天鈺 (4961)-凱基-科園券商分點個股進出

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
239.0
漲跌
▼3.0
漲幅
-1.24%
成交量
597張
產業
上市半導體類股▼2.09%
837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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/04/25	0	0.00	1	238.50	239.00	-1	3,189	-0.03%
2024/04/24	2.2	241.59	3.6	239.24	242.00	-1.4	3,198	-0.04%
2024/04/23	1	233.00	1	237.00	236.50	0	3,182	0.00%
2024/04/22	11.2	228.77	5	224.50	222.50	6.2	3,168	0.19%
2024/04/19	2.1	231.14	0	0.00	231.50	2.1	3,153	0.07%
2024/04/18	3	244.17	2	244.00	244.00	1	3,107	0.03%
2024/04/17	1.1	254.41	1	253.50	251.50	0.1	3,066	0.00%
2024/04/16	1.1	253.50	0	0.00	253.50	1.1	3,044	0.04%
2024/04/15	1	262.00	0	0.00	261.50	1	3,024	0.03%
2024/04/12	1.6	258.38	1	259.00	259.00	0.6	3,005	0.02%
2024/04/11	1	253.00	0	0.00	253.50	1	2,986	0.03%
2024/04/10	1.1	258.27	1	253.50	253.50	0.1	2,988	0.00%
2024/04/09	2	264.25	0	0.00	260.50	2	2,958	0.07%
2024/04/03	1	269.00	1	271.00	268.50	0	2,903	0.00%
2024/04/02	2	276.00	2	274.25	277.50	0	2,859	0.00%
2024/04/01	3	277.67	2.1	276.49	276.50	1	2,842	0.03%
2024/03/29	1.2	272.17	2.3	267.96	268.00	-1.1	2,813	-0.04%
2024/03/28	5.1	274.42	1	271.00	270.00	4.1	2,784	0.15%
2024/03/27	2.2	274.23	5	279.60	283.00	-2.8	2,719	-0.10%
2024/03/26	7	267.07	11	264.59	264.00	-4	2,546	-0.16%
2024/03/25	11	264.27	35	258.21	258.00	-24	2,437	-0.98%
2024/03/21	1	263.50	2	261.00	260.50	-1	2,443	-0.04%
2024/03/19	95	260.58	68	261.21	265.00	27	2,457	1.10%
2024/03/18	9	263.61	9	267.28	261.00	0	2,431	0.00%
2024/03/15	2	259.25	1.1	262.00	262.50	0.9	2,310	0.04%
2024/03/14	3	259.50	3	258.00	254.00	0	2,195	0.00%
2024/03/13	8	255.06	8	251.38	250.00	0	2,116	0.00%
2024/03/12	2.3	256.08	3.3	259.39	250.00	-1	2,063	-0.05%
2024/03/11	1	247.50	6	244.92	251.50	-5	1,948	-0.26%
2024/03/08	0.1	232.50	0	0.00	236.50	0.1	1,878	0.00%
2024/03/05	5.1	241.00	0	0.00	242.50	5.1	2,150	0.23%
2024/03/04	3	248.67	3	250.33	245.00	0	2,174	0.00%
2024/02/29	0.1	242.50	0	241.50	241.50	0	2,200	0.00%
2024/02/26	0.1	249.00	0	0.00	245.00	0.1	2,188	0.00%
2024/02/23	1	249.50	22	250.80	245.50	-21	2,188	-0.96%
2024/02/22	10	250.50	0	0.00	251.00	10	2,187	0.46%
2024/02/21	25	260.90	21	254.07	254.50	4	2,192	0.18%
2024/02/20	61	246.95	68	255.43	262.50	-7	2,163	-0.32%
2024/02/19	9	239.00	0	0.00	239.00	9	2,019	0.45%
2024/02/16	1	233.50	2	234.50	235.50	-1	2,049	-0.05%
2024/02/05	5	239.50	5	231.50	229.00	0	2,081	0.00%
2024/01/23	1	240.50	0.7	240.00	239.50	0.4	2,350	0.01%
2024/01/16	2	239.00	0	0.00	239.50	2	2,351	0.09%
2024/01/15	2	242.50	2	243.50	244.00	0	2,360	0.00%
2024/01/09	0	0.00	1	241.00	238.00	-1	2,392	-0.04%
2024/01/08	1	242.00	0	0.00	239.50	1	2,395	0.04%
2024/01/04	4.4	243.81	0	0.00	243.00	4.4	2,383	0.18%
2024/01/03	3	249.50	1	249.00	250.00	2	2,388	0.08%
2023/12/27	1	265.50	1	265.50	266.50	0	2,526	0.00%
2023/12/26	0	0.00	15	263.33	262.00	-15	2,554	-0.59%
2023/12/25	20	265.50	5	261.00	260.50	15	2,611	0.57%
2023/12/22	0	0.00	3	262.50	262.50	-3	2,729	-0.11%
2023/12/21	0	0.00	1	255.50	255.00	-1	2,823	-0.04%
2023/12/20	2	254.50	0	0.00	254.50	2	2,821	0.07%
2023/12/19	0	0.00	1	256.50	255.00	-1	2,846	-0.04%
2023/12/18	3	255.00	1	256.00	259.50	2	2,906	0.07%
2023/12/15	0	0.00	14	255.79	256.00	-14	2,993	-0.47%
2023/12/14	4	259.38	0	0.00	259.00	4	3,121	0.13%
2023/12/13	0	262.00	0	0.00	261.50	0	3,094	0.00%
2023/12/08	1	284.00	20	283.75	281.00	-19	3,581	-0.53%
2023/12/07	2	288.00	2	289.50	285.00	0	3,560	0.00%
2023/12/06	7	284.64	7	286.00	285.50	0	3,547	0.00%
2023/12/04	20	291.50	20	295.60	291.00	0	3,546	0.00%
2023/12/01	10	289.50	2.7	288.38	289.50	7.3	3,492	0.21%
2023/11/30	12	288.96	0	0.00	282.50	12	3,460	0.35%
2023/11/29	0	0.00	0.3	273.50	277.00	-0.3	3,370	-0.01%
2023/11/22	0	0.00	1	275.50	273.50	-1	3,288	-0.03%
2023/11/20	5	278.60	5.2	276.10	281.00	-0.2	3,268	-0.01%
2023/11/17	0	276.00	0	275.50	277.00	0	3,247	0.00%
2023/11/15	0	267.00	2	264.50	264.50	-2	3,184	-0.06%
2023/11/10	0	0.00	1	249.50	247.00	-1	3,161	-0.03%
2023/11/08	0	0.00	1	257.00	254.50	-1	3,171	-0.03%
2023/11/07	0	254.00	0	0.00	255.00	0	3,190	0.00%
2023/11/06	15	264.27	11	260.09	259.00	4	3,240	0.12%
2023/11/02	3	275.67	3	277.50	279.00	0	3,438	0.00%
2023/11/01	3	271.83	5	274.70	273.50	-2	3,411	-0.06%
2023/10/31	1	279.50	0	0.00	266.50	1	3,395	0.03%
2023/10/30	4	262.25	4.7	267.20	269.50	-0.7	3,360	-0.02%
2023/10/20	4	262.25	2	264.50	266.50	2	3,385	0.06%
2023/10/19	2	267.00	2	264.25	264.00	0	3,396	0.00%
2023/10/18	2	261.00	2	263.50	265.50	0	3,394	0.00%
2023/10/12	2	266.00	2	267.00	269.00	0	3,384	0.00%
2023/10/11	7	273.79	7	264.50	266.50	0	3,381	0.00%
2023/10/06	4	269.50	5	271.10	275.00	-1	3,364	-0.03%
2023/10/05	3.3	276.59	3	272.50	272.50	0.3	3,348	0.01%
2023/10/04	2	275.50	6.6	274.65	278.50	-4.6	3,329	-0.14%
2023/10/03	7	285.14	7	281.86	280.50	0	3,290	0.00%
2023/10/02	4.4	276.47	5	278.40	280.00	-0.7	3,219	-0.02%
2023/09/28	6.1	275.57	6	277.00	277.00	0.1	3,202	0.00%
2023/09/27	2	270.50	3	270.67	274.50	-1	3,180	-0.03%
2023/09/26	5	260.90	5	263.50	264.50	0	3,082	0.00%
2023/09/25	7	252.93	7	254.86	257.00	0	2,971	0.00%
2023/09/22	6	250.50	7	250.71	253.50	-1	2,968	-0.03%
2023/09/21	7	255.71	8	257.00	255.00	-1	3,039	-0.03%
2023/09/20	7	259.36	13.9	261.46	251.50	-6.9	2,980	-0.23%
2023/09/19	20.6	248.46	15	251.70	250.50	5.6	2,908	0.19%
2023/09/18	0	0.00	3.5	258.41	258.50	-3.5	2,808	-0.12%
2023/09/06	2	161.25	30	158.83	156.50	-28	2,869	-0.98%
2023/09/05	40	148.74	22	156.07	157.50	18	2,538	0.71%
