天鈺 (4961)-玉山-士林券商分點個股進出

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
▼1.5
漲幅
-0.59%
成交量
1,568張
產業
上市半導體類股
838人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/31	1	255.50	0	0.00	253.50	1	3,423	0.03%
2024/05/30	0	257.00	0	0.00	255.00	0	3,427	0.00%
2024/05/27	0	255.00	0	257.00	254.50	0	3,412	0.00%
2024/05/24	0.2	254.98	0	0.00	255.00	0.2	3,427	0.01%
2024/05/22	1.1	259.90	0	0.00	256.00	1.1	3,444	0.03%
2024/05/20	0	269.00	1	268.50	270.50	-1	3,555	-0.03%
2024/05/17	1	263.50	1	268.00	268.50	0	3,675	0.00%
2024/05/16	0	0.00	1	265.00	265.00	-1	3,660	-0.03%
2024/05/15	0	0.00	1.2	266.72	261.00	-1.2	3,646	-0.03%
2024/05/14	0	0.00	1.1	260.50	261.00	-1.1	3,634	-0.03%
2024/05/13	2.1	252.01	1	244.00	244.00	1.1	3,617	0.03%
2024/05/10	1	266.00	0	0.00	267.00	1	3,550	0.03%
2024/05/09	1.1	266.95	0	0.00	267.00	1.1	3,531	0.03%
2024/05/08	0	0.00	2	271.75	272.50	-2	3,517	-0.06%
2024/05/07	2	275.75	2	273.75	272.50	0	3,487	0.00%
2024/05/06	1	270.50	4.2	275.48	274.50	-3.2	3,425	-0.09%
2024/05/03	4	261.13	4	264.75	260.00	0	3,307	0.00%
2024/05/02	0	250.00	5.1	252.92	250.00	-5.1	3,218	-0.16%
2024/04/29	0	0.00	1	248.50	248.50	-1	3,198	-0.03%
2024/04/26	1	240.00	0	0.00	240.00	1	3,191	0.03%
2024/04/23	0	232.50	3	230.67	236.50	-3	3,182	-0.09%
2024/04/22	2.1	225.95	0	0.00	222.50	2.1	3,168	0.07%
2024/04/19	3.9	236.33	0	0.00	231.50	3.9	3,153	0.12%
2024/04/18	7	245.29	0	0.00	244.00	7	3,107	0.23%
2024/04/17	2	254.75	2	254.25	251.50	0	3,066	0.00%
2024/04/16	3	253.00	3	253.50	253.50	0	3,044	0.00%
2024/04/15	4	256.61	3	262.17	261.50	1	3,024	0.03%
2024/04/12	4	257.75	3	258.33	259.00	1	3,005	0.03%
2024/04/11	0	0.00	1	252.50	253.50	-1	2,986	-0.03%
2024/04/10	1.3	255.01	1	255.50	253.50	0.3	2,988	0.01%
2024/04/09	3	261.50	0	0.00	260.50	3	2,958	0.10%
2024/04/08	3.1	264.19	2	266.00	266.50	1.1	2,939	0.04%
2024/04/03	2	270.25	0	0.00	268.50	2	2,903	0.07%
2024/04/02	0	275.00	0	0.00	277.50	0	2,859	0.00%
2024/04/01	2	274.50	5	275.60	276.50	-3	2,842	-0.11%
2024/03/29	2	269.25	1	271.50	268.00	1	2,813	0.04%
2024/03/28	6	275.58	3	273.34	270.00	3	2,784	0.11%
2024/03/27	6	273.08	4.2	277.22	283.00	1.8	2,719	0.07%
2024/03/26	2	266.75	6.2	265.56	264.00	-4.2	2,546	-0.16%
2024/03/25	2	262.96	1	264.50	258.00	1	2,437	0.04%
2024/03/22	0	261.75	0	0.00	260.00	0	2,430	0.00%
2024/03/20	1.1	260.00	1	265.00	260.00	0.1	2,472	0.00%
2024/03/19	1	262.00	1.1	266.50	265.00	-0.1	2,457	0.00%
2024/03/18	3.1	261.03	2.1	268.21	261.00	1	2,431	0.04%
2024/03/15	1.2	259.83	3.2	260.62	262.50	-2	2,310	-0.09%
2024/03/14	0.2	256.25	2	259.95	254.00	-1.8	2,195	-0.08%
2024/03/13	1	258.00	1	250.00	250.00	0	2,116	0.00%
2024/03/12	3	260.17	2	251.00	250.00	1	2,063	0.05%
2024/03/11	0	0.00	6	251.08	251.50	-6	1,948	-0.31%
2024/03/08	2	233.50	0	0.00	236.50	2	1,878	0.11%
2024/03/07	1.3	230.12	0	0.00	230.00	1.3	1,949	0.07%
2024/03/06	0.1	239.50	1	242.00	237.50	-1	2,002	-0.05%
2024/03/05	0	0.00	2	241.00	242.50	-2	2,150	-0.09%
2024/03/04	1	248.50	2	249.50	245.00	-1	2,174	-0.05%
2024/03/01	1	244.50	1	245.50	243.50	0	2,180	0.00%
2024/02/29	1	239.50	0	0.00	241.50	1	2,200	0.05%
2024/02/26	3	249.17	0	0.00	245.00	3	2,188	0.14%
2024/02/23	1	251.50	7	246.93	245.50	-6	2,188	-0.27%
2024/02/21	5	257.70	5	256.60	254.50	0	2,192	0.00%
2024/02/20	4	248.25	16	253.74	262.50	-12	2,163	-0.56%
2024/02/19	0	238.00	0	0.00	239.00	0	2,019	0.00%
2024/02/15	2	231.49	0	0.00	233.00	2	2,078	0.10%
2024/02/05	2	232.00	0	0.00	229.00	2	2,081	0.10%
2024/02/02	1	236.50	0	0.00	233.00	1	2,068	0.05%
2024/02/01	0	0.00	1	232.50	232.50	-1	2,081	-0.05%
2024/01/30	10	237.30	0.1	236.75	236.00	9.9	2,134	0.46%
2024/01/29	3	237.50	3	235.50	237.50	0	2,183	0.00%
2024/01/25	2	238.00	2	239.50	236.50	0	2,257	0.00%
2024/01/24	1	239.50	2	239.25	238.00	-1	2,294	-0.04%
2024/01/23	1	242.48	0	0.00	239.50	1	2,350	0.04%
2024/01/19	0	234.50	0	235.00	235.50	0	2,354	0.00%
2024/01/18	1	235.00	0.4	236.00	235.50	0.7	2,360	0.03%
2024/01/17	3	236.50	3	241.67	237.00	0	2,350	0.00%
2024/01/15	6	242.67	7	242.00	244.00	-1	2,360	-0.04%
2024/01/12	2.1	239.01	0	0.00	238.50	2.1	2,354	0.09%
2024/01/10	1	238.00	0	0.00	239.00	1	2,380	0.04%
2024/01/09	1	239.01	2	240.25	238.00	-1	2,392	-0.04%
2024/01/08	0	241.00	0	0.00	239.50	0	2,395	0.00%
2024/01/05	5	245.00	5	245.30	244.50	0	2,379	0.00%
2024/01/04	6	249.33	0	0.00	243.00	6	2,383	0.25%
2024/01/03	1.4	250.87	0	0.00	250.00	1.4	2,388	0.06%
2024/01/02	0	0.00	0.3	253.50	251.50	-0.3	2,405	-0.01%
2023/12/29	1	257.50	1	260.50	257.50	0	2,425	0.00%
2023/12/27	4	266.00	4	264.25	266.50	0	2,526	0.00%
2023/12/26	1	263.00	1	265.50	262.00	0	2,554	0.00%
2023/12/25	1	262.00	0	0.00	260.50	1	2,611	0.04%
2023/12/22	5	262.30	6	259.42	262.50	-1	2,729	-0.04%
2023/12/21	1	254.00	1	255.00	255.00	0	2,823	0.00%
2023/12/20	2	255.50	3	256.83	254.50	-1	2,821	-0.04%
2023/12/19	2	253.75	2	259.00	255.00	0	2,846	0.00%
2023/12/18	2	254.25	3	254.83	259.50	-1	2,906	-0.03%
2023/12/15	6	258.67	5	260.90	256.00	1	2,993	0.03%
2023/12/14	2.1	258.53	6	260.50	259.00	-3.9	3,121	-0.12%
2023/12/13	4	263.88	2	266.75	261.50	2	3,094	0.06%
2023/12/12	2	269.25	0	0.00	269.00	2	3,389	0.06%
2023/12/11	0	0.00	1	278.50	278.50	-1	3,580	-0.03%
2023/12/08	2	282.50	0	0.00	281.00	2	3,581	0.06%
2023/12/07	5	288.10	3	286.67	285.00	2	3,560	0.06%
2023/12/06	1	285.50	1	285.50	285.50	0	3,547	0.00%
2023/12/05	2	283.50	1	284.56	284.50	1	3,548	0.03%
2023/12/04	2	294.25	1.1	290.89	291.00	0.9	3,546	0.03%
2023/12/01	0	289.50	1	291.00	289.50	-1	3,492	-0.03%
2023/11/30	3.1	283.34	2	295.50	282.50	1.1	3,460	0.03%
2023/11/29	3	276.33	2	277.00	277.00	1	3,370	0.03%
2023/11/28	0	0.00	2	266.00	271.00	-2	3,335	-0.06%
2023/11/27	2	275.50	0	0.00	275.00	2	3,310	0.06%
2023/11/21	1	275.50	0	0.00	275.50	1	3,282	0.03%
2023/11/20	2	280.75	0	0.00	281.00	2	3,268	0.06%
2023/11/17	1	267.00	3	268.17	277.00	-2	3,247	-0.06%
2023/11/16	1	260.00	0	0.00	258.00	1	3,171	0.03%
2023/11/13	0	0.00	2	252.00	253.00	-2	3,163	-0.06%
2023/11/10	3	249.16	2	250.00	247.00	1	3,161	0.03%
2023/11/09	0.2	252.00	3	256.67	251.00	-2.9	3,155	-0.09%
2023/11/08	1	254.50	2	258.75	254.50	-1	3,171	-0.03%
2023/11/07	1	257.50	1	254.50	255.00	0	3,190	0.00%
2023/11/06	2	262.25	1	260.00	259.00	1	3,240	0.03%
2023/11/03	6	271.83	0	0.00	268.50	6	3,363	0.18%
2023/11/02	4	274.88	5	276.20	279.00	-1	3,438	-0.03%
2023/11/01	0	0.00	0	272.00	273.50	0	3,411	0.00%
2023/10/31	1	277.50	3	272.00	266.50	-2	3,395	-0.06%
2023/10/30	1	268.50	1.6	268.92	269.50	-0.6	3,360	-0.02%
2023/10/27	0.2	264.50	0	0.00	258.00	0.2	3,352	0.01%
