3	37.40	1	38.00	39.00	2	944	0.21%
2018/10/18	10	37.80	2	37.83	37.75	8	885	0.90%
2018/10/17	6	36.53	6	36.84	36.40	0	836	0.00%