2023/09/04	2	142.50	2	143.50	143.50	0	2,319	0.00%
2023/09/01	0	0.00	1	143.00	142.00	-1	2,321	-0.04%
2023/08/31	1	143.50	1	143.50	143.50	0	2,338	0.00%
2023/08/30	1	140.50	1	143.00	143.00	0	2,351	0.00%
2023/08/29	2	141.75	3	139.33	139.50	-1	2,350	-0.04%
2023/08/28	1	144.00	2	143.50	144.50	-1	2,336	-0.04%
2023/08/25	0	0.00	0	142.00	142.00	0	2,344	0.00%
2023/08/24	0	0.00	0	140.50	140.00	0	2,321	0.00%
2023/08/18	2	129.50	0	0.00	127.00	2	2,298	0.09%
2023/08/15	0	0.00	2	128.50	129.00	-2	2,315	-0.09%
2023/08/10	3	134.00	0	0.00	132.50	3	2,344	0.13%
2023/08/04	3	142.33	2	143.00	143.00	1	2,458	0.04%
2023/08/02	1	142.00	4	140.50	140.50	-3	2,484	-0.12%
2023/08/01	1	145.00	2	144.25	143.50	-1	2,516	-0.04%
2023/07/31	4	142.25	7.3	141.07	141.00	-3.3	2,524	-0.13%
2023/07/28	9.3	148.16	3.1	148.06	148.00	6.3	2,540	0.25%
2023/07/27	0	0.00	2.1	137.19	146.00	-2.1	2,406	-0.09%
2023/07/25	0.1	134.00	2	133.00	134.00	-2	2,532	-0.08%
2023/07/24	1	132.02	5	133.50	131.00	-4	2,544	-0.16%
2023/07/20	1	140.50	1	140.50	140.50	0	2,616	0.00%
2023/07/19	1	139.50	2	141.00	138.00	-1	2,660	-0.04%
2023/07/18	0	0.00	8	135.38	136.00	-8	2,732	-0.29%
2023/07/17	0	0.00	3	138.17	137.00	-3	2,870	-0.10%
2023/07/10	0	0.00	3	138.50	137.50	-3	3,553	-0.08%
2023/07/07	1.1	137.17	0	0.00	137.50	1.1	3,640	0.03%
2023/07/06	2	141.50	0	0.00	139.50	2	3,780	0.05%
2023/07/05	7	143.43	1	144.00	143.00	6	3,800	0.16%
2023/07/04	1	143.00	2	143.75	143.50	-1	3,890	-0.03%
2023/06/30	0	0.00	0.7	142.50	143.00	-0.7	3,882	-0.02%
2023/06/29	4.2	142.26	2	141.50	141.50	2.2	3,879	0.06%
2023/06/28	0	142.00	0	0.00	142.00	0	3,884	0.00%
2023/06/27	0.1	146.00	0	0.00	141.00	0.1	3,905	0.00%
2023/06/26	1.1	150.17	3	150.00	150.00	-1.9	3,915	-0.05%
2023/06/21	3.5	154.73	11	154.00	154.50	-7.5	3,917	-0.19%
2023/06/19	2	160.00	2	158.75	160.50	0	3,977	0.00%
2023/06/16	8	160.87	2	163.00	160.00	6	4,026	0.15%
2023/06/15	1	167.50	1	167.00	168.00	0	3,966	0.00%
2023/06/14	1	164.50	2	162.75	164.50	-1	4,044	-0.02%
2023/06/13	4	167.00	1	171.50	167.00	3	4,042	0.07%
2023/06/12	3	166.50	2	167.02	168.00	1	4,040	0.02%
2023/06/09	1	162.00	1	163.00	162.00	0	4,005	0.00%
2023/06/08	1	160.50	0	0.00	161.50	1	4,064	0.02%
2023/06/07	3	161.67	0	0.00	162.00	3	4,145	0.07%
2023/06/06	3.1	159.31	0	0.00	160.00	3.1	4,226	0.07%
2023/06/05	0	0.00	2	162.50	161.00	-2	4,265	-0.05%
2023/06/02	2	158.00	0	0.00	159.00	2	4,281	0.05%
2023/06/01	1	158.00	0	0.00	158.50	1	4,357	0.02%
2023/05/31	1	157.00	4.3	158.03	159.00	-3.3	4,553	-0.07%
2023/05/30	4.1	154.99	5.4	155.00	155.50	-1.4	4,659	-0.03%
2023/05/29	3.1	153.36	1	154.00	154.00	2.1	4,750	0.04%
2023/05/26	1.2	153.79	2	155.00	152.00	-0.8	4,807	-0.02%
2023/05/25	1	154.00	0	0.00	153.50	1	4,952	0.02%
2023/05/24	0.1	153.00	0	0.00	153.50	0.1	5,150	0.00%
2023/05/23	0.3	156.33	1	156.00	155.00	-0.7	5,483	-0.01%
2023/05/19	4	154.25	4	153.75	152.50	0	6,894	0.00%
2023/05/18	0.2	156.00	1	153.50	153.50	-0.8	7,045	-0.01%
2023/05/16	0.1	152.00	2	154.00	153.50	-1.9	7,100	-0.03%
2023/05/15	5.3	148.94	0	0.00	148.00	5.3	7,069	0.07%
2023/05/12	2	152.00	2	156.00	155.50	0	7,031	0.00%
2023/05/11	0.1	155.00	0	0.00	155.50	0.1	7,061	0.00%
2023/05/09	0.2	154.67	0	0.00	153.50	0.2	7,224	0.00%
2023/05/05	0.2	153.00	0.1	153.00	152.00	0.1	7,288	0.00%
2023/05/04	2.2	154.99	0	0.00	154.50	2.2	7,351	0.03%
2023/05/03	0.1	158.50	2	160.00	160.00	-2	7,304	-0.03%
2023/05/02	2.3	156.67	0	0.00	156.50	2.3	7,439	0.03%
2023/04/28	22.4	162.18	23	166.76	158.00	-0.6	7,469	-0.01%
2023/04/27	0	154.50	0	0.00	156.50	0	7,365	0.00%
2023/04/26	8	156.50	8.1	154.04	156.50	-0.1	7,423	0.00%
2023/04/25	1.1	163.32	2	159.00	157.50	-0.9	7,555	-0.01%
2023/04/24	0.1	162.00	0	0.00	163.50	0.1	7,644	0.00%
2023/04/21	1.1	161.73	0	0.00	156.00	1.1	7,779	0.01%
2023/04/20	4.1	165.74	1.1	168.95	163.50	3	7,952	0.04%
2023/04/19	15.5	182.87	15.3	177.38	173.50	0.2	8,190	0.00%
2023/04/18	1	186.50	0	0.00	184.50	1	8,378	0.01%
2023/04/17	3.4	183.71	1	184.00	181.00	2.4	8,475	0.03%
2023/04/14	0.3	182.00	12.8	182.19	182.50	-12.5	8,436	-0.15%
2023/04/13	0	0.00	4	176.50	174.50	-4	8,414	-0.05%
2023/04/12	2	177.00	5	174.70	176.00	-3	8,385	-0.04%
2023/04/11	2	178.50	3	177.50	179.00	-1	8,325	-0.01%
2023/04/10	1	171.50	0	0.00	170.50	1	8,223	0.01%
2023/04/07	4	176.13	3	174.67	173.50	1	8,328	0.01%
2023/03/30	2	167.25	0	0.00	167.00	2	8,245	0.02%
2023/03/29	1.1	163.73	1	166.50	165.00	0.1	8,245	0.00%
2023/03/27	3	171.17	0	0.00	170.50	3	8,261	0.04%
2023/03/24	10	178.30	10	174.75	174.50	0	8,263	0.00%
2023/03/23	0	0.00	2	175.75	177.00	-2	8,309	-0.02%
2023/03/22	10	177.60	10	177.30	176.00	0	8,285	0.00%
2023/03/21	16	176.81	17	175.24	175.50	-1	8,227	-0.01%
2023/03/20	0	0.00	1	175.50	174.50	-1	8,162	-0.01%
2023/03/17	0	0.00	31	175.24	171.00	-31	8,124	-0.38%
2023/03/16	30	168.00	3	170.17	168.00	27	8,040	0.34%
2023/03/15	1.1	167.68	2	170.00	167.50	-0.9	8,036	-0.01%
2023/03/13	4	162.38	1	161.08	163.50	3	8,172	0.04%
2023/03/10	9	167.50	5	170.00	165.50	4	8,167	0.05%
2023/03/09	12	174.75	10	171.50	172.00	2	8,123	0.02%
2023/03/06	1	177.00	2	176.25	176.00	-1	8,015	-0.01%
2023/03/03	6	177.33	7	175.00	174.50	-1	7,949	-0.01%
2023/03/02	3	171.00	6	174.08	175.00	-3	7,760	-0.04%
2023/03/01	4	171.75	3	172.83	170.00	1	7,633	0.01%
2023/02/24	4	169.00	2	168.50	166.50	2	7,552	0.03%
2023/02/23	10	171.75	9	168.94	168.50	1	7,509	0.01%
2023/02/22	8	170.56	10	169.15	169.00	-2	7,412	-0.03%
2023/02/21	13	181.69	4	179.13	179.50	9	7,333	0.12%