2023/10/26	0.1	254.00	0	0.00	257.00	0.1	3,352	0.00%
2023/10/25	1	259.50	1	260.50	258.50	0	3,367	0.00%
2023/10/24	0	0.00	3	256.83	257.00	-3	3,383	-0.09%
2023/10/23	3.1	261.47	0	0.00	256.00	3.1	3,392	0.09%
2023/10/20	0	0.00	1	266.00	266.50	-1	3,385	-0.03%
2023/10/18	0	0.00	1	265.50	265.50	-1	3,394	-0.03%
2023/10/17	1	263.00	0.1	264.00	264.50	1	3,376	0.03%
2023/10/13	0	0.00	0.1	267.50	269.00	-0.1	3,370	0.00%
2023/10/12	1	264.00	5	267.50	269.00	-4	3,384	-0.12%
2023/10/11	3.7	269.43	1	267.00	266.50	2.7	3,381	0.08%
2023/10/06	0	0.00	5	274.60	275.00	-5	3,364	-0.15%
2023/10/05	32	277.28	33.1	272.70	272.50	-1.1	3,348	-0.03%
2023/10/04	8.2	274.25	7	276.57	278.50	1.2	3,329	0.04%
2023/10/03	7	283.79	2.1	288.52	280.50	4.9	3,290	0.15%
2023/10/02	2	275.00	1	280.50	280.00	1	3,219	0.03%
2023/09/28	3	274.00	4	277.63	277.00	-1	3,202	-0.03%
2023/09/27	0.1	270.00	3	275.00	274.50	-2.9	3,180	-0.09%
2023/09/26	4	268.75	6	264.00	264.50	-2	3,082	-0.06%
2023/09/25	2	251.75	6	255.08	257.00	-4	2,971	-0.13%
2023/09/22	4	250.00	4.1	250.07	253.50	-0.1	2,968	0.00%
2023/09/21	8	253.13	6.1	257.84	255.00	1.9	3,039	0.06%
2023/09/20	6.1	257.45	5.2	255.35	251.50	0.9	2,980	0.03%
2023/09/19	4	250.11	2.5	252.67	250.50	1.5	2,908	0.05%
2023/09/18	0	0.00	1.3	258.50	258.50	-1.3	2,808	-0.05%
2023/09/06	7	159.14	3	161.83	156.50	4	2,869	0.14%
2023/09/05	1	155.50	3.4	152.29	157.50	-2.4	2,538	-0.09%
2023/09/04	1	140.50	0	0.00	143.50	1	2,319	0.04%
2023/09/01	0	0.00	2	142.75	142.00	-2	2,321	-0.09%
2023/08/31	1	144.00	0	0.00	143.50	1	2,338	0.04%
2023/08/29	0	0.00	1.1	145.45	139.50	-1.1	2,350	-0.05%
2023/08/28	0.1	144.00	1	145.00	144.50	-0.9	2,336	-0.04%
2023/08/24	2	140.25	2.2	139.69	140.00	-0.2	2,321	-0.01%
2023/08/21	0	0.00	2	129.00	130.50	-2	2,296	-0.09%
2023/08/17	0	0.00	0	130.00	130.50	0	2,309	0.00%
2023/08/16	2	127.50	1	128.00	127.50	1	2,305	0.04%
2023/08/14	1	129.00	2	130.50	126.50	-1	2,321	-0.04%
2023/08/11	0	0.00	1	134.00	133.00	-1	2,303	-0.04%
2023/08/10	1.2	133.50	0	0.00	132.50	1.2	2,344	0.05%
2023/08/09	1	137.00	0	0.00	138.50	1	2,407	0.04%
2023/08/07	3	142.00	1	141.00	142.50	2	2,413	0.08%
2023/08/04	2	142.75	2	143.25	143.00	0	2,458	0.00%
2023/08/02	1	141.00	0	0.00	140.50	1	2,484	0.04%
2023/08/01	1	144.50	3	144.67	143.50	-2	2,516	-0.08%
2023/07/31	4	141.13	1	142.00	141.00	3	2,524	0.12%
2023/07/28	3	147.67	2	149.75	148.00	1	2,540	0.04%
2023/07/27	0	0.00	2	142.00	146.00	-2	2,406	-0.08%
2023/07/26	0	0.00	1	132.50	133.00	-1	2,364	-0.04%
2023/07/24	1	134.00	0	0.00	131.00	1	2,544	0.04%
2023/07/21	1	137.00	0	0.00	137.00	1	2,558	0.04%
2023/07/20	0	0.00	1.1	140.50	140.50	-1.1	2,616	-0.04%
2023/07/19	0	0.00	1	139.50	138.00	-1	2,660	-0.04%
2023/07/18	1	136.00	1	138.50	136.00	0	2,732	0.00%
2023/07/17	1	138.50	0	0.00	137.00	1	2,870	0.03%
2023/07/13	1	137.50	0	0.00	137.50	1	3,160	0.03%
2023/07/11	0	0.00	1	139.00	138.50	-1	3,505	-0.03%
2023/07/07	1	137.50	0	0.00	137.50	1	3,640	0.03%
2023/07/05	2	143.50	0	0.00	143.00	2	3,800	0.05%
2023/07/04	1	142.00	1	144.50	143.50	0	3,890	0.00%
2023/07/03	0	0.00	1	142.00	142.50	-1	3,883	-0.03%
2023/06/28	0.2	142.25	2	142.75	142.00	-1.8	3,884	-0.05%
2023/06/26	1	150.50	1	150.00	150.00	0	3,915	0.00%
2023/06/21	0	0.00	4	157.00	154.50	-4	3,917	-0.10%
2023/06/20	3	158.00	0	0.00	157.50	3	3,928	0.08%
2023/06/19	0	0.00	2	159.00	160.50	-2	3,977	-0.05%
2023/06/16	5	160.60	11	160.64	160.00	-6	4,026	-0.15%
2023/06/15	2	167.00	1	166.50	168.00	1	3,966	0.03%
2023/06/14	2	163.25	1	164.50	164.50	1	4,044	0.02%
2023/06/13	0.1	167.50	0	0.00	167.00	0.1	4,042	0.00%
2023/06/12	1	166.00	7	167.36	168.00	-6	4,040	-0.15%
2023/06/09	0	0.00	1	162.50	162.00	-1	4,005	-0.02%
2023/06/08	2	159.75	5	160.50	161.50	-3	4,064	-0.07%
2023/06/07	0	0.00	3	161.67	162.00	-3	4,145	-0.07%
2023/06/05	0	0.00	1	162.00	161.00	-1	4,265	-0.02%
2023/06/01	2	157.50	0	0.00	158.50	2	4,357	0.05%
2023/05/30	1	155.00	2	154.50	155.50	-1	4,659	-0.02%
2023/05/29	0	0.00	1	154.00	154.00	-1	4,750	-0.02%
2023/05/26	1	151.50	0	0.00	152.00	1	4,807	0.02%
2023/05/24	3	152.50	3	152.50	153.50	0	5,150	0.00%
2023/05/22	1	154.50	2	155.75	154.50	-1	5,892	-0.02%
2023/05/17	3	152.67	0	0.00	153.00	3	7,071	0.04%
2023/05/16	0	0.00	3	153.17	153.50	-3	7,100	-0.04%
2023/05/15	3	147.50	0	0.00	148.00	3	7,069	0.04%
2023/05/12	1	152.50	1	153.00	155.50	0	7,031	0.00%
2023/05/11	1	155.50	3	156.17	155.50	-2	7,061	-0.03%
2023/05/10	0	0.00	6	155.17	156.50	-6	7,205	-0.08%
2023/05/09	2	154.50	0	0.00	153.50	2	7,224	0.03%
2023/05/08	1	154.00	12	155.87	157.50	-11	7,241	-0.15%
2023/05/05	4	153.00	0	0.00	152.00	4	7,288	0.05%
2023/05/04	4	154.25	1	154.00	154.50	3	7,351	0.04%
2023/05/03	0	0.00	6	158.50	160.00	-6	7,304	-0.08%
2023/05/02	3.1	156.69	0	0.00	156.50	3.1	7,439	0.04%
2023/04/28	10	162.65	8	164.13	158.00	2	7,469	0.03%
2023/04/27	2	155.75	1	157.00	156.50	1	7,365	0.01%
2023/04/26	3	155.67	2.2	157.00	156.50	0.8	7,423	0.01%
2023/04/25	8	158.31	4	158.50	157.50	4	7,555	0.05%
2023/04/24	3	159.50	6	160.83	163.50	-3	7,644	-0.04%
2023/04/21	5	158.10	9	158.05	156.00	-4	7,779	-0.05%
2023/04/20	6	165.67	2	166.75	163.50	4	7,952	0.05%
2023/04/19	12	177.75	5	176.10	173.50	7	8,190	0.09%
2023/04/18	4	184.75	9.3	185.07	184.50	-5.3	8,378	-0.06%
2023/04/17	15	181.77	10	183.55	181.00	5	8,475	0.06%
2023/04/14	1	181.50	1	181.50	182.50	0	8,436	0.00%
2023/04/13	0	0.00	1	177.50	174.50	-1	8,414	-0.01%
2023/04/12	6	175.42	5	175.00	176.00	1	8,385	0.01%
2023/04/11	7	177.43	15.1	177.80	179.00	-8.1	8,325	-0.10%
2023/04/10	11	172.41	8	174.50	170.50	3	8,223	0.04%
2023/04/07	9	176.06	9	172.72	173.50	0	8,328	0.00%
2023/04/06	1	168.00	1	167.50	169.50	0	8,236	0.00%
2023/03/31	2	168.25	0	0.00	168.50	2	8,239	0.02%
2023/03/30	0.1	168.00	0	0.00	167.00	0.1	8,245	0.00%
2023/03/29	0.1	165.00	1	163.50	165.00	-1	8,245	-0.01%
2023/03/28	2	168.50	2	169.00	167.00	0	8,264	0.00%
2023/03/27	2	172.25	2	174.25	170.50	0	8,261	0.00%
2023/03/24	6	177.08	1	177.00	174.50	5	8,263	0.06%
2023/03/23	0	0.00	3	175.50	177.00	-3	8,309	-0.04%
2023/03/22	2	178.00	3	177.83	176.00	-1	8,285	-0.01%
2023/03/21	0.1	176.50	3	175.67	175.50	-2.9	8,227	-0.04%
2023/03/20	2	173.75	1	173.50	174.50	1	8,162	0.01%
2023/03/17	3	172.17	4	174.00	171.00	-1	8,124	-0.01%
2023/03/15	2.5	170.54	5	168.30	167.50	-2.5	8,036	-0.03%
2023/03/14	4	164.75	3.2	162.34	166.00	0.8	8,043	0.01%
2023/03/13	3	164.00	5	162.20	163.50	-2	8,172	-0.02%
2023/03/10	1.2	167.38	1	165.50	165.50	0.2	8,167	0.00%
2023/03/09	7	173.36	0.5	172.40	172.00	6.5	8,123	0.08%
2023/03/08	13	176.50	14	176.14	177.00	-1	8,065	-0.01%