2023/02/20	11	170.68	12.2	172.45	181.00	-1.2	7,155	-0.02%
2023/02/17	24	163.63	24.3	165.14	165.50	-0.3	6,858	0.00%
2023/02/16	1	151.00	7.6	154.62	158.50	-6.6	6,025	-0.11%
2023/02/15	2	145.25	3	146.33	144.50	-1	6,039	-0.02%
2023/02/14	1	143.50	66	142.53	145.00	-65	6,152	-1.06%
2023/02/13	65	141.80	2	142.00	140.50	63	6,659	0.95%
2023/02/10	0.1	142.50	0	0.00	142.00	0.1	6,761	0.00%
2023/02/09	5	143.40	0	0.00	143.50	5	6,815	0.07%
2023/02/08	19	148.79	13	147.69	147.50	6	6,789	0.09%
2023/02/07	1	141.00	3.4	144.57	146.50	-2.4	6,656	-0.04%
2023/02/06	0.4	142.00	0	0.00	141.00	0.4	6,628	0.01%
2023/02/03	2.4	141.75	0	0.00	141.00	2.4	6,621	0.04%
2023/02/01	1	142.50	0	0.00	143.00	1	6,528	0.02%
2023/01/31	0.2	144.50	2	145.00	144.00	-1.8	6,539	-0.03%
2023/01/30	0	0.00	2	142.50	142.00	-2	6,434	-0.03%
2023/01/17	2	135.00	0.1	136.00	135.50	1.9	6,421	0.03%
2023/01/12	2	139.50	2	141.01	141.00	0	6,501	0.00%
2023/01/11	10	142.10	11	142.50	142.50	-1	6,492	-0.02%
2023/01/09	2	140.00	3.1	137.16	137.00	-1.1	6,614	-0.02%
2023/01/06	21.5	133.98	25	132.40	133.00	-3.5	6,260	-0.06%
2023/01/05	3.4	129.41	7	128.21	127.00	-3.6	5,932	-0.06%
2023/01/04	3	123.83	4.1	125.25	126.00	-1.1	5,738	-0.02%
2023/01/03	0.1	123.50	8	124.25	123.00	-7.9	5,628	-0.14%
2022/12/30	0	0.00	17	118.41	115.50	-17	5,479	-0.31%
2022/12/29	61	116.11	44	117.00	117.50	17	5,479	0.31%
2022/12/28	2	117.00	0	0.00	116.00	2	5,504	0.04%
2022/12/27	5	121.80	7	122.79	121.50	-2	5,482	-0.04%
2022/12/23	4	114.00	0	0.00	117.00	4	5,387	0.07%
2022/12/21	2	114.00	0	0.00	114.00	2	5,445	0.04%
2022/12/20	3	117.00	0	0.00	115.00	3	5,484	0.05%
2022/12/19	0	0.00	1	121.50	120.50	-1	5,499	-0.02%
2022/12/16	2	119.50	2	121.50	121.50	0	5,490	0.00%
2022/12/15	0	0.00	8	124.00	122.50	-8	5,462	-0.15%
2022/12/14	0	0.00	0	119.00	120.00	0	5,372	0.00%
2022/12/13	1	116.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	0	0.00	1	116.00	116.50	-1	5,358	-0.02%
2022/12/08	0	0.00	1	119.50	120.00	-1	5,345	-0.02%
2022/12/07	16	118.50	11	118.50	117.50	5	5,331	0.09%
2022/12/06	9	121.78	0	0.00	121.00	9	5,297	0.17%
2022/12/05	0	0.00	6	135.00	128.00	-6	5,222	-0.11%
2022/12/02	0	0.00	4	128.00	128.00	-4	5,051	-0.08%
2022/12/01	3	126.50	1	126.00	125.50	2	4,997	0.04%
2022/11/30	1	123.00	10.1	124.11	125.00	-9.1	4,964	-0.18%
2022/11/29	6	120.00	0	0.00	121.00	6	4,974	0.12%
2022/11/28	0	0.00	3	122.00	122.00	-3	4,960	-0.06%
2022/11/25	3	120.50	0	0.00	120.50	3	4,962	0.06%
2022/11/24	1	124.00	0	0.00	124.50	1	4,965	0.02%
2022/11/23	3	121.33	0	0.00	120.50	3	4,938	0.06%
2022/11/22	0	121.00	0	0.00	120.50	0	4,946	0.00%
2022/11/21	3	121.67	1	124.00	120.00	2	4,934	0.04%
2022/11/18	1	124.98	2	126.00	123.00	-1	4,923	-0.02%
2022/11/17	5	127.59	5	126.70	127.00	0	4,886	0.00%
2022/11/16	12	130.21	6.1	129.82	129.00	5.9	4,805	0.12%
2022/11/15	0	0.00	2	122.00	127.50	-2	4,727	-0.04%
2022/11/14	5	118.20	7	120.86	123.50	-2	4,713	-0.04%
2022/11/11	11	127.05	7	128.57	123.00	4	4,723	0.08%
2022/11/10	14	126.68	17	125.21	125.00	-3	4,583	-0.07%
2022/11/09	25	125.10	16	125.84	125.50	9	4,502	0.20%
2022/11/08	4	116.50	6	118.01	121.00	-2	4,138	-0.05%
2022/11/04	76	106.15	74	106.23	106.50	2	4,062	0.05%
2022/10/31	1	105.00	2	105.00	104.00	-1	4,042	-0.02%
2022/10/28	0	0.00	3	103.33	102.00	-3	4,111	-0.07%
2022/10/27	3	104.83	0	0.00	105.50	3	4,100	0.07%
2022/10/26	3	103.67	4	103.50	104.50	-1	4,061	-0.02%
2022/10/25	1	105.50	1	104.00	103.50	0	4,011	0.00%
2022/10/24	1	107.00	1	108.50	105.50	0	3,958	0.00%
2022/10/21	1	105.00	1	105.00	105.00	0	3,877	0.00%
2022/10/20	3	109.50	2	109.00	110.50	1	3,736	0.03%
2022/10/19	1	111.00	3	111.83	112.00	-2	3,619	-0.06%
2022/10/18	14	110.39	20	110.03	111.50	-6	3,478	-0.17%
2022/10/17	1	99.90	3	101.07	107.50	-2	3,097	-0.07%
2022/10/14	0	0.00	0	95.30	98.00	0	2,972	0.00%
2022/10/13	2	90.40	0	0.00	89.10	2	2,990	0.07%
2022/10/04	4	98.68	4	99.38	101.00	0	2,962	0.00%
2022/09/28	2	91.70	0	0.00	90.20	2	3,006	0.07%
2022/09/26	4	100.55	7	99.69	97.60	-3	3,029	-0.10%
2022/09/23	1	106.00	0	0.00	105.50	1	3,047	0.03%
2022/09/21	0	0.00	1	107.50	108.00	-1	3,083	-0.03%
2022/09/19	0	0.00	4	107.50	107.50	-4	3,120	-0.13%
2022/09/16	4	110.75	1	109.50	109.00	3	3,147	0.10%
2022/09/14	2	112.01	2	113.00	113.00	0	3,255	0.00%
2022/09/13	3	115.50	0	0.00	114.50	3	3,283	0.09%
2022/09/12	2	119.00	3	118.33	117.00	-1	3,343	-0.03%
2022/09/06	2	115.00	1	115.50	115.00	1	3,427	0.03%
2022/09/05	5	116.70	1	116.50	116.00	4	3,434	0.12%
2022/09/01	2	124.00	0	0.00	122.00	2	3,414	0.06%
2022/08/31	0	0.00	4	127.13	127.50	-4	3,398	-0.12%
2022/08/26	0	126.50	0	0.00	125.50	0	3,418	0.00%
2022/08/24	2	124.00	0	0.00	124.00	2	3,720	0.05%
2022/08/22	9	127.50	10	128.66	127.50	-1	3,696	-0.03%
2022/08/19	33	129.53	29	127.84	127.50	4	3,623	0.11%
2022/08/18	4	121.50	6.1	124.36	130.00	-2.1	3,525	-0.06%
2022/08/17	8	122.63	8	122.00	121.50	0	3,343	0.00%
2022/08/16	5	121.20	4	122.50	122.50	1	3,325	0.03%
2022/08/15	10	122.95	17	122.65	123.50	-7	3,290	-0.21%
2022/08/12	8	117.50	2	112.50	117.50	6	3,119	0.19%
2022/08/11	0	0.00	1	108.50	107.00	-1	3,041	-0.03%
2022/08/10	0.1	105.50	0	0.00	105.00	0.1	3,069	0.00%
2022/08/08	0	0.00	1	107.50	107.00	-1	3,071	-0.03%
2022/08/05	1.1	106.03	0	0.00	105.00	1.1	3,021	0.04%
2022/08/04	3.8	105.64	9	106.72	104.50	-5.2	2,996	-0.17%
2022/08/03	1.2	135.43	4	133.88	130.50	-2.8	2,889	-0.10%
2022/08/02	7.1	137.50	0	0.00	136.00	7.1	2,857	0.25%
2022/08/01	2.1	140.98	0	0.00	141.00	2.1	2,866	0.07%
2022/07/29	0	142.00	4	143.00	141.50	-4	2,907	-0.14%
2022/07/28	2	143.50	1	143.50	143.00	1	2,904	0.03%
2022/07/27	1	142.00	1	146.50	147.00	0	2,882	0.00%
2022/07/25	0	144.00	0	0.00	145.00	0	2,919	0.00%
2022/07/22	0	147.00	1	146.00	146.00	-1	2,941	-0.03%
2022/07/21	5	145.80	0	0.00	147.00	5	2,959	0.17%
2022/07/20	0	0.00	1	144.50	144.00	-1	2,950	-0.03%
2022/07/19	0	136.00	0	0.00	139.00	0	2,926	0.00%
2022/07/18	9	136.89	8	136.00	136.50	1	2,925	0.03%
2022/07/05	0	0.00	1	124.00	128.50	-1	2,753	-0.04%
2022/07/01	1	130.00	0	0.00	127.50	1	2,669	0.04%
2022/06/29	0	141.00	0	0.00	140.50	0	2,576	0.00%
2022/06/28	0	0.00	3	141.00	140.50	-3	2,551	-0.12%
2022/06/27	0	146.75	0	0.00	146.00	0	2,535	0.00%
2022/06/24	4	142.50	4	143.50	140.00	0	2,512	0.00%
2022/06/23	0	141.00	11.1	140.73	141.50	-11.1	2,494	-0.44%
2022/06/22	1.1	142.55	0	0.00	140.50	1.1	2,456	0.04%
2022/06/20	1.1	150.49	3	150.83	146.50	-1.9	2,378	-0.08%
2022/06/17	2	158.50	1	159.50	158.00	1	2,321	0.04%
2022/06/16	8.1	168.02	5	171.50	165.00	3.1	2,276	0.13%
2022/06/15	0.1	173.83	0	0.00	173.00	0.1	2,267	0.00%
2022/06/14	8.1	172.65	8	171.06	176.50	0.1	2,294	0.00%
2022/06/13	0.1	175.06	0	0.00	172.50	0.1	2,286	0.00%
2022/06/10	2.1	180.51	0	0.00	180.50	2.1	2,287	0.09%
2022/06/09	0	0.00	1	185.00	185.00	-1	2,280	-0.04%
2022/06/08	6.1	187.25	5	188.00	186.00	1.1	2,281	0.05%
2022/06/07	6	187.75	5	187.00	186.50	1	2,291	0.04%
2022/06/06	8	190.75	8	189.50	190.50	0	2,290	0.00%
2022/06/02	2	197.25	1	197.53	196.00	1	2,280	0.04%
2022/06/01	6	191.33	12	194.08	199.00	-6	2,180	-0.28%
2022/05/31	4	181.75	4	183.00	184.00	0	1,983	0.00%
2022/05/30	5	179.20	7	179.93	182.00	-2	1,991	-0.10%
2022/05/27	0	0.00	2	175.75	176.00	-2	2,009	-0.10%
2022/05/26	1.1	173.07	0	0.00	173.50	1.1	2,059	0.05%
2022/05/24	9	181.38	8	175.50	174.50	1	2,158	0.05%
2022/05/23	3	183.17	0	0.00	180.50	3	2,188	0.14%
2022/05/20	5	188.10	5	189.00	187.00	0	2,176	0.00%
2022/05/19	0	185.00	0	0.00	189.50	0	2,181	0.00%
2022/05/18	11	187.91	9.1	189.77	189.00	1.9	2,160	0.09%
2022/05/11	0	0.00	1	178.50	177.00	-1	2,181	-0.05%
2022/05/10	0	0.00	1	179.00	180.00	-1	2,238	-0.04%
2022/05/09	1.1	175.10	0	0.00	175.00	1.1	2,281	0.05%
2022/05/06	0	0.00	5	182.00	183.00	-5	2,294	-0.22%
2022/05/04	0.1	179.00	0	0.00	179.00	0.1	2,293	0.00%
2022/04/29	4	175.75	4	176.13	175.50	0	2,383	0.00%
2022/04/27	1.2	161.74	0	0.00	165.00	1.2	2,384	0.05%
2022/04/25	0.1	177.50	20	177.50	176.00	-20	2,426	-0.82%
2022/04/22	1.1	186.07	0	0.00	185.50	1.1	2,465	0.04%
2022/04/20	1	188.50	0	0.00	188.00	1	2,676	0.04%
2022/04/15	1.1	195.47	0	193.00	191.00	1.1	3,135	0.03%
2022/04/14	0	0.00	2	203.00	200.00	-2	3,263	-0.06%
2022/04/13	3	200.17	0	0.00	201.00	3	3,455	0.09%
2022/04/12	0.1	199.50	0	0.00	199.50	0.1	3,688	0.00%
2022/04/11	1	201.96	0	0.00	201.00	1	3,765	0.03%
2022/04/08	0	0.00	1	203.00	203.00	-1	3,789	-0.03%
2022/04/07	0.1	206.25	0	0.00	199.50	0.1	3,811	0.00%
2022/04/01	0	205.00	0	0.00	205.50	0	3,868	0.00%
2022/03/28	1	207.00	1	208.50	207.50	0	4,205	0.00%
2022/03/21	6	217.83	4.1	218.51	217.50	1.9	5,380	0.04%
2022/03/18	0	217.00	2	217.00	218.00	-2	5,444	-0.04%
2022/03/17	0	0.00	1	217.00	215.50	-1	5,503	-0.02%
2022/03/15	0	0.00	1	207.00	204.00	-1	5,606	-0.02%
2022/03/14	0	0.00	1	213.50	214.50	-1	5,694	-0.02%
2022/03/11	0	0.00	3	210.00	210.50	-3	6,001	-0.05%
2022/03/10	0	0.00	1.1	210.57	213.00	-1.1	6,114	-0.02%
2022/03/09	3	202.83	2	204.50	204.50	1	6,145	0.02%
2022/03/08	2.1	199.77	56	199.56	198.00	-53.9	6,239	-0.86%
2022/03/07	0.1	211.00	0	0.00	205.50	0.1	6,302	0.00%
2022/03/02	0	219.50	0	0.00	220.00	0	6,569	0.00%
2022/03/01	11	222.50	10	223.00	222.50	1	6,584	0.02%
2022/02/25	1	218.00	3.1	217.88	221.00	-2.1	6,628	-0.03%
2022/02/24	72	218.60	2	218.50	213.50	70	6,683	1.05%
2022/02/23	10	219.05	6	216.75	220.00	4	6,765	0.06%
2022/02/22	2	213.02	2	214.50	211.50	0	7,017	0.00%
2022/02/21	1.1	218.36	2	215.00	218.50	-1	7,564	-0.01%
2022/02/17	1	219.50	0	0.00	217.50	1	8,201	0.01%
2022/02/16	2	219.25	1	218.50	219.00	1	8,291	0.01%
2022/02/11	6	220.92	7	221.86	220.00	-1	8,439	-0.01%
2022/02/10	1.1	225.77	1	227.81	220.50	0.1	8,669	0.00%
2022/02/09	4.1	220.30	2	223.50	225.00	2.1	8,714	0.02%
2022/02/08	4.1	214.39	7	214.43	215.00	-3	8,781	-0.03%
2022/02/07	2.1	211.08	0	0.00	208.00	2.1	8,799	0.02%
2022/01/26	0.1	208.25	0	0.00	207.50	0.1	8,873	0.00%
2022/01/25	0	0.00	2	209.00	206.00	-2	8,938	-0.02%
2022/01/24	14.1	213.02	16.3	211.05	213.50	-2.2	8,997	-0.02%
2022/01/21	2.2	217.20	1	213.00	211.00	1.2	9,094	0.01%
2022/01/19	0	0.00	1	223.50	221.50	-1	9,417	-0.01%
2022/01/18	10.1	227.49	12	225.42	224.00	-2	9,573	-0.02%
2022/01/17	15	222.34	15	222.70	225.00	0	9,576	0.00%
2022/01/14	9	216.95	10	219.90	224.50	-1	9,618	-0.01%
2022/01/13	7	216.14	6	215.92	223.00	1	9,859	0.01%
2022/01/12	7.7	221.98	4	217.50	216.50	3.7	9,788	0.04%
2022/01/11	2.1	240.44	2	238.50	235.00	0.1	9,581	0.00%
2022/01/10	1	242.00	0	0.00	245.50	1	9,588	0.01%
2022/01/07	19.4	246.77	16	242.94	240.00	3.4	9,654	0.04%
2022/01/06	11.4	252.98	13	255.07	250.00	-1.6	9,635	-0.02%
2022/01/05	27.3	272.02	28.2	266.08	262.50	-0.9	9,570	-0.01%
2022/01/04	3	283.83	1	286.00	282.50	2	9,419	0.02%
2022/01/03	1	284.50	1	283.00	282.50	0	9,494	0.00%
2021/12/30	5	280.20	2	281.00	282.00	3	9,616	0.03%
2021/12/28	12	284.92	12	281.25	278.50	0	10,125	0.00%
2021/12/27	6	281.58	5	282.80	284.00	1	10,187	0.01%
2021/12/24	21.1	286.62	19	285.53	282.50	2.1	10,270	0.02%
2021/12/23	15	283.60	10	283.00	282.00	5	10,288	0.05%