2023/03/07	1	175.50	0	0.00	175.50	1	8,032	0.01%
2023/03/06	0	0.00	0.2	173.67	176.00	-0.2	8,015	0.00%
2023/03/03	16.2	174.30	21.1	176.85	174.50	-4.9	7,949	-0.06%
2023/03/02	7	171.43	14.5	174.38	175.00	-7.5	7,760	-0.10%
2023/03/01	10	166.50	23	168.78	170.00	-13	7,633	-0.17%
2023/02/24	12	166.96	4	169.50	166.50	8	7,552	0.11%
2023/02/23	13	170.42	13	170.73	168.50	0	7,509	0.00%
2023/02/22	14	168.96	5	171.70	169.00	9	7,412	0.12%
2023/02/21	26	180.58	14	181.86	179.50	12	7,333	0.16%
2023/02/20	19	172.67	16.6	172.83	181.00	2.5	7,155	0.03%
2023/02/17	30.1	164.11	25	163.48	165.50	5.1	6,858	0.07%
2023/02/16	2	148.25	2	153.00	158.50	0	6,025	0.00%
2023/02/15	1	145.00	5	144.20	144.50	-4	6,039	-0.07%
2023/02/14	2	145.00	2	145.00	145.00	0	6,152	0.00%
2023/02/10	0	0.00	10	142.30	142.00	-10	6,761	-0.15%
2023/02/09	5.1	144.00	2	144.75	143.50	3.1	6,815	0.04%
2023/02/08	10	146.85	5	149.20	147.50	5	6,789	0.07%
2023/02/07	0	0.00	4	144.88	146.50	-4	6,656	-0.06%
2023/02/06	1	141.50	0	0.00	141.00	1	6,628	0.02%
2023/02/03	9	143.39	0	0.00	141.00	9	6,621	0.14%
2023/02/02	1	144.50	1	145.50	148.00	0	6,567	0.00%
2023/02/01	4	144.38	7	143.00	143.00	-3	6,528	-0.05%
2023/01/31	1	143.01	3	146.33	144.00	-2	6,539	-0.03%
2023/01/30	2	142.50	13	141.35	142.00	-11	6,434	-0.17%
2023/01/17	4	135.25	1	135.00	135.50	3	6,421	0.05%
2023/01/16	6	138.75	0	0.00	138.00	6	6,464	0.09%
2023/01/13	3	138.17	4	138.00	139.50	-1	6,533	-0.02%
2023/01/12	11	140.95	9.1	142.22	141.00	1.9	6,501	0.03%
2023/01/11	11	141.45	11	142.82	142.50	0	6,492	0.00%
2023/01/10	9.1	139.72	14	139.71	141.50	-5	6,728	-0.07%
2023/01/09	8	137.50	7	137.86	137.00	1	6,614	0.02%
2023/01/06	13	131.31	17	132.38	133.00	-4	6,260	-0.06%
2023/01/05	8	128.38	6	127.75	127.00	2	5,932	0.03%
2023/01/04	7	125.00	4	125.75	126.00	3	5,738	0.05%
2023/01/03	3	123.50	5	123.60	123.00	-2	5,628	-0.04%
2022/12/29	0	0.00	1	115.00	117.50	-1	5,479	-0.02%
2022/12/28	2	116.50	1	119.00	116.00	1	5,504	0.02%
2022/12/27	0	0.00	1	123.50	121.50	-1	5,482	-0.02%
2022/12/26	1	116.50	2	116.25	116.50	-1	5,364	-0.02%
2022/12/22	0	0.00	2	116.00	116.00	-2	5,400	-0.04%
2022/12/21	0.1	115.00	12	113.75	114.00	-11.9	5,445	-0.22%
2022/12/20	2	115.50	1	119.50	115.00	1	5,484	0.02%
2022/12/19	2	120.50	33	120.80	120.50	-31	5,499	-0.56%
2022/12/16	1	119.00	2	121.00	121.50	-1	5,490	-0.02%
2022/12/15	51.1	123.10	15	123.50	122.50	36.1	5,462	0.66%
2022/12/14	0	0.00	4	117.75	120.00	-4	5,372	-0.07%
2022/12/13	1	117.00	1	118.00	115.50	0	5,358	0.00%
2022/12/07	0	0.00	3	118.33	117.50	-3	5,331	-0.06%
2022/12/06	0	0.00	18	123.42	121.00	-18	5,297	-0.34%
2022/12/05	12	130.54	7	130.50	128.00	5	5,222	0.10%
2022/12/02	2	127.75	3	127.83	128.00	-1	5,051	-0.02%
2022/12/01	9	125.44	0	0.00	125.50	9	4,997	0.18%
2022/11/30	1	121.00	4	124.13	125.00	-3	4,964	-0.06%
2022/11/29	1	121.50	0	0.00	121.00	1	4,974	0.02%
2022/11/28	2	123.50	1	122.00	122.00	1	4,960	0.02%
2022/11/25	0	0.00	2	121.50	120.50	-2	4,962	-0.04%
2022/11/21	0	0.00	6.1	120.27	120.00	-6.1	4,934	-0.12%
2022/11/18	1	128.50	2	125.25	123.00	-1	4,923	-0.02%
2022/11/17	4	126.63	1	127.00	127.00	3	4,886	0.06%
2022/11/16	16.1	130.55	6	129.00	129.00	10.1	4,805	0.21%
2022/11/15	0	0.00	8	126.06	127.50	-8	4,727	-0.17%
2022/11/14	1	120.00	4.2	117.89	123.50	-3.2	4,713	-0.07%
2022/11/11	4	125.13	5	125.50	123.00	-1	4,723	-0.02%
2022/11/10	21	125.69	15	125.63	125.00	6	4,583	0.13%
2022/11/09	13	124.88	14	125.71	125.50	-1	4,502	-0.02%
2022/11/08	2	115.75	0	0.00	121.00	2	4,138	0.05%
2022/11/07	2	109.75	0	0.00	110.00	2	4,134	0.05%
2022/11/03	1	108.00	0	0.00	108.00	1	4,050	0.02%
2022/11/02	1	105.00	1	106.00	105.50	0	4,032	0.00%
2022/10/28	3	101.00	3	101.34	102.00	0	4,111	0.00%
2022/10/27	0	0.00	2.5	105.30	105.50	-2.5	4,100	-0.06%
2022/10/26	1	103.00	1	103.50	104.50	0	4,061	0.00%
2022/10/25	4	104.50	14	103.18	103.50	-10	4,011	-0.25%
2022/10/24	11	108.91	1	109.50	105.50	10	3,958	0.25%
2022/10/21	3.5	106.28	2	106.00	105.00	1.5	3,877	0.04%
2022/10/20	2	111.00	4	110.50	110.50	-2	3,736	-0.05%
2022/10/19	0	0.00	1	112.00	112.00	-1	3,619	-0.03%
2022/10/18	7	110.50	8	110.81	111.50	-1	3,478	-0.03%
2022/10/17	0	0.00	0.5	103.50	107.50	-0.5	3,097	-0.02%
2022/10/13	1	90.40	0	0.00	89.10	1	2,990	0.03%
2022/10/12	2	95.85	2	95.85	96.60	0	2,967	0.00%
2022/10/05	0	0.00	1	101.50	100.00	-1	2,988	-0.03%
2022/10/04	1	98.90	2	100.50	101.00	-1	2,962	-0.03%
2022/09/30	2	92.00	0	0.00	93.20	2	2,965	0.07%
2022/09/29	0.5	92.50	0	0.00	90.80	0.5	2,983	0.02%
2022/09/28	0.2	93.30	0	0.00	90.20	0.2	3,006	0.01%
2022/09/27	0	96.00	1	96.10	96.00	-1	3,039	-0.03%
2022/09/26	2	98.90	4	101.00	97.60	-2	3,029	-0.07%
2022/09/23	0	0.00	1	106.50	105.50	-1	3,047	-0.03%
2022/09/22	0	0.00	1	106.00	109.00	-1	3,063	-0.03%
2022/09/19	1	107.50	0	0.00	107.50	1	3,120	0.03%
2022/09/16	1	111.00	4.4	109.04	109.00	-3.4	3,147	-0.11%
2022/09/14	1	112.00	1	112.00	113.00	0	3,255	0.00%
2022/09/12	0	0.00	1	118.50	117.00	-1	3,343	-0.03%
2022/09/07	3	114.67	1	115.00	114.00	2	3,426	0.06%
2022/09/06	0	0.00	1	117.50	115.00	-1	3,427	-0.03%
2022/09/05	1	118.50	1	116.50	116.00	0	3,434	0.00%
2022/09/02	1	123.50	0	0.00	123.50	1	3,403	0.03%
2022/09/01	0	0.00	0.2	124.25	122.00	-0.2	3,414	-0.01%
2022/08/31	0	0.00	2	126.50	127.50	-2	3,398	-0.06%
2022/08/29	1	121.00	1.1	123.00	122.50	-0.1	3,397	0.00%
2022/08/26	2.3	126.00	2	125.75	125.50	0.3	3,418	0.01%
2022/08/25	0	0.00	2	126.00	125.50	-2	3,546	-0.06%
2022/08/24	1	125.00	0	0.00	124.00	1	3,720	0.03%
2022/08/23	3	125.00	0.1	127.00	125.00	2.9	3,712	0.08%
2022/08/22	1	129.50	1	132.50	127.50	0	3,696	0.00%
2022/08/19	7.1	131.22	9.3	129.24	127.50	-2.2	3,623	-0.06%
2022/08/18	3	130.33	4.1	129.77	130.00	-1.1	3,525	-0.03%
2022/08/17	1.3	122.50	0	0.00	121.50	1.3	3,343	0.04%
2022/08/16	3.2	121.03	3	122.33	122.50	0.2	3,325	0.01%
2022/08/15	4	122.50	2	122.75	123.50	2	3,290	0.06%
2022/08/12	3	114.50	10	113.05	117.50	-7	3,119	-0.22%
2022/08/11	4.3	107.53	3	108.00	107.00	1.3	3,041	0.04%
2022/08/10	4	105.50	0	0.00	105.00	4	3,069	0.13%
2022/08/09	0	0.00	3	107.83	106.50	-3	3,062	-0.10%
2022/08/08	3	108.00	6	106.58	107.00	-3	3,071	-0.10%
2022/08/05	7	105.86	10	106.00	105.00	-3	3,021	-0.10%
2022/08/04	7	105.93	9	106.11	104.50	-2	2,996	-0.07%
2022/08/03	7	134.57	1	137.00	130.50	6	2,889	0.21%
2022/08/02	1	137.00	6	136.17	136.00	-5	2,857	-0.18%
2022/07/29	6	143.50	8	142.31	141.50	-2	2,907	-0.07%
2022/07/28	10	144.95	2	145.50	143.00	8	2,904	0.28%
2022/07/27	0	0.00	3	143.33	147.00	-3	2,882	-0.10%
2022/07/26	1	141.00	1	142.50	142.50	0	2,882	0.00%