2021/12/22	8	285.19	21	282.52	281.00	-13	10,301	-0.13%
2021/12/21	3	283.83	8	277.88	282.50	-5	10,381	-0.05%
2021/12/20	4.1	286.80	2	285.50	282.50	2.1	10,307	0.02%
2021/12/17	3.1	286.03	33	282.55	290.50	-29.9	10,192	-0.29%
2021/12/16	18	285.75	74.1	286.96	287.00	-56.1	9,992	-0.56%
2021/12/15	1	265.10	12.1	268.10	272.50	-11.1	9,609	-0.12%
2021/12/14	5.2	260.90	9.1	262.60	259.00	-3.9	9,553	-0.04%
2021/12/13	3	268.17	4	269.63	270.50	-1	9,539	-0.01%
2021/12/10	16.3	260.86	15.1	262.60	265.50	1.2	9,557	0.01%
2021/12/09	21	267.02	10	262.50	261.50	11	9,555	0.12%
2021/12/08	41	271.83	16	268.63	268.50	25	9,555	0.26%
2021/12/07	88.3	270.93	14	273.11	267.00	74.2	9,599	0.77%
2021/12/06	20.6	260.08	25	261.16	264.50	-4.4	9,410	-0.05%
2021/12/03	14.3	256.18	12.1	256.49	254.50	2.2	9,447	0.02%
2021/12/02	2	257.27	8	259.44	254.50	-6	9,558	-0.06%
2021/12/01	5.3	253.01	7	255.65	257.50	-1.7	9,695	-0.02%
2021/11/30	12.3	249.22	10	249.60	248.50	2.2	9,809	0.02%
2021/11/29	16.3	240.64	16.2	244.21	246.50	0.1	9,874	0.00%
2021/11/26	4	254.75	6.3	255.15	251.00	-2.3	9,929	-0.02%
2021/11/25	10	254.55	4	257.47	253.00	6	10,021	0.06%
2021/11/24	13.3	255.91	15	259.02	257.50	-1.8	10,071	-0.02%
2021/11/23	7.3	260.28	6.1	259.13	256.50	1.2	10,093	0.01%
2021/11/22	15	269.00	14	265.64	265.50	1	10,135	0.01%
2021/11/19	9.2	269.67	12.1	273.60	268.50	-2.9	10,232	-0.03%
2021/11/18	19.1	269.74	16	266.38	264.50	3.1	10,168	0.03%
2021/11/17	29.2	248.66	24.3	245.77	255.00	4.8	9,799	0.05%
2021/11/16	6.1	230.25	7.1	231.72	232.00	-1	9,604	-0.01%
2021/11/15	6	227.75	3.1	226.52	226.00	3	9,735	0.03%
2021/11/12	10	222.45	11	221.55	221.00	-1	10,128	-0.01%
2021/11/11	19.1	218.53	18	221.39	220.00	1.1	10,218	0.01%
2021/11/10	13	220.65	17	218.06	219.50	-4	10,290	-0.04%
2021/11/09	22.1	225.74	24	223.33	221.50	-1.9	10,373	-0.02%
2021/11/08	14	215.14	5	216.20	216.00	9	10,265	0.09%
2021/11/05	18	212.11	24	213.08	211.50	-6	10,462	-0.06%
2021/11/04	7	208.00	1.2	205.34	205.50	5.8	10,533	0.06%
2021/11/03	15	206.87	10	207.75	208.50	5	10,766	0.05%
2021/11/02	17	210.82	27	205.26	200.50	-10	10,905	-0.09%
2021/11/01	16	213.84	13	208.50	208.50	3	11,120	0.03%
2021/10/29	22	217.79	25	214.50	213.00	-3	11,295	-0.03%
2021/10/28	19.2	214.77	19.1	216.29	216.50	0.1	11,663	0.00%
2021/10/27	11	203.68	11	203.86	205.00	0	11,675	0.00%
2021/10/26	2	204.00	2	201.25	199.50	0	11,770	0.00%
2021/10/25	9	193.00	1	194.00	193.50	8	11,769	0.07%
2021/10/22	16.2	192.40	8	190.63	191.00	8.2	11,912	0.07%
2021/10/21	31	203.65	34	198.46	194.50	-3	12,062	-0.02%
2021/10/20	11	191.64	10	193.60	193.50	1	12,121	0.01%
2021/10/19	15	188.63	17	191.59	191.00	-2	12,609	-0.02%
2021/10/18	12	183.33	12	185.92	185.50	0	12,719	0.00%
2021/10/15	10	185.85	11	185.36	185.00	-1	12,805	-0.01%
2021/10/14	13	183.04	13	183.42	184.00	0	12,805	0.00%
2021/10/13	9	177.06	9	177.78	177.00	0	12,715	0.00%
2021/10/12	1	186.97	3	183.50	181.50	-2	12,664	-0.02%
2021/10/08	19.1	192.61	14	193.79	188.50	5.1	12,660	0.04%
2021/10/07	16	192.94	16	193.81	191.50	0	12,590	0.00%
2021/10/06	16	192.69	14	190.89	189.00	2	12,516	0.02%
2021/10/05	12	182.13	23	186.67	195.50	-11	12,300	-0.09%
2021/10/04	19	187.68	24	182.77	178.00	-5	12,103	-0.04%
2021/10/01	18.1	193.42	18.1	194.08	189.50	0	12,057	0.00%
2021/09/30	14	195.54	11	196.77	195.50	3	12,032	0.02%
2021/09/29	18	201.17	14	200.36	199.00	4	12,076	0.03%
2021/09/28	26	214.62	23	214.93	208.50	3	12,365	0.02%
2021/09/27	8	209.06	9	213.00	214.00	-1	12,396	-0.01%
2021/09/24	9	205.39	19	206.84	207.50	-10	12,606	-0.08%
2021/09/23	4	202.25	6	202.58	201.50	-2	12,705	-0.02%
2021/09/22	4	202.50	1	202.50	200.50	3	12,799	0.02%
2021/09/17	2	209.50	7	208.36	213.50	-5	12,770	-0.04%
2021/09/16	9	210.00	11	207.82	206.00	-2	12,761	-0.02%
2021/09/15	3	204.83	2	206.75	210.50	1	12,800	0.01%
2021/09/14	8	211.75	8	209.25	210.00	0	12,875	0.00%
2021/09/13	4	212.13	4	210.75	210.00	0	12,984	0.00%
2021/09/10	11.1	214.35	11	215.41	218.00	0.1	13,122	0.00%
2021/09/09	3	217.17	6	211.33	213.50	-3	13,053	-0.02%
2021/09/08	2.1	208.29	4	210.88	207.00	-1.9	13,004	-0.01%
2021/09/07	3	214.00	3	215.00	213.00	0	13,018	0.00%
2021/09/06	5.2	218.22	19	225.34	212.00	-13.8	13,121	-0.11%
2021/09/03	18	233.86	24.1	234.20	231.50	-6.1	13,002	-0.05%
2021/09/02	14	233.36	9	228.83	228.00	5	13,116	0.04%
2021/09/01	3	235.67	3	239.33	237.00	0	13,352	0.00%
2021/08/31	13	228.77	13	232.00	229.00	0	13,326	0.00%
2021/08/30	11	224.64	13	225.42	226.50	-2	13,286	-0.02%
2021/08/27	16	225.56	13	227.73	226.50	3	13,384	0.02%
2021/08/26	3	230.83	2	225.00	226.00	1	13,595	0.01%
2021/08/25	11	227.27	6	225.58	232.00	5	13,844	0.04%
2021/08/24	16	226.59	17	223.85	222.50	-1	14,243	-0.01%
2021/08/23	30	234.87	27	235.22	234.00	3	14,417	0.02%
2021/08/20	26	226.69	24	226.52	228.00	2	14,704	0.01%
2021/08/19	14.1	230.66	8	231.44	221.00	6.1	15,041	0.04%
2021/08/18	12.1	241.20	11	232.09	245.50	1.1	15,380	0.01%
2021/08/17	3	253.33	2	264.50	248.00	1	15,221	0.01%
2021/08/16	9	265.72	8.1	263.21	263.50	0.9	15,504	0.01%
2021/08/13	7.6	272.67	15	274.27	266.50	-7.4	15,771	-0.05%
2021/08/12	9	282.17	8	278.88	277.00	1	16,288	0.01%
2021/08/11	14.1	288.59	16	284.34	281.00	-2	16,540	-0.01%
2021/08/10	12.3	293.50	13.1	293.49	293.50	-0.8	16,531	0.00%
2021/08/09	17.2	307.16	17	294.97	291.00	0.2	16,737	0.00%
2021/08/06	18	313.97	14	315.07	308.00	4	17,109	0.02%
2021/08/05	20	311.33	15	313.97	313.00	5	17,368	0.03%
2021/08/04	6	302.33	18	304.97	311.50	-12	17,775	-0.07%
2021/08/03	11	304.95	10	307.45	302.50	1	17,640	0.01%
2021/08/02	4	296.75	16.7	300.10	308.00	-12.7	17,509	-0.07%
2021/07/30	10	285.15	20	287.33	280.00	-10	17,665	-0.06%
2021/07/29	7	278.79	7	278.50	277.00	0	17,938	0.00%
2021/07/28	14.1	277.41	3.2	279.92	275.00	11	17,987	0.06%
2021/07/27	15	301.93	7	304.64	294.00	8	18,201	0.04%
2021/07/26	10.2	310.85	11.3	311.47	308.00	-1.1	18,245	-0.01%
2021/07/23	32.1	304.56	28	307.70	293.00	4.1	18,170	0.02%
2021/07/22	4	275.38	12	284.71	292.00	-8	17,903	-0.04%
2021/07/21	17	274.76	22.2	262.26	265.50	-5.2	17,884	-0.03%
2021/07/20	6.7	285.02	3	282.19	280.00	3.7	17,950	0.02%
2021/07/19	3	293.67	0	0.00	298.00	3	18,202	0.02%
2021/07/16	2.1	298.20	1	300.00	293.00	1.1	18,493	0.01%
2021/07/15	4	298.12	1.1	297.14	294.50	3	18,749	0.02%
2021/07/14	2	290.00	3	296.67	297.50	-1	18,984	-0.01%
2021/07/13	2.1	298.71	1	293.00	290.00	1.1	19,197	0.01%
2021/07/12	8	306.56	0	0.00	301.00	8	19,561	0.04%
2021/07/09	2.2	305.71	0	0.00	303.00	2.2	19,967	0.01%
2021/07/08	1	319.00	2	314.50	313.00	-1	20,442	0.00%
2021/07/07	6.1	320.94	6.6	313.73	311.50	-0.5	20,778	0.00%
2021/07/06	6	320.67	2	321.00	318.00	4	21,045	0.02%
2021/07/05	13	333.42	19	336.37	334.00	-6	21,315	-0.03%
2021/07/02	2.3	319.83	5.3	318.01	319.50	-3	21,064	-0.01%
2021/07/01	4	314.38	4.1	317.83	311.00	-0.1	20,890	0.00%
2021/06/30	6	304.50	10.2	307.91	307.50	-4.2	20,642	-0.02%
2021/06/29	6	301.58	10	301.20	295.50	-4	20,487	-0.02%
2021/06/28	15	293.50	12	293.79	295.00	3	20,342	0.01%
2021/06/25	1	296.50	3	292.83	290.00	-2	20,256	-0.01%
2021/06/24	3	297.00	3	290.17	293.00	0	20,188	0.00%
2021/06/23	4.1	287.83	2	293.00	293.00	2.1	20,102	0.01%
2021/06/22	5.1	293.66	4	288.75	283.00	1.1	19,932	0.01%
2021/06/21	6.1	299.21	4	299.13	290.00	2.1	19,755	0.01%
2021/06/18	3.1	317.18	3	325.17	315.50	0.1	19,568	0.00%
2021/06/17	4.1	319.51	0	0.00	319.00	4.1	19,999	0.02%
2021/06/16	3	323.50	33	332.00	320.00	-30	20,601	-0.15%
2021/06/15	37	331.32	12.2	332.71	337.50	24.8	20,655	0.12%
2021/06/11	5.1	323.42	3	324.17	319.00	2.1	20,896	0.01%
2021/06/10	6	333.07	4.1	325.97	320.50	2	21,010	0.01%
2021/06/09	9	320.78	8	323.75	325.00	1	21,136	0.00%
2021/06/08	2	313.50	3	313.33	309.50	-1	21,276	0.00%
2021/06/07	1.1	305.00	5	310.40	308.00	-3.9	21,834	-0.02%
2021/06/04	4.1	316.10	8.2	317.17	315.00	-4.1	22,590	-0.02%
2021/06/03	13	317.42	11	319.45	317.50	2	23,132	0.01%
2021/06/02	8	309.00	12	311.46	308.00	-4	22,840	-0.02%
2021/06/01	15	326.67	15	325.00	312.50	0	22,469	0.00%
2021/05/31	9.1	339.69	58.3	334.93	334.00	-49.2	21,876	-0.23%
2021/05/28	76	332.02	53.1	339.82	330.00	22.9	21,498	0.11%
2021/05/27	39	320.79	14	319.68	321.50	25	21,043	0.12%
2021/05/26	14.1	312.48	9	312.83	307.00	5.1	20,405	0.02%
2021/05/25	6	295.33	5.1	299.28	303.50	0.9	19,806	0.00%
2021/05/24	4	258.38	109.1	259.43	276.00	-105.1	19,478	-0.54%	大賣/鉅額交易
2021/05/21	22.1	251.11	26	248.94	251.00	-3.9	19,083	-0.02%
2021/05/20	122.2	255.89	14.3	254.08	250.00	107.9	18,717	0.58%	大買/鉅額交易
2021/05/19	4.2	250.40	8	254.13	254.50	-3.9	19,163	-0.02%
2021/05/18	4.2	223.49	5	227.50	231.50	-0.9	19,224	0.00%
2021/05/17	11.4	210.62	5	221.60	210.50	6.4	18,991	0.03%
2021/05/14	16	240.84	11	239.23	232.00	5	20,039	0.02%
2021/05/13	9	238.06	16	230.66	231.00	-7	21,065	-0.03%
2021/05/12	17.1	244.66	11	242.68	232.50	6.1	21,372	0.03%
2021/05/11	7.2	263.45	0.1	266.08	258.00	7.1	21,211	0.03%
2021/05/10	12	300.92	4	301.38	286.50	8	21,479	0.04%
2021/05/07	7	290.41	7.1	291.48	303.50	0	21,618	0.00%
2021/05/06	1	287.00	12	274.75	276.00	-11	21,705	-0.05%
2021/05/05	10.1	302.15	3	288.33	287.50	7.1	21,753	0.03%
2021/05/04	6	317.08	2	319.00	319.00	4	21,894	0.02%
2021/05/03	6	313.58	9	309.78	306.50	-3	21,659	-0.01%
2021/04/29	10	337.05	13.1	335.66	330.00	-3.1	21,393	-0.01%
2021/04/28	5	348.59	6	350.50	333.00	-1	21,104	0.00%
2021/04/27	5	366.80	13	366.92	354.00	-8	20,840	-0.04%
2021/04/26	5	374.90	6	374.83	371.00	-1	20,640	0.00%
2021/04/23	4	360.38	4	363.25	377.00	0	20,423	0.00%
2021/04/22	2	369.27	17.1	370.35	350.00	-15.1	20,056	-0.08%
2021/04/21	22	357.23	9	358.33	377.50	13	19,774	0.07%
2021/04/20	5.1	376.24	21	375.74	366.50	-15.9	19,463	-0.08%
2021/04/19	18.1	375.23	3	372.00	364.00	15.1	19,179	0.08%
2021/04/16	24	381.94	8	381.63	379.00	16	18,902	0.08%
2021/04/15	8	347.94	8	347.56	356.00	0	19,346	0.00%
2021/04/14	9.1	339.76	8	331.69	335.50	1.1	19,082	0.01%
2021/04/13	3	351.33	3.1	351.41	352.00	-0.1	18,903	0.00%
2021/04/12	5.1	361.53	47	357.79	330.00	-41.9	18,907	-0.22%
2021/04/09	54.2	371.06	4	376.75	366.50	50.2	18,943	0.27%
2021/04/08	0	0.00	1	365.52	371.00	-1	18,524	-0.01%
2021/04/06	0	0.00	2	312.00	325.00	-2	18,440	-0.01%
2021/03/30	0.3	290.00	1	292.00	291.00	-0.7	18,485	0.00%
2021/03/26	0	0.00	1	292.00	292.00	-1	18,561	-0.01%
2021/03/25	0	0.00	1	270.00	270.00	-1	18,578	-0.01%
2021/03/24	0	0.00	2.1	273.93	278.00	-2.1	18,639	-0.01%
2021/03/23	0.4	272.00	1	275.00	270.00	-0.7	18,732	0.00%
2021/03/22	13	294.15	10	288.90	284.00	3	18,926	0.02%
2021/03/19	19	290.69	20.6	290.76	290.00	-1.6	18,728	-0.01%
2021/03/18	0.6	273.61	2.1	274.81	276.00	-1.5	18,083	-0.01%
2021/03/17	16.2	264.75	15.4	261.84	251.00	0.8	17,879	0.00%
2021/03/16	6.4	251.77	5	253.10	256.50	1.4	18,194	0.01%
2021/03/15	7.7	227.96	8	231.31	233.50	-0.3	18,008	0.00%
2021/03/12	6	215.25	11	214.68	212.50	-5	17,699	-0.03%
2021/03/11	9.3	206.33	12	209.38	209.00	-2.7	17,452	-0.02%
2021/03/10	14	209.96	10	208.60	199.00	4	16,910	0.02%