2022/07/22	13	147.54	12	148.17	146.00	1	2,941	0.03%
2022/07/21	8	146.44	11	145.27	147.00	-3	2,959	-0.10%
2022/07/20	11	144.23	9	143.61	144.00	2	2,950	0.07%
2022/07/19	3	135.50	5	137.50	139.00	-2	2,926	-0.07%
2022/07/18	6	136.33	7	135.14	136.50	-1	2,925	-0.03%
2022/07/15	9	133.72	8	134.44	134.50	1	2,932	0.03%
2022/07/14	4	131.25	6	131.50	133.50	-2	2,917	-0.07%
2022/07/13	5	128.80	17	129.56	130.00	-12	2,897	-0.41%
2022/07/12	2	124.00	4	125.00	124.50	-2	2,865	-0.07%
2022/07/11	2	127.75	2	130.00	129.00	0	2,867	0.00%
2022/07/08	15	132.10	14	132.61	132.00	1	2,857	0.03%
2022/07/07	8	126.75	14	124.89	128.50	-6	2,818	-0.21%
2022/07/06	9	127.17	5.1	127.99	122.50	4	2,781	0.14%
2022/07/05	5	125.30	5.1	126.46	128.50	-0.1	2,753	0.00%
2022/07/04	2	130.00	7	131.57	130.00	-5	2,670	-0.19%
2022/07/01	8	130.63	3	133.00	127.50	5	2,669	0.19%
2022/06/30	11	136.23	5	136.00	135.00	6	2,602	0.23%
2022/06/29	1	142.00	0	0.00	140.50	1	2,576	0.04%
2022/06/28	3	142.00	1	141.00	140.50	2	2,551	0.08%
2022/06/27	1	146.00	10	146.30	146.00	-9	2,535	-0.36%
2022/06/24	5	141.20	3	143.33	140.00	2	2,512	0.08%
2022/06/23	5	141.80	10	143.00	141.50	-5	2,494	-0.20%
2022/06/22	6	142.75	0.3	145.50	140.50	5.7	2,456	0.23%
2022/06/21	3	149.50	4	150.50	152.50	-1	2,395	-0.04%
2022/06/20	3	152.67	5	148.90	146.50	-2	2,378	-0.08%
2022/06/17	4	158.50	3	159.67	158.00	1	2,321	0.04%
2022/06/14	15	171.07	15	172.40	176.50	0	2,294	0.00%
2022/06/13	1	174.00	0	0.00	172.50	1	2,286	0.04%
2022/06/10	5	181.40	1	183.00	180.50	4	2,287	0.17%
2022/06/07	2	187.50	0	0.00	186.50	2	2,291	0.09%
2022/06/06	3	190.50	1	190.50	190.50	2	2,290	0.09%
2022/06/02	5	197.90	0	0.00	196.00	5	2,280	0.22%
2022/06/01	5	198.21	7	198.36	199.00	-2	2,180	-0.09%
2022/05/31	0	0.00	2	183.50	184.00	-2	1,983	-0.10%
2022/05/30	0	0.00	1	181.50	182.00	-1	1,991	-0.05%
2022/05/27	1	175.00	2	176.00	176.00	-1	2,009	-0.05%
2022/05/26	1	174.50	1	173.50	173.50	0	2,059	0.00%
2022/05/25	1	175.00	3	177.00	177.50	-2	2,114	-0.09%
2022/05/24	4	177.13	0	0.00	174.50	4	2,158	0.19%
2022/05/23	4	182.13	2	182.75	180.50	2	2,188	0.09%
2022/05/19	5	184.10	4	188.75	189.50	1	2,181	0.05%
2022/05/18	2	188.00	5	188.50	189.00	-3	2,160	-0.14%
2022/05/17	0	0.00	1	181.00	182.50	-1	2,120	-0.05%
2022/05/16	2	178.50	2	180.00	176.50	0	2,128	0.00%
2022/05/13	0	0.00	1	179.00	180.50	-1	2,128	-0.05%
2022/05/12	1	177.00	3	176.83	175.50	-2	2,162	-0.09%
2022/05/10	2	175.25	1.5	176.12	180.00	0.6	2,238	0.02%
2022/05/09	1	176.50	2	175.50	175.00	-1	2,281	-0.04%
2022/05/06	3	181.00	4.2	182.82	183.00	-1.2	2,294	-0.05%
2022/05/05	3	182.33	3.2	183.50	181.00	-0.2	2,285	-0.01%
2022/05/04	2	180.50	1	178.50	179.00	1	2,293	0.04%
2022/05/03	1	178.00	0	0.00	179.50	1	2,330	0.04%
2022/04/29	5	176.20	4.2	177.17	175.50	0.8	2,383	0.03%
2022/04/28	6	169.00	7.3	167.31	170.00	-1.3	2,389	-0.05%
2022/04/27	1.3	160.08	5.1	162.04	165.00	-3.8	2,384	-0.16%
2022/04/26	1	176.00	1	179.50	172.50	0	2,373	0.00%
2022/04/25	1.1	176.59	7	177.07	176.00	-5.9	2,426	-0.24%
2022/04/22	0	0.00	0.1	187.00	185.50	-0.1	2,465	0.00%
2022/04/21	2	186.75	6	187.25	188.00	-4	2,549	-0.16%
2022/04/20	0	0.00	0.1	189.00	188.00	-0.1	2,676	0.00%
2022/04/19	0	0.00	0.1	190.50	187.50	-0.1	3,000	0.00%
2022/04/18	0	191.50	0.2	188.50	186.00	-0.1	3,069	0.00%
2022/04/15	3.1	194.66	2	194.00	191.00	1.1	3,135	0.04%
2022/04/14	1	202.50	0.8	200.00	200.00	0.2	3,263	0.01%
2022/04/13	5	201.00	1	201.00	201.00	4	3,455	0.12%
2022/04/11	1	200.00	0	0.00	201.00	1	3,765	0.03%
2022/04/08	1	201.50	2.4	202.79	203.00	-1.4	3,789	-0.04%
2022/04/07	4.3	203.26	6	207.00	199.50	-1.7	3,811	-0.04%
2022/04/06	1	202.50	0	0.00	203.00	1	3,804	0.03%
2022/04/01	5	203.60	6	204.50	205.50	-1	3,868	-0.03%
2022/03/31	8	206.19	3	207.17	205.50	5	3,920	0.13%
2022/03/30	0	0.00	7	209.57	209.00	-7	4,063	-0.17%
2022/03/29	3	208.00	0	0.00	208.00	3	4,131	0.07%
2022/03/28	7	208.21	8	207.88	207.50	-1	4,205	-0.02%
2022/03/25	6	215.17	4	216.63	212.50	2	4,322	0.05%
2022/03/24	2	213.50	0	0.00	215.50	2	4,511	0.04%
2022/03/23	0	0.00	1	217.50	216.00	-1	4,764	-0.02%
2022/03/22	2	213.76	1	213.00	213.50	1	5,253	0.02%
2022/03/21	2	219.00	12	219.38	217.50	-10	5,380	-0.19%
2022/03/18	3	215.33	2	218.25	218.00	1	5,444	0.02%
2022/03/17	3	215.00	8	213.63	215.50	-5	5,503	-0.09%
2022/03/16	4.2	207.81	4	207.50	207.00	0.2	5,541	0.00%
2022/03/15	2	207.00	0	0.00	204.00	2	5,606	0.04%
2022/03/14	1	213.00	4	214.00	214.50	-3	5,694	-0.05%
2022/03/11	3	210.50	3	209.83	210.50	0	6,001	0.00%
2022/03/10	1	210.00	4	211.75	213.00	-3	6,114	-0.05%
2022/03/09	4	203.38	6.2	204.70	204.50	-2.2	6,145	-0.04%
2022/03/08	0	0.00	2	199.50	198.00	-2	6,239	-0.03%
2022/03/07	18	207.94	3	205.83	205.50	15	6,302	0.24%
2022/03/04	6	218.17	4	219.00	217.50	2	6,327	0.03%
2022/03/03	4	221.13	3	224.47	220.00	1	6,458	0.02%
2022/03/02	12.2	220.27	7	220.50	220.00	5.2	6,569	0.08%
2022/03/01	2	222.75	1	224.50	222.50	1	6,584	0.02%
2022/02/25	2	215.00	9	218.89	221.00	-7	6,628	-0.11%
2022/02/24	15	216.33	7	218.00	213.50	8	6,683	0.12%
2022/02/23	4.1	216.90	16	218.13	220.00	-12	6,765	-0.18%
2022/02/22	9	213.33	0	0.00	211.50	9	7,017	0.13%
2022/02/21	2.1	215.31	3	217.50	218.50	-0.9	7,564	-0.01%
2022/02/18	2	213.50	3	215.33	217.50	-1	8,065	-0.01%
2022/02/17	3	217.50	1	219.50	217.50	2	8,201	0.02%
2022/02/16	0	0.00	3	219.50	219.00	-3	8,291	-0.04%
2022/02/15	10	213.80	12	214.92	213.50	-2	8,324	-0.02%
2022/02/14	6.1	212.41	2	213.00	212.00	4.1	8,398	0.05%
2022/02/11	9.1	220.23	8	221.50	220.00	1.1	8,439	0.01%
2022/02/10	15.2	222.99	9.2	223.17	220.50	6	8,669	0.07%
2022/02/09	4.3	219.13	5	222.00	225.00	-0.7	8,714	-0.01%
2022/02/08	1.5	216.19	5	213.40	215.00	-3.5	8,781	-0.04%
2022/02/07	7	205.64	9	207.00	208.00	-2	8,799	-0.02%
2022/01/26	7	208.93	10	208.55	207.50	-3	8,873	-0.03%
2022/01/25	9	208.72	2	213.00	206.00	7	8,938	0.08%
2022/01/24	7	209.71	12	210.04	213.50	-5	8,997	-0.06%
2022/01/21	8.1	215.96	3	216.67	211.00	5.1	9,094	0.06%
2022/01/20	7	218.86	6	220.67	221.00	1	9,324	0.01%
2022/01/19	15	222.00	17.1	221.61	221.50	-2.1	9,417	-0.02%
2022/01/18	16	226.19	8	227.69	224.00	8	9,573	0.08%
2022/01/17	3	221.00	6	222.83	225.00	-3	9,576	-0.03%
2022/01/14	22.1	218.81	23	219.85	224.50	-0.9	9,618	-0.01%
2022/01/13	9	218.83	17	219.41	223.00	-8	9,859	-0.08%
2022/01/12	45.3	218.57	34	221.38	216.50	11.3	9,788	0.11%
2022/01/11	19.1	237.55	8	236.81	235.00	11.1	9,581	0.12%
2022/01/10	10	241.00	11	242.91	245.50	-1	9,588	-0.01%
2022/01/07	27.7	242.22	25	247.94	240.00	2.7	9,654	0.03%
2022/01/06	14.4	252.70	6	254.42	250.00	8.4	9,635	0.09%
2022/01/05	26.1	272.54	9.1	273.06	262.50	17	9,570	0.18%
2022/01/04	8	284.94	4	287.13	282.50	4	9,419	0.04%
2022/01/03	8	282.19	4	283.00	282.50	4	9,494	0.04%
2021/12/30	4.3	278.94	6	280.58	282.00	-1.7	9,616	-0.02%
2021/12/29	3	278.50	5	279.20	278.50	-2	9,888	-0.02%
2021/12/28	8.3	281.90	3	282.67	278.50	5.3	10,125	0.05%
2021/12/27	6	281.42	6	282.50	284.00	0	10,187	0.00%
2021/12/24	9.1	284.89	7	286.71	282.50	2.1	10,270	0.02%
2021/12/23	10.2	283.53	13.1	284.80	282.00	-2.9	10,288	-0.03%
2021/12/22	5	284.20	7	283.07	281.00	-2	10,301	-0.02%
2021/12/21	9.1	281.42	13.9	282.08	282.50	-4.8	10,381	-0.05%
2021/12/20	38	286.89	29	286.17	282.50	9	10,307	0.09%
2021/12/17	25.1	287.05	24	288.27	290.50	1.1	10,192	0.01%
2021/12/16	10.7	287.02	16	286.81	287.00	-5.3	9,992	-0.05%
2021/12/15	19.3	269.61	25	267.90	272.50	-5.7	9,609	-0.06%
2021/12/14	8	264.56	3	261.17	259.00	5	9,553	0.05%
2021/12/13	6	266.50	10	268.70	270.50	-4	9,539	-0.04%
2021/12/10	15	258.07	9	263.11	265.50	6	9,557	0.06%
2021/12/09	5.1	267.10	18	265.36	261.50	-12.9	9,555	-0.14%
2021/12/08	27	273.39	33	271.12	268.50	-6	9,555	-0.06%
2021/12/07	33.5	272.41	30	272.75	267.00	3.5	9,599	0.04%
2021/12/06	12	262.63	34	260.66	264.50	-22	9,410	-0.23%
2021/12/03	6	256.16	3	255.00	254.50	3	9,447	0.03%
2021/12/02	32.2	255.99	8	259.11	254.50	24.2	9,558	0.25%
2021/12/01	4.5	252.06	28	255.05	257.50	-23.5	9,695	-0.24%
2021/11/30	27	249.39	9	248.67	248.50	18	9,809	0.18%
2021/11/29	5	245.30	11	243.77	246.50	-6	9,874	-0.06%
2021/11/26	18.3	254.58	29	254.12	251.00	-10.7	9,929	-0.11%
2021/11/25	3	253.17	1	257.00	253.00	2	10,021	0.02%
2021/11/24	27	257.80	25	256.66	257.50	2	10,071	0.02%
2021/11/23	34	261.29	22	259.38	256.50	12	10,093	0.12%
2021/11/22	33	266.17	22	269.27	265.50	11	10,135	0.11%
2021/11/19	15.1	269.13	20.1	270.42	268.50	-5.1	10,232	-0.05%
2021/11/18	28.2	268.34	38	270.97	264.50	-9.8	10,168	-0.10%
2021/11/17	36	249.32	38.1	246.65	255.00	-2.1	9,799	-0.02%
2021/11/16	8	230.00	14	232.07	232.00	-6	9,604	-0.06%
2021/11/15	4	226.25	7.2	227.31	226.00	-3.2	9,735	-0.03%
2021/11/12	3	221.33	3	223.50	221.00	0	10,128	0.00%
2021/11/11	5	219.40	9	221.00	220.00	-4	10,218	-0.04%
2021/11/10	8	219.25	19	218.16	219.50	-11	10,290	-0.11%
2021/11/09	30	224.58	11	226.91	221.50	19	10,373	0.18%
2021/11/08	14	215.21	13	214.69	216.00	1	10,265	0.01%
2021/11/05	12	211.46	11	211.05	211.50	1	10,462	0.01%
2021/11/04	15	206.97	6	206.33	205.50	9	10,533	0.09%
2021/11/03	14	206.18	33	207.98	208.50	-19	10,766	-0.18%
2021/11/02	16	202.78	3.1	211.90	200.50	12.9	10,905	0.12%
2021/11/01	12	210.75	10	211.15	208.50	2	11,120	0.02%
2021/10/29	13	216.15	7	216.29	213.00	6	11,295	0.05%
2021/10/28	8	216.44	23	216.28	216.50	-15	11,663	-0.13%
2021/10/27	6	203.17	5	204.20	205.00	1	11,675	0.01%
2021/10/26	10	200.50	12	201.50	199.50	-2	11,770	-0.02%
2021/10/25	3	188.17	4	191.25	193.50	-1	11,769	-0.01%
2021/10/22	6	193.17	9	191.22	191.00	-3	11,912	-0.03%
2021/10/21	18	198.61	10	202.45	194.50	8	12,062	0.07%
2021/10/20	9	192.28	13	191.96	193.50	-4	12,121	-0.03%
2021/10/19	5	190.70	11	191.23	191.00	-6	12,609	-0.05%
2021/10/18	3	183.67	7	185.71	185.50	-4	12,719	-0.03%
2021/10/15	25	188.62	21	185.36	185.00	4	12,805	0.03%
2021/10/14	7	183.29	18	184.06	184.00	-11	12,805	-0.09%
2021/10/13	8	180.06	7	184.36	177.00	1	12,715	0.01%
2021/10/12	9	185.00	3	189.33	181.50	6	12,664	0.05%
2021/10/08	12	191.29	9	195.89	188.50	3	12,660	0.02%
2021/10/07	11	193.23	8	194.00	191.50	3	12,590	0.02%
2021/10/06	10	193.20	2	193.25	189.00	8	12,516	0.06%
2021/10/05	4	188.50	21	186.26	195.50	-17	12,300	-0.14%
2021/10/04	7	184.57	3	189.83	178.00	4	12,103	0.03%
2021/10/01	6	194.50	8	194.25	189.50	-2	12,057	-0.02%
2021/09/30	20	194.28	15	196.10	195.50	5	12,032	0.04%
2021/09/29	9	201.11	1	201.00	199.00	8	12,076	0.07%
2021/09/28	11.9	212.68	6	216.17	208.50	5.9	12,365	0.05%
2021/09/27	5.1	213.45	7	212.21	214.00	-1.9	12,396	-0.02%
2021/09/24	5.6	208.18	17	206.74	207.50	-11.4	12,606	-0.09%
2021/09/23	9	201.17	9	203.50	201.50	0	12,705	0.00%
2021/09/22	11.1	202.45	1	205.00	200.50	10.1	12,799	0.08%
2021/09/17	6	210.08	12	209.67	213.50	-6	12,770	-0.05%
2021/09/16	3.5	210.02	2	210.00	206.00	1.5	12,761	0.01%
2021/09/15	8	207.38	13	208.08	210.50	-5	12,800	-0.04%
2021/09/14	10.2	210.34	7	211.71	210.00	3.2	12,875	0.03%
2021/09/13	15	212.53	2	214.00	210.00	13	12,984	0.10%
2021/09/10	17	214.32	18	215.72	218.00	-1	13,122	-0.01%
2021/09/09	2	214.50	7	213.00	213.50	-5	13,053	-0.04%
2021/09/08	13.2	208.55	15	209.57	207.00	-1.8	13,004	-0.01%
2021/09/07	14	213.21	16.2	216.13	213.00	-2.2	13,018	-0.02%
2021/09/06	16	219.22	11	213.59	212.00	5	13,121	0.04%
2021/09/03	10	232.70	10	233.70	231.50	0	13,002	0.00%
2021/09/02	13	234.23	11	230.45	228.00	2	13,116	0.02%
2021/09/01	24	236.85	26	235.94	237.00	-2	13,352	-0.01%
2021/08/31	11	230.77	13	230.31	229.00	-2	13,326	-0.02%
2021/08/30	7	224.00	4	225.50	226.50	3	13,286	0.02%
2021/08/27	3	224.17	6	227.17	226.50	-3	13,384	-0.02%
2021/08/26	11.1	227.72	5	229.10	226.00	6.1	13,595	0.04%
2021/08/25	17	226.88	21	225.76	232.00	-4	13,844	-0.03%
2021/08/24	17	229.64	11	228.59	222.50	6	14,243	0.04%
2021/08/23	9	233.22	9	235.61	234.00	0	14,417	0.00%
2021/08/20	10	228.20	15	229.17	228.00	-5	14,704	-0.03%
2021/08/19	25	233.76	15	237.40	221.00	10	15,041	0.07%
2021/08/18	15.2	231.98	24.1	235.93	245.50	-9	15,380	-0.06%
2021/08/17	1	264.00	3	258.50	248.00	-2	15,221	-0.01%
2021/08/16	2	267.00	5	266.40	263.50	-3	15,504	-0.02%
2021/08/13	8.5	270.74	8	271.06	266.50	0.5	15,771	0.00%
2021/08/12	9.1	279.74	13	280.88	277.00	-3.9	16,288	-0.02%
2021/08/11	10	288.61	6.1	293.95	281.00	3.9	16,540	0.02%
2021/08/10	8	291.56	11	295.27	293.50	-3	16,531	-0.02%
2021/08/09	15	302.17	6	309.08	291.00	9	16,737	0.05%
2021/08/06	21	312.10	20	315.38	308.00	1	17,109	0.01%
2021/08/05	28	310.52	24.2	313.60	313.00	3.8	17,368	0.02%
2021/08/04	14	303.47	20	306.85	311.50	-6	17,775	-0.03%
2021/08/03	23	306.35	11	308.73	302.50	12	17,640	0.07%
2021/08/02	2	302.00	4	296.83	308.00	-2	17,509	-0.01%
2021/07/30	4	280.75	4	287.63	280.00	0	17,665	0.00%
2021/07/29	6	277.42	10	278.30	277.00	-4	17,938	-0.02%
2021/07/28	13	275.65	10.2	276.61	275.00	2.9	17,987	0.02%
2021/07/27	17.6	305.16	17	305.32	294.00	0.6	18,201	0.00%
2021/07/26	15.4	307.65	18.1	310.68	308.00	-2.8	18,245	-0.02%
2021/07/23	16	304.16	18	306.50	293.00	-2	18,170	-0.01%
2021/07/22	5	283.13	17	284.85	292.00	-12	17,903	-0.07%
2021/07/21	14.2	270.73	0	0.00	265.50	14.2	17,884	0.08%