2021/03/09	21	197.45	22	199.23	203.50	-1	16,298	-0.01%
2021/03/08	3	202.29	0	0.00	188.00	3	15,699	0.02%
2021/03/05	6	208.50	0	0.00	208.50	6	15,741	0.04%
2021/03/03	1	220.00	0.5	215.00	221.00	0.5	15,862	0.00%
2021/02/26	1.5	212.17	0	0.00	213.00	1.5	16,270	0.01%
2021/02/19	21	215.48	17.6	211.95	206.50	3.4	16,482	0.02%
2021/02/18	14	202.86	6	204.17	208.00	8	15,374	0.05%
2021/02/05	37.2	166.26	34.7	164.28	172.50	2.5	14,868	0.02%
2021/02/04	32	151.52	40.5	152.88	157.00	-8.5	13,420	-0.06%
2021/02/03	20	138.28	64	138.79	146.00	-44	11,733	-0.38%
2021/02/02	77.3	134.56	39	134.24	133.00	38.3	10,947	0.35%
2021/02/01	13.6	124.94	14	130.18	130.50	-0.4	10,411	0.00%
2021/01/29	28	131.32	27.2	128.20	127.00	0.8	10,001	0.01%
2021/01/28	7	125.93	100.3	135.47	136.00	-93.3	9,454	-0.99%
2021/01/27	118.4	126.98	36	125.82	127.00	82.4	8,914	0.92%	大買/
2021/01/26	11	132.59	16	127.44	126.00	-5	8,380	-0.06%
2021/01/25	1	146.93	6	142.58	139.50	-5	7,997	-0.06%
2021/01/22	0	0.00	0	159.00	155.00	0	7,810	0.00%
2021/01/21	1	150.00	0	0.00	152.00	1	7,793	0.01%
2021/01/20	0	142.50	0	0.00	142.50	0	7,772	0.00%
2021/01/19	0	0.00	2	158.25	158.00	-2	7,755	-0.03%
2021/01/15	0	155.83	2	151.50	154.50	-2	7,836	-0.03%
2021/01/14	0	0.00	3	152.13	155.00	-3	7,819	-0.04%
2021/01/13	0	0.00	2	143.00	143.00	-2	7,769	-0.03%
2021/01/12	0	132.00	0	0.00	136.00	0	7,745	0.00%
2021/01/11	0	0.00	2	141.50	142.00	-2	7,744	-0.03%
2021/01/08	21.1	150.45	25	147.63	141.50	-3.9	7,744	-0.05%
2021/01/07	5	139.80	2	142.77	147.00	3	6,863	0.04%
2021/01/06	13	134.08	20	135.58	134.00	-7	6,667	-0.10%
2021/01/05	15.1	136.85	10	138.35	143.00	5.1	6,362	0.08%
2021/01/04	21.1	130.75	21	131.43	135.00	0.1	6,202	0.00%
2020/12/31	0	0.00	1	118.00	123.00	-1	5,860	-0.02%
2020/12/29	0	0.00	2.2	111.05	111.00	-2.2	5,873	-0.04%
2020/12/25	0	0.00	4	105.00	103.00	-4	5,819	-0.07%
2020/12/24	0	0.00	3	100.00	98.40	-3	5,789	-0.05%
2020/12/21	0	0.00	1	89.20	92.00	-1	5,672	-0.02%
2020/12/18	1	94.00	4	93.00	92.00	-3	5,652	-0.05%
2020/12/16	0	0.00	2	86.10	84.20	-2	5,657	-0.04%
2020/12/15	4	85.03	18	83.23	86.20	-14	5,516	-0.25%
2020/12/11	0	0.00	4	71.30	71.30	-4	5,185	-0.08%
2020/12/10	26	65.13	37	64.60	64.90	-11	5,154	-0.21%
2020/12/09	13	63.20	3	63.20	63.20	10	4,332	0.23%
2020/12/08	2	55.55	2	56.80	57.50	0	4,286	0.00%
2020/12/07	0	0.00	83	51.82	52.30	-83	4,200	-1.98%
2020/12/04	18	47.26	25.1	46.78	47.60	-7.1	3,960	-0.18%
2020/12/03	0	0.00	27	45.83	46.30	-27	3,815	-0.71%
2020/12/02	5	43.22	12	44.99	43.75	-7	3,568	-0.20%
2020/12/01	80	42.94	0	0.00	43.10	80	3,575	2.24%
2020/11/30	2	43.25	11	43.13	42.90	-9	3,697	-0.24%
2020/11/27	6	43.13	14	42.81	42.45	-8	3,643	-0.22%
2020/11/26	7	41.20	6	41.95	41.75	1	3,505	0.03%
2020/11/25	2	41.15	21	41.16	41.60	-19	3,338	-0.57%
2020/11/24	10	38.98	9	39.49	39.15	1	3,032	0.03%
2020/11/23	0	0.00	20	38.75	38.90	-20	2,993	-0.67%
2020/11/20	10	38.68	2	38.43	38.35	8	3,003	0.27%
2020/11/19	20	39.27	4	39.20	39.30	16	2,904	0.55%
2020/11/17	0	0.00	5	37.70	37.55	-5	2,755	-0.18%
2020/11/11	0	0.00	6	36.60	36.70	-6	2,796	-0.21%
2020/11/10	11	36.76	0	0.00	36.30	11	2,799	0.39%
2020/11/09	0	0.00	4	36.20	36.60	-4	2,771	-0.14%
2020/11/04	5	35.87	0	0.00	35.75	5	2,881	0.17%
2020/10/29	0	0.00	5	35.30	35.40	-5	3,058	-0.16%
2020/10/27	0	0.00	13	37.24	37.05	-13	3,039	-0.43%
2020/10/26	8	37.43	0	0.00	37.40	8	3,045	0.26%
2020/10/23	10	36.73	1	37.50	37.05	9	3,018	0.30%
2020/10/16	0	0.00	1	36.05	36.00	-1	2,947	-0.03%
2020/10/15	5	36.50	13	36.68	36.45	-8	2,932	-0.27%
2020/10/14	0	0.00	2	36.85	36.85	-2	2,918	-0.07%
2020/10/13	5	37.70	20	37.25	37.15	-15	2,893	-0.52%
2020/10/12	11	38.47	19	38.68	38.10	-8	2,832	-0.28%
2020/10/08	15	37.05	40	37.21	37.25	-25	2,580	-0.97%
2020/10/07	15	36.72	1	36.95	36.20	14	2,510	0.56%
2020/10/06	25	35.62	1	35.95	36.05	24	2,445	0.98%
2020/09/28	5	34.00	5	34.45	34.50	0	2,595	0.00%
2020/09/25	2	33.00	8	34.06	33.60	-6	2,672	-0.22%
2020/09/24	1	35.35	0	0.00	34.50	1	2,699	0.04%
2020/09/23	2	35.70	2	36.30	35.75	0	2,791	0.00%
2020/09/22	7	36.56	0	0.00	36.60	7	2,839	0.25%
2020/09/21	3	36.72	0	0.00	37.20	3	2,802	0.11%
2020/09/18	3	36.57	0	0.00	36.45	3	2,706	0.11%
2020/09/11	0	0.00	12	35.26	35.00	-12	2,694	-0.45%
2020/09/10	1	37.00	30	36.00	35.55	-29	2,668	-1.09%
2020/09/08	2	35.08	0	0.00	35.00	2	2,575	0.08%
2020/09/07	2	37.18	4	37.26	35.95	-2	2,538	-0.08%
2020/09/04	1	36.00	5	37.63	38.20	-4	2,461	-0.16%
2020/09/03	13	36.87	29	37.22	36.70	-16	2,313	-0.69%
2020/09/02	3	34.55	0	0.00	34.50	3	2,156	0.14%
2020/08/31	0	0.00	4	33.93	33.55	-4	2,200	-0.18%
2020/08/28	4	34.00	0	0.00	33.95	4	2,203	0.18%
2020/08/27	1	33.90	0	0.00	33.95	1	2,209	0.05%
2020/08/26	0	0.00	9	34.35	34.15	-9	2,197	-0.41%
2020/08/20	4	30.70	0	30.75	30.75	4	2,085	0.19%
2020/08/17	0	0.00	3	35.55	35.55	-3	2,002	-0.15%
2020/08/12	1	35.00	0	0.00	34.95	1	1,949	0.05%
2020/08/11	0	0.00	2	35.93	35.35	-2	1,931	-0.10%
2020/08/10	4	35.95	2	35.40	36.30	2	1,848	0.11%
2020/08/06	1	35.40	18	35.50	35.40	-17	1,796	-0.95%
2020/08/05	0	0.00	6	36.30	36.30	-6	1,762	-0.34%
2020/08/04	11	35.83	4	35.85	37.00	7	1,701	0.41%
2020/08/03	4	34.70	0	0.00	34.00	4	1,597	0.25%
2020/07/29	1	33.50	0	0.00	34.00	1	1,547	0.06%
2020/07/24	0	0.00	1	34.25	33.25	-1	1,501	-0.07%
2020/07/21	1	34.15	0	0.00	34.60	1	1,462	0.07%
2020/07/20	2	33.15	0	0.00	33.80	2	1,447	0.14%
2020/07/16	2	33.55	1	33.35	33.55	1	1,437	0.07%
2020/07/15	3	34.23	0	0.00	33.15	3	1,429	0.21%
2020/07/14	0	0.00	2	33.85	33.95	-2	1,419	-0.14%