2021/07/20	13	286.31	5	287.10	280.00	8	17,950	0.04%
2021/07/19	2.1	295.40	3	297.00	298.00	-0.9	18,202	0.00%
2021/07/16	5	294.81	1	295.00	293.00	4	18,493	0.02%
2021/07/15	4	294.88	2	296.75	294.50	2	18,749	0.01%
2021/07/14	6.1	293.64	4.1	296.30	297.50	2.1	18,984	0.01%
2021/07/13	6	296.67	0	0.00	290.00	6	19,197	0.03%
2021/07/12	8.1	306.88	7	303.29	301.00	1.1	19,561	0.01%
2021/07/09	6	310.65	3	307.17	303.00	3	19,967	0.02%
2021/07/08	11	315.54	23.1	314.49	313.00	-12.1	20,442	-0.06%
2021/07/07	9.6	315.70	6.1	320.73	311.50	3.5	20,778	0.02%
2021/07/06	31.3	328.67	17.1	327.34	318.00	14.2	21,045	0.07%
2021/07/05	27.5	335.20	33.1	336.14	334.00	-5.6	21,315	-0.03%
2021/07/02	17.1	317.35	18	318.44	319.50	-0.9	21,064	0.00%
2021/07/01	24.1	315.26	25.4	315.33	311.00	-1.2	20,890	-0.01%
2021/06/30	12.4	307.51	30	307.87	307.50	-17.6	20,642	-0.09%
2021/06/29	20.1	300.20	14	301.00	295.50	6.1	20,487	0.03%
2021/06/28	8.2	293.60	9	291.39	295.00	-0.8	20,342	0.00%
2021/06/25	10	293.55	9	294.28	290.00	1	20,256	0.00%
2021/06/24	8	291.87	8	291.31	293.00	0	20,188	0.00%
2021/06/23	15.2	296.14	15	294.00	293.00	0.2	20,102	0.00%
2021/06/22	10.1	289.21	8.1	291.56	283.00	2	19,932	0.01%
2021/06/21	35	298.31	18.3	295.68	290.00	16.7	19,755	0.08%
2021/06/18	10.1	323.13	6	321.58	315.50	4.1	19,568	0.02%
2021/06/17	5.1	320.15	8	317.00	319.00	-2.9	19,999	-0.01%
2021/06/16	9.1	327.99	16	318.44	320.00	-6.9	20,601	-0.03%
2021/06/15	7	331.36	8.3	333.64	337.50	-1.3	20,655	-0.01%
2021/06/11	4.3	321.47	1	322.00	319.00	3.3	20,896	0.02%
2021/06/10	26.7	332.87	21.2	325.84	320.50	5.5	21,010	0.03%
2021/06/09	9	319.83	19.5	320.73	325.00	-10.5	21,136	-0.05%
2021/06/08	25	314.38	24	312.02	309.50	1	21,276	0.00%
2021/06/07	2	310.75	1	302.00	308.00	1	21,834	0.00%
2021/06/04	29	318.14	41	315.10	315.00	-12	22,590	-0.05%
2021/06/03	53.1	318.57	52.2	317.04	317.50	0.9	23,132	0.00%
2021/06/02	41.1	310.96	32	307.25	308.00	9.1	22,840	0.04%
2021/06/01	53.2	335.86	29.1	329.90	312.50	24.1	22,469	0.11%
2021/05/31	17.1	336.98	22	338.23	334.00	-4.9	21,876	-0.02%
2021/05/28	15.1	335.09	22	334.66	330.00	-6.9	21,498	-0.03%
2021/05/27	28	317.84	28	318.91	321.50	0	21,043	0.00%
2021/05/26	45.2	313.61	33	310.12	307.00	12.2	20,405	0.06%
2021/05/25	8	296.88	7.3	300.57	303.50	0.8	19,806	0.00%
2021/05/24	7.1	258.17	17.1	260.66	276.00	-10	19,478	-0.05%
2021/05/21	6.5	249.95	7	247.14	251.00	-0.5	19,083	0.00%
2021/05/20	29.1	255.20	24	253.33	250.00	5.1	18,717	0.03%
2021/05/19	2	252.25	6.2	252.81	254.50	-4.2	19,163	-0.02%
2021/05/18	4	224.63	13	225.69	231.50	-9	19,224	-0.05%
2021/05/17	28	220.79	19	221.39	210.50	9	18,991	0.05%
2021/05/14	15.1	246.74	21	246.45	232.00	-5.9	20,039	-0.03%
2021/05/13	12	234.46	9.3	233.43	231.00	2.8	21,065	0.01%
2021/05/12	14	250.25	17	247.03	232.50	-3	21,372	-0.01%
2021/05/11	5.1	259.18	3	266.00	258.00	2.1	21,211	0.01%
2021/05/10	22.1	300.08	9	301.67	286.50	13.1	21,479	0.06%
2021/05/07	10	292.35	8.1	294.31	303.50	2	21,618	0.01%
2021/05/06	24.2	280.68	26.1	277.79	276.00	-1.9	21,705	-0.01%
2021/05/05	8.4	298.93	0	0.00	287.50	8.4	21,753	0.04%
2021/05/04	8	305.69	19	305.13	319.00	-11	21,894	-0.05%
2021/05/03	18	314.44	16	313.28	306.50	2	21,659	0.01%
2021/04/29	20.2	333.69	21.2	341.08	330.00	-1	21,393	0.00%
2021/04/28	33.1	341.70	6	351.25	333.00	27.1	21,104	0.13%
2021/04/27	7	361.86	3.3	368.06	354.00	3.7	20,840	0.02%
2021/04/26	5.1	372.89	6	375.33	371.00	-0.9	20,640	0.00%
2021/04/23	24.2	371.10	30	370.60	377.00	-5.8	20,423	-0.03%
2021/04/22	12	377.67	8.5	377.31	350.00	3.5	20,056	0.02%
2021/04/21	3	367.83	13	355.23	377.50	-10	19,774	-0.05%
2021/04/20	10	374.40	13	377.12	366.50	-3	19,463	-0.02%
2021/04/19	10	369.15	6	370.17	364.00	4	19,179	0.02%
2021/04/16	21.3	381.19	15.3	383.07	379.00	6	18,902	0.03%
2021/04/15	21	344.31	16.2	345.93	356.00	4.8	19,346	0.02%
2021/04/14	26	346.09	25	329.12	335.50	1	19,082	0.01%
2021/04/13	21	352.98	21.1	353.01	352.00	-0.1	18,903	0.00%
2021/04/12	20.2	339.09	19	345.53	330.00	1.2	18,907	0.01%
2021/04/09	25.5	382.47	24	378.50	366.50	1.5	18,943	0.01%
2021/04/08	4	358.75	1	355.00	371.00	3	18,524	0.02%
2021/04/07	1	337.00	0.1	332.00	337.50	0.9	18,423	0.00%
2021/04/01	0	0.00	14	298.64	300.50	-14	18,437	-0.08%
2021/03/31	0	0.00	1.1	295.00	287.00	-1.1	18,432	-0.01%
2021/03/26	0.2	290.50	1	292.00	292.00	-0.8	18,561	0.00%
2021/03/24	0	0.00	2	278.25	278.00	-2	18,639	-0.01%
2021/03/23	0.1	261.14	1	257.00	270.00	-0.9	18,732	0.00%
2021/03/22	23.1	292.69	27	290.59	284.00	-3.9	18,926	-0.02%
2021/03/19	50	288.88	30	291.37	290.00	20	18,728	0.11%
2021/03/18	10	272.10	34.1	271.32	276.00	-24.1	18,083	-0.13%
2021/03/17	45.1	262.40	42.6	265.35	251.00	2.5	17,879	0.01%
2021/03/16	16	252.41	6.4	255.27	256.50	9.6	18,194	0.05%
2021/03/15	8	230.50	8.4	231.63	233.50	-0.4	18,008	0.00%
2021/03/12	7	215.07	10.1	214.95	212.50	-3.1	17,699	-0.02%
2021/03/11	24.1	207.09	23.2	207.93	209.00	0.9	17,452	0.00%
2021/03/10	35.2	208.40	32	209.52	199.00	3.2	16,910	0.02%
2021/03/09	14	200.25	9	200.44	203.50	5	16,298	0.03%
2021/03/08	2.2	188.93	0	0.00	188.00	2.2	15,699	0.01%
2021/03/05	11.3	209.79	0	0.00	208.50	11.3	15,741	0.07%
2021/03/04	0	0.00	1	223.50	216.50	-1	15,765	-0.01%
2021/03/02	1	205.50	0	0.00	205.50	1	15,996	0.01%
2021/02/26	0	0.00	2.3	211.39	213.00	-2.3	16,270	-0.01%
2021/02/25	1	204.00	1	210.00	203.50	0	16,294	0.00%
2021/02/24	0.3	212.00	0	0.00	205.00	0.3	16,318	0.00%
2021/02/22	0	0.00	2.2	197.95	198.00	-2.2	16,499	-0.01%
2021/02/19	53.3	214.22	42	213.69	206.50	11.3	16,482	0.07%
2021/02/18	28.1	200.34	23	201.33	208.00	5.1	15,374	0.03%
2021/02/17	1	189.00	0	0.00	189.50	1	14,929	0.01%
2021/02/05	76	166.07	78	165.89	172.50	-2	14,868	-0.01%
2021/02/04	33.2	152.60	29	153.33	157.00	4.2	13,420	0.03%
2021/02/03	34	142.74	33	142.29	146.00	1	11,733	0.01%
2021/02/02	7	135.50	1	136.50	133.00	6	10,947	0.05%
2021/02/01	24	128.77	24	130.35	130.50	0	10,411	0.00%
2021/01/29	22	132.34	17	128.24	127.00	5	10,001	0.05%
2021/01/28	25	135.40	22	136.64	136.00	3	9,454	0.03%
2021/01/27	36	124.15	35	125.89	127.00	1	8,914	0.01%
2021/01/26	3	129.33	4	137.63	126.00	-1	8,380	-0.01%
2021/01/25	7	142.14	1	139.50	139.50	6	7,997	0.08%
2021/01/22	0	0.00	3	158.33	155.00	-3	7,810	-0.04%
2021/01/21	0	0.00	1	150.00	152.00	-1	7,793	-0.01%
2021/01/15	0	0.00	7	153.36	154.50	-7	7,836	-0.09%
2021/01/12	0	0.00	5	137.50	136.00	-5	7,745	-0.06%
2021/01/08	16	150.38	10	149.05	141.50	6	7,744	0.08%
2021/01/07	3	139.00	5	141.80	147.00	-2	6,863	-0.03%
2021/01/06	21	135.69	9	136.67	134.00	12	6,667	0.18%
2021/01/05	17	135.79	25	136.44	143.00	-8	6,362	-0.13%
2021/01/04	9	132.17	2	130.50	135.00	7	6,202	0.11%
2020/12/31	0	0.00	2	123.00	123.00	-2	5,860	-0.03%
2020/12/25	2	103.00	0	0.00	103.00	2	5,819	0.03%
2020/12/24	0	0.00	1	100.00	98.40	-1	5,789	-0.02%
2020/12/23	0	0.00	3	87.33	91.00	-3	5,724	-0.05%
2020/12/16	1	85.00	11	86.55	84.20	-10	5,657	-0.18%
2020/12/15	14	85.69	1	85.10	86.20	13	5,516	0.24%
2020/12/14	0	0.00	1	78.40	78.40	-1	5,225	-0.02%
2020/12/11	0	0.00	21	71.30	71.30	-21	5,185	-0.40%
2020/12/10	24	64.60	6	64.73	64.90	18	5,154	0.35%
2020/12/07	2	52.30	5	50.10	52.30	-3	4,200	-0.07%
2020/12/04	3	47.88	2	47.85	47.60	1	3,960	0.03%
2020/12/03	1	46.10	2	46.30	46.30	-1	3,815	-0.03%
2020/12/02	3	43.55	1	44.65	43.75	2	3,568	0.06%
2020/11/27	1	41.85	5	42.43	42.45	-4	3,643	-0.11%
2020/11/26	9	41.43	9	41.51	41.75	0	3,505	0.00%
2020/11/25	10	41.53	2	41.08	41.60	8	3,338	0.24%
2020/11/20	0	0.00	14	38.51	38.35	-14	3,003	-0.47%
2020/11/19	10	38.68	3	39.00	39.30	7	2,904	0.24%
2020/11/17	0	0.00	2	37.40	37.55	-2	2,755	-0.07%
2020/11/10	2	36.95	0	0.00	36.30	2	2,799	0.07%
2020/11/02	0	0.00	7	34.50	34.45	-7	2,914	-0.24%
2020/10/30	1	35.50	0	0.00	35.05	1	2,961	0.03%
2020/10/27	0	0.00	1	37.50	37.05	-1	3,039	-0.03%
2020/10/23	3	37.05	9	36.64	37.05	-6	3,018	-0.20%
2020/10/22	5	36.00	0	0.00	35.85	5	2,965	0.17%
2020/10/21	1	36.95	0	0.00	36.50	1	2,956	0.03%
2020/10/19	0	0.00	1	37.10	36.65	-1	2,963	-0.03%
2020/10/16	0	0.00	2	36.83	36.00	-2	2,947	-0.07%
2020/10/15	0	0.00	2	36.70	36.45	-2	2,932	-0.07%
2020/10/14	3	36.80	1	37.30	36.85	2	2,918	0.07%
2020/10/13	5	37.67	8	37.19	37.15	-3	2,893	-0.10%
2020/10/12	12	38.60	13	38.70	38.10	-1	2,832	-0.04%
2020/10/08	1	37.00	2	37.25	37.25	-1	2,580	-0.04%
2020/10/07	2	37.10	1	36.55	36.20	1	2,510	0.04%
2020/10/06	0	0.00	5	35.90	36.05	-5	2,445	-0.20%
2020/10/05	0	0.00	5	34.90	35.00	-5	2,456	-0.20%
2020/09/28	0	0.00	5	34.30	34.50	-5	2,595	-0.19%
2020/09/25	10	33.33	5	33.80	33.60	5	2,672	0.19%
2020/09/24	5	34.60	0	0.00	34.50	5	2,699	0.19%
2020/09/22	10	36.78	6	36.80	36.60	4	2,839	0.14%
2020/09/21	7	37.29	10	37.20	37.20	-3	2,802	-0.11%
2020/09/18	1	36.75	1	37.00	36.45	0	2,706	0.00%
2020/09/17	0	0.00	7	36.20	36.60	-7	2,726	-0.26%
2020/09/16	0	0.00	3	35.70	35.10	-3	2,700	-0.11%
2020/09/10	15	35.93	15	36.83	35.55	0	2,668	0.00%
2020/09/09	0	0.00	5	35.35	35.40	-5	2,600	-0.19%
2020/09/08	5	35.05	0	0.00	35.00	5	2,575	0.19%
2020/09/07	19	36.91	0	0.00	35.95	19	2,538	0.75%
2020/09/04	15	37.97	20	38.13	38.20	-5	2,461	-0.20%
2020/09/03	3	37.40	6	35.91	36.70	-3	2,313	-0.13%
2020/09/01	5	33.75	0	0.00	33.75	5	2,205	0.23%
2020/08/27	0	0.00	15	33.78	33.95	-15	2,209	-0.68%
2020/08/26	1	34.10	6	33.90	34.15	-5	2,197	-0.23%
2020/08/25	0	0.00	5	32.60	32.65	-5	2,137	-0.23%
2020/08/24	1	32.20	30	32.20	32.20	-29	2,112	-1.37%
2020/08/21	0	0.00	5	32.15	31.90	-5	2,100	-0.24%
2020/08/20	5	31.85	10	30.70	30.75	-5	2,085	-0.24%
2020/08/19	6	33.71	2	34.90	33.60	4	2,045	0.20%
2020/08/17	41	35.75	3	36.13	35.55	38	2,002	1.90%
2020/08/13	0	0.00	4	35.30	35.10	-4	1,969	-0.20%
2020/08/12	1	34.85	0	0.00	34.95	1	1,949	0.05%
2020/08/11	11	35.86	10	36.27	35.35	1	1,931	0.05%
2020/08/10	7	35.36	18	35.89	36.30	-11	1,848	-0.59%
2020/08/07	3	35.32	3	35.95	35.10	0	1,812	0.00%
2020/08/06	14	35.56	3	36.50	35.40	11	1,796	0.61%
2020/08/05	9	35.77	8	36.26	36.30	1	1,762	0.06%
2020/08/04	8	35.56	8	35.37	37.00	0	1,701	0.00%
2020/08/03	0	0.00	7	34.81	34.00	-7	1,597	-0.44%
2020/07/30	0	0.00	15	35.09	33.90	-15	1,576	-0.95%
2020/07/29	0	0.00	11	33.80	34.00	-11	1,547	-0.71%
2020/07/28	21	32.70	8	33.92	31.50	13	1,521	0.85%
2020/07/27	4	33.26	0	0.00	33.20	4	1,508	0.27%
2020/07/24	12	33.23	0	0.00	33.25	12	1,501	0.80%
2020/07/22	0	0.00	6	34.85	34.30	-6	1,484	-0.40%
2020/07/21	0	0.00	10	34.30	34.60	-10	1,462	-0.68%
2020/07/20	0	0.00	6	33.80	33.80	-6	1,447	-0.41%
2020/07/17	7	32.81	10	32.80	32.80	-3	1,438	-0.21%
2020/07/15	3	33.40	12	34.38	33.15	-9	1,429	-0.63%
2020/07/14	16	34.32	5	34.14	33.95	11	1,419	0.77%
2020/07/13	0	0.00	4	35.13	34.70	-4	1,406	-0.28%
2020/07/10	3	34.37	1	34.80	34.00	2	1,387	0.14%
2020/07/09	77	35.44	19	35.48	35.00	58	1,367	4.24%
2020/07/08	0	0.00	7	35.03	34.85	-7	1,329	-0.53%
2020/07/07	5	33.84	1	34.00	34.00	4	1,278	0.31%
2020/07/06	5	34.03	7	34.71	34.50	-2	1,242	-0.16%
2020/07/03	5	33.60	14	32.69	33.40	-9	1,167	-0.77%
2020/07/02	11	33.51	1	32.50	32.70	10	1,116	0.90%
2020/07/01	1	33.40	12	32.43	33.50	-11	998	-1.10%
2020/06/30	4	31.18	0	0.00	31.10	4	928	0.43%
2020/06/29	1	31.00	1	31.10	31.10	0	922	0.00%
2020/06/24	8	31.84	12	31.34	31.50	-4	883	-0.45%
2020/06/23	0	0.00	3	29.00	29.55	-3	777	-0.39%
2020/06/19	0	0.00	4	29.23	29.00	-4	775	-0.52%
2020/06/12	3	27.10	3	27.33	27.90	0	811	0.00%
2020/06/11	0	0.00	1	29.10	28.20	-1	812	-0.12%
2020/06/10	0	0.00	7	29.76	29.60	-7	805	-0.87%
2020/06/09	8	30.00	2	30.60	30.05	6	811	0.74%
2020/06/08	82	29.85	84	29.84	29.55	-2	780	-0.26%
2020/06/05	2	28.68	2	28.75	28.75	0	714	0.00%
2020/06/04	6	28.52	0	0.00	28.60	6	721	0.83%
2020/06/03	3	28.65	0	0.00	28.70	3	719	0.42%
2020/05/21	0	0.00	1	28.50	28.00	-1	706	-0.14%
2020/05/20	0	0.00	3	27.67	27.65	-3	688	-0.44%
2020/05/19	4	26.83	1	26.55	26.85	3	682	0.44%
2020/05/13	0	0.00	3	27.50	27.70	-3	674	-0.44%
2020/05/07	0	0.00	2	28.00	28.35	-2	669	-0.30%
2020/05/06	0	0.00	4	27.40	27.15	-4	667	-0.60%
2020/05/04	0	0.00	5	27.44	27.35	-5	677	-0.74%
2020/04/28	1	27.80	0	0.00	27.50	1	699	0.14%
2020/04/21	0	0.00	3	26.77	26.05	-3	744	-0.40%
2020/04/20	0	0.00	2	27.20	27.15	-2	738	-0.27%
2020/04/16	2	27.20	0	0.00	27.10	2	777	0.26%
2020/04/15	0	0.00	2	27.30	27.25	-2	776	-0.26%
2020/04/09	1	26.30	0	0.00	25.70	1	770	0.13%
2020/04/08	1	26.10	0	0.00	26.10	1	769	0.13%
2020/04/06	1	23.95	0	0.00	23.95	1	761	0.13%
2020/04/01	1	23.85	5	24.15	24.10	-4	773	-0.52%
2020/03/27	0	0.00	6	23.90	23.35	-6	773	-0.78%
2020/03/26	2	22.95	0	0.00	22.95	2	761	0.26%
2020/03/23	5	19.90	0	0.00	20.30	5	770	0.65%
2020/03/20	10	21.20	0	0.00	21.20	10	781	1.28%
2020/03/19	4	19.58	1	20.00	19.30	3	795	0.38%
2020/03/18	0	0.00	1	22.80	21.40	-1	1,023	-0.10%
2020/03/16	2	24.15	0	0.00	24.05	2	1,046	0.19%
2020/03/13	1	24.80	1	24.70	25.20	0	1,043	0.00%
2020/03/12	0	0.00	10	28.20	27.40	-10	1,052	-0.95%
2020/03/11	0	0.00	5	31.45	30.40	-5	1,042	-0.48%
2020/03/09	5	31.05	0	0.00	30.85	5	1,045	0.48%
2020/03/04	6	31.45	6	31.71	31.95	0	1,107	0.00%
2020/03/02	2	31.95	0	0.00	31.60	2	1,111	0.18%
2020/02/27	3	32.63	0	0.00	32.10	3	1,103	0.27%
2020/02/26	2	33.18	0	0.00	33.10	2	1,103	0.18%
2020/02/24	1	33.50	0	0.00	33.50	1	1,105	0.09%
2020/02/11	1	33.40	0	0.00	33.40	1	1,223	0.08%
2020/02/06	0	0.00	5	33.90	34.15	-5	1,267	-0.39%
2020/02/05	0	0.00	5	33.80	33.20	-5	1,292	-0.39%
2020/01/31	1	33.40	0	0.00	33.85	1	1,313	0.08%
2020/01/30	5	34.25	0	0.00	34.20	5	1,386	0.36%
2020/01/17	0	0.00	2	38.10	37.70	-2	1,531	-0.13%
2020/01/10	0	0.00	5	37.70	37.85	-5	2,132	-0.23%
2020/01/09	0	0.00	5	36.95	36.75	-5	2,174	-0.23%
2020/01/08	5	36.35	0	0.00	36.35	5	2,210	0.23%
2020/01/06	3	36.68	0	0.00	36.55	3	2,281	0.13%
2020/01/03	12	37.02	5	37.15	37.10	7	2,288	0.31%
2019/12/30	1	37.75	0	0.00	37.80	1	2,287	0.04%
2019/12/27	0	0.00	5	38.45	38.15	-5	2,289	-0.22%
2019/12/23	1	37.65	1	37.75	37.65	0	2,288	0.00%
2019/12/19	5	38.05	0	0.00	37.95	5	2,300	0.22%
2019/12/17	2	38.90	0	0.00	38.65	2	2,280	0.09%
2019/12/13	11	39.89	5	40.98	39.10	6	2,239	0.27%
2019/12/12	0	0.00	335	39.22	39.40	-335	1,992	-16.82%	大賣/鉅額交易
2019/12/11	0	0.00	2	38.73	38.65	-2	1,949	-0.10%
2019/12/09	6	39.09	1	39.30	39.05	5	1,949	0.26%
2019/12/06	0	0.00	5	38.85	38.65	-5	1,922	-0.26%
2019/12/04	7	38.19	0	0.00	38.00	7	1,906	0.37%
2019/12/03	0	0.00	6	39.36	38.70	-6	1,904	-0.31%
2019/12/02	1	37.80	10	38.37	38.55	-9	1,860	-0.48%
2019/11/29	5	37.40	0	0.00	37.50	5	1,842	0.27%
2019/11/28	0	0.00	1	37.95	37.75	-1	1,852	-0.05%
2019/11/27	1	37.90	0	0.00	37.65	1	1,914	0.05%
2019/11/15	0	0.00	15.2	38.82	39.05	-15.2	2,007	-0.76%
2019/11/14	0	0.00	9	37.73	38.05	-9	1,961	-0.46%
2019/11/12	2.1	36.99	1	37.05	37.20	1.1	1,951	0.05%
2019/11/11	26	36.47	4	36.85	36.50	22	1,950	1.13%
2019/11/07	81	38.84	5.2	39.21	38.35	75.8	1,907	3.98%
2019/11/06	32	39.70	10	40.15	39.50	22	1,888	1.17%
2019/11/01	0.3	39.55	0	0.00	39.55	0.3	1,848	0.02%
2019/10/31	10	39.10	0	0.00	39.10	10	1,846	0.54%
2019/10/30	4	39.90	0	0.00	40.05	4	1,828	0.22%
2019/10/29	10	39.83	1	41.00	39.40	9	1,811	0.50%
2019/10/28	3	41.43	2	41.40	41.40	1	1,739	0.06%
2019/10/25	3	40.95	1	40.35	41.05	2	1,654	0.12%
2019/10/24	2	41.23	0	0.00	41.05	2	1,558	0.13%
2019/10/23	25	40.64	13	40.61	40.80	12	1,434	0.84%
2019/10/22	16	40.47	15	40.41	40.50	1	1,348	0.07%
2019/10/21	81	39.35	0	0.00	39.95	81	1,230	6.58%
2019/10/18	122	39.11	0	0.00	39.50	122	1,178	10.35%	大買/鉅額交易
2019/10/17	13	38.52	14	38.66	39.20	-1	1,020	-0.10%
2019/10/16	0	0.00	1	37.90	37.75	-1	989	-0.10%
2019/10/14	0	0.00	2	36.80	37.60	-2	964	-0.21%
2019/10/08	2	35.55	0	0.00	35.60	2	891	0.22%
2019/10/04	1	36.60	0	0.00	36.35	1	892	0.11%
2019/10/02	0	0.00	1	37.00	36.80	-1	903	-0.11%
2019/09/18	2	37.78	1	37.75	37.75	1	933	0.11%
2019/09/10	0	0.00	3	37.70	37.65	-3	991	-0.30%
2019/08/30	1	40.45	3	40.05	39.85	-2	977	-0.20%
2019/08/28	0	0.00	2	40.35	40.50	-2	926	-0.22%
2019/08/22	1	40.00	0	0.00	39.20	1	1,006	0.10%
2019/08/16	1	38.45	1	37.65	38.25	0	988	0.00%
2019/08/14	2	37.50	0	0.00	37.20	2	1,002	0.20%
2019/08/12	1	37.10	0	0.00	37.45	1	1,023	0.10%
2019/08/06	0	0.00	1	35.80	36.85	-1	1,096	-0.09%
2019/07/30	2	39.48	0	0.00	39.40	2	1,163	0.17%
2019/07/25	0	0.00	1	40.35	40.80	-1	1,190	-0.08%
2019/07/23	0	0.00	1	40.90	40.30	-1	1,199	-0.08%
2019/07/22	1	40.15	0	0.00	40.70	1	1,268	0.08%
2019/07/10	2	38.60	2	39.10	38.65	0	1,671	0.00%
2019/07/05	1	40.55	0	0.00	40.70	1	1,739	0.06%
2019/06/21	0	0.00	1	39.10	39.00	-1	2,060	-0.05%
2019/06/18	2	38.85	0	0.00	38.80	2	2,174	0.09%
2019/06/14	4	37.85	0	0.00	37.85	4	2,407	0.17%
2019/06/11	0	0.00	1	37.90	38.15	-1	2,506	-0.04%
2019/06/06	1	37.70	0	0.00	37.65	1	2,505	0.04%
2019/05/30	0	0.00	3	36.60	37.05	-3	2,348	-0.13%
2019/05/28	1	36.15	0	0.00	36.10	1	2,372	0.04%
2019/05/27	2	36.25	0	0.00	36.40	2	2,417	0.08%
2019/05/24	0	0.00	1	36.45	36.20	-1	2,433	-0.04%
2019/05/20	0	0.00	1.1	37.92	38.05	-1.1	2,466	-0.04%
2019/05/17	3	38.98	1	38.35	38.35	2	2,477	0.08%
2019/05/16	1	39.50	1.1	39.03	39.25	-0.1	2,487	0.00%
2019/05/15	3	39.75	0	0.00	39.55	3	2,520	0.12%
2019/05/07	3	44.05	0	0.00	44.10	3	2,452	0.12%
2019/05/06	2	44.50	0.2	44.50	44.00	1.8	2,436	0.08%
2019/05/03	0	0.00	0.1	46.30	46.00	-0.1	2,408	0.00%
2019/04/30	7	46.03	3	45.70	46.00	4	2,385	0.17%
2019/04/29	2	45.00	1	45.05	45.00	1	2,367	0.04%
2019/04/26	1	46.75	1.1	45.71	46.00	-0.1	2,341	0.00%
2019/04/25	2	48.63	2	49.08	49.05	0	2,243	0.00%
2019/04/23	0	0.00	0.5	46.80	46.80	-0.5	2,042	-0.02%
2019/04/22	0	0.00	1	47.00	47.00	-1	2,035	-0.05%
2019/04/19	0	0.00	1	46.80	46.70	-1	2,012	-0.05%
2019/04/18	2	47.13	0	0.00	45.50	2	1,996	0.10%
2019/04/17	2	48.03	6	48.88	47.30	-4	1,952	-0.20%
2019/04/16	0	0.00	7	47.54	47.80	-7	1,801	-0.39%
2019/04/12	1	45.90	0	0.00	45.85	1	1,733	0.06%
2019/04/11	2	47.13	5	48.20	46.90	-3	1,685	-0.18%
2019/04/10	2	48.15	1	48.10	47.90	1	1,651	0.06%
2019/04/09	1	47.35	0	0.00	47.15	1	1,591	0.06%
2019/04/08	10	47.70	10	46.95	47.00	0	1,563	0.00%
2019/04/03	12	46.46	14	47.37	47.05	-2	1,534	-0.13%
2019/04/02	0	0.00	4	45.73	46.00	-4	1,449	-0.28%
2019/04/01	5	44.75	8	44.66	44.80	-3	1,403	-0.21%
2019/03/25	2	47.10	0	0.00	47.90	2	1,309	0.15%
2019/03/22	10	48.25	0	0.00	48.70	10	1,272	0.79%
2019/03/21	0	0.00	3	48.12	48.00	-3	1,218	-0.25%
2019/03/20	2	47.95	0	0.00	48.30	2	1,163	0.17%
2019/03/19	0	0.00	5	46.45	46.35	-5	1,030	-0.49%
2019/03/18	2	43.48	0	0.00	44.10	2	896	0.22%
2019/03/12	0	0.00	6	40.49	40.40	-6	843	-0.71%
2019/03/11	1	40.05	0	0.00	40.10	1	867	0.12%
2019/03/07	1	40.25	0	0.00	39.55	1	907	0.11%
2019/03/05	1	40.80	0	0.00	40.60	1	967	0.10%
2019/03/04	5	40.69	0	0.00	40.55	5	968	0.52%
2019/02/27	0	0.00	1	42.00	41.30	-1	960	-0.10%
2019/02/26	4	42.23	2	43.10	41.90	2	957	0.21%
2019/02/25	3	41.08	0	0.00	41.35	3	953	0.31%
2019/02/22	5	41.30	0	0.00	41.45	5	989	0.51%
2018/12/19	0	0.00	1	38.50	38.80	-1	1,456	-0.07%
2018/12/05	1	39.15	0	0.00	39.15	1	1,419	0.07%
2018/12/04	0	0.00	1	39.95	40.60	-1	1,419	-0.07%
2018/12/03	0	0.00	4	39.90	39.90	-4	1,402	-0.29%
2018/11/30	1	38.85	1	39.20	39.35	0	1,380	0.00%
2018/11/29	4	39.76	0	0.00	39.20	4	1,365	0.29%
2018/11/13	0	0.00	1	35.15	36.50	-1	1,183	-0.08%
2018/11/12	0	0.00	4	36.45	36.40	-4	1,186	-0.34%
2018/11/07	2	37.80	2	37.80	37.65	0	1,203	0.00%
2018/11/06	1	39.00	0	0.00	37.05	1	1,222	0.08%
2018/11/05	0	0.00	1	39.30	38.80	-1	1,212	-0.08%
2018/11/02	5	40.26	0	0.00	40.10	5	1,212	0.41%
2018/10/26	1	37.60	1	38.20	37.05	0	1,136	0.00%
2018/10/25	1	38.00	0	0.00	38.20	1	1,105	0.09%
2018/10/24	0	0.00	2	37.80	40.00	-2	1,057	-0.19%
2018/10/23	3	38.75	0	0.00	38.25	3	995	0.30%
2018/10/22	0	0.00	1	36.30	39.00	-1	944	-0.11%
2018/10/19	1	36.00	3	36.30	36.55	-2	906	-0.22%
2018/10/18	1	38.55	1	37.40	37.75	0	885	0.00%
2018/10/17	3	36.65	0	0.00	36.40	3	836	0.36%