2020/07/10	0	0.00	4	34.00	34.00	-4	1,387	-0.29%
2020/07/08	116	35.12	4	34.88	34.85	112	1,329	8.42%	大買/鉅額交易
2020/07/07	26	33.96	132	33.77	34.00	-106	1,278	-8.29%	大賣/鉅額交易
2020/07/06	5	34.76	35	34.64	34.50	-30	1,242	-2.42%
2020/07/03	4	33.18	16	33.08	33.40	-12	1,167	-1.03%
2020/07/02	54	33.59	16	32.98	32.70	38	1,116	3.40%
2020/07/01	11	32.30	2	32.80	33.50	9	998	0.90%
2020/06/29	1	31.10	0	0.00	31.10	1	922	0.11%
2020/06/24	2	31.03	2	31.05	31.50	0	883	0.00%
2020/06/22	1	29.00	0	0.00	28.85	1	769	0.13%
2020/06/12	30	27.83	0	0.00	27.90	30	811	3.70%
2020/06/10	0	0.00	6	29.38	29.60	-6	805	-0.75%
2020/06/09	20	30.60	5	29.35	30.05	15	811	1.85%
2020/06/08	1	29.80	0	0.00	29.55	1	780	0.13%
2020/06/01	0	0.00	10	27.70	27.70	-10	700	-1.43%
2020/05/26	0	0.00	4	27.70	27.35	-4	710	-0.56%
2020/05/25	0	0.00	16	27.20	27.15	-16	706	-2.27%
2020/05/19	5	26.80	0	0.00	26.85	5	682	0.73%
2020/05/14	0	0.00	20	27.20	26.95	-20	681	-2.93%
2020/05/12	5	28.15	0	0.00	27.95	5	676	0.74%
2020/05/11	0	0.00	2	28.15	28.25	-2	680	-0.29%
2020/05/06	0	0.00	1	27.25	27.15	-1	667	-0.15%
2020/05/05	5	27.55	0	0.00	27.10	5	674	0.74%
2020/05/04	0	0.00	21	27.30	27.35	-21	677	-3.10%
2020/04/30	5	28.14	0	0.00	28.00	5	681	0.73%
2020/04/28	10	27.80	2	27.50	27.50	8	699	1.14%
2020/04/27	5	27.20	5	27.40	27.80	0	729	0.00%
2020/04/16	0	0.00	7	27.20	27.10	-7	777	-0.90%
2020/04/15	7	27.34	0	0.00	27.25	7	776	0.90%
2020/04/09	0	0.00	4	25.90	25.70	-4	770	-0.52%
2020/04/08	13	25.64	0	0.00	26.10	13	769	1.69%
2020/04/06	13	23.85	1	23.90	23.95	12	761	1.58%
2020/04/01	7	24.05	1	24.05	24.10	6	773	0.78%
2020/03/27	2	24.00	0	0.00	23.35	2	773	0.26%
2020/03/26	2	22.90	2	22.70	22.95	0	761	0.00%
2020/03/23	2	20.25	1	19.90	20.30	1	770	0.13%
2020/03/17	1	23.30	0	0.00	22.50	1	1,060	0.09%
2020/03/13	3	24.73	0	0.00	25.20	3	1,043	0.29%
2020/03/12	6	28.15	0	0.00	27.40	6	1,052	0.57%
2020/03/09	3	31.18	0	0.00	30.85	3	1,045	0.29%
2020/03/04	1	31.85	0	0.00	31.95	1	1,107	0.09%
2020/03/02	0	0.00	1	32.10	31.60	-1	1,111	-0.09%
2020/02/24	0	0.00	2	33.90	33.50	-2	1,105	-0.18%
2020/02/19	51	34.44	0	0.00	34.50	51	1,117	4.57%
2020/02/18	15	34.07	0	0.00	34.10	15	1,168	1.28%
2020/02/12	0	0.00	2	33.70	33.90	-2	1,224	-0.16%
2020/02/11	0	0.00	1	33.45	33.40	-1	1,223	-0.08%
2020/02/10	0	0.00	1	33.00	32.95	-1	1,241	-0.08%
2020/02/06	0	0.00	9	33.97	34.15	-9	1,267	-0.71%
2020/02/05	0	0.00	21	33.79	33.20	-21	1,292	-1.62%
2020/02/04	1	33.40	0	0.00	33.35	1	1,297	0.08%
2020/02/03	1	32.05	3	32.15	32.10	-2	1,310	-0.15%
2020/01/31	0	0.00	48	33.85	33.85	-48	1,313	-3.65%
2020/01/30	2	34.30	0	0.00	34.20	2	1,386	0.14%
2020/01/20	28	38.30	0	0.00	38.00	28	1,441	1.94%
2020/01/14	0	0.00	4	38.08	37.85	-4	1,910	-0.21%
2020/01/13	30	38.00	0	0.00	38.10	30	1,991	1.51%
2020/01/10	11	37.48	4	37.43	37.85	7	2,132	0.33%
2020/01/07	0	0.00	20	36.58	36.55	-20	2,221	-0.90%
2020/01/06	24	36.69	0	0.00	36.55	24	2,281	1.05%
2020/01/03	1	37.00	7	37.30	37.10	-6	2,288	-0.26%
2020/01/02	0	0.00	11	37.70	37.65	-11	2,289	-0.48%
2019/12/27	16	38.09	0.1	38.10	38.15	15.9	2,289	0.70%
2019/12/26	0	0.00	0	37.75	37.65	0	2,280	0.00%
2019/12/25	2	37.85	0	0.00	37.85	2	2,281	0.09%
2019/12/23	0	0.00	0.7	37.65	37.65	-0.7	2,288	-0.03%
2019/12/13	17	40.19	21	40.19	39.10	-4	2,239	-0.18%
2019/12/12	0	0.00	1	39.10	39.40	-1	1,992	-0.05%
2019/12/10	0	0.00	1	38.60	38.50	-1	1,953	-0.05%
2019/12/06	0	0.00	1	38.70	38.65	-1	1,922	-0.05%
2019/12/02	0	0.00	1	38.45	38.55	-1	1,860	-0.05%
2019/11/15	3	39.00	0	0.00	39.05	3	2,007	0.15%
2019/11/13	0	0.00	1	36.95	36.95	-1	1,950	-0.05%
2019/11/11	3	36.60	0	0.00	36.50	3	1,950	0.15%
2019/11/07	0	0.00	2	38.75	38.35	-2	1,907	-0.10%
2019/11/06	0	0.00	0.5	39.50	39.50	-0.5	1,888	-0.03%
2019/11/05	0	0.00	7	39.10	39.10	-7	1,866	-0.38%
2019/11/04	2	39.80	0	0.00	39.30	2	1,866	0.11%
2019/10/29	1	39.60	2	39.35	39.40	-1	1,811	-0.06%
2019/10/28	0	0.00	12	41.17	41.40	-12	1,739	-0.69%
2019/10/24	2	40.93	0	0.00	41.05	2	1,558	0.13%
2019/10/23	3	40.63	0	0.00	40.80	3	1,434	0.21%
2019/10/18	12	39.24	14	39.39	39.50	-2	1,178	-0.17%
2019/10/17	3	39.20	0	0.00	39.20	3	1,020	0.29%
2019/10/08	0	0.00	10	36.13	35.60	-10	891	-1.12%
2019/10/04	0	0.00	10	36.54	36.35	-10	892	-1.12%
2019/09/27	0	0.00	6	37.85	37.55	-6	936	-0.64%
2019/09/25	16	38.97	1	38.50	38.45	15	935	1.60%
2019/09/20	0	0.00	1	37.95	37.90	-1	928	-0.11%
2019/09/17	0	0.00	19	37.75	37.60	-19	936	-2.03%
2019/09/16	0	0.00	5	38.00	38.00	-5	940	-0.53%
2019/09/12	2	37.90	0	0.00	38.80	2	937	0.21%
2019/09/11	1	37.85	0	0.00	37.55	1	960	0.10%
2019/09/09	0	0.00	5	38.94	38.40	-5	985	-0.51%
2019/09/06	0	0.00	12	39.22	38.95	-12	982	-1.22%
2019/09/05	1	39.45	25	39.36	39.15	-24	981	-2.45%
2019/09/03	0	0.00	3	39.80	39.20	-3	984	-0.30%
2019/09/02	0	0.00	1	39.85	39.55	-1	980	-0.10%
2019/08/30	1	40.45	10	39.95	39.85	-9	977	-0.92%
2019/08/22	0	0.00	10	39.31	39.20	-10	1,006	-0.99%
2019/08/21	0	0.00	1	39.50	39.50	-1	997	-0.10%
2019/08/19	1	38.60	3	38.90	38.70	-2	990	-0.20%
2019/08/16	21	38.36	0	0.00	38.25	21	988	2.13%
2019/08/07	4	37.00	0	0.00	36.85	4	1,070	0.37%
2019/08/01	1	39.90	3	39.40	39.70	-2	1,139	-0.18%
2019/07/31	3	39.70	0	0.00	39.90	3	1,151	0.26%
2019/07/26	0	0.00	1	40.50	40.55	-1	1,186	-0.08%
2019/07/25	1	40.20	1	40.80	40.80	0	1,190	0.00%
2019/07/23	1	40.70	0	0.00	40.30	1	1,199	0.08%
2019/07/16	0	0.00	4	39.09	39.30	-4	1,431	-0.28%
2019/07/10	1	38.60	0	0.00	38.65	1	1,671	0.06%
2019/07/01	5	38.85	0	0.00	39.05	5	1,891	0.26%
2019/06/25	0	0.00	2	38.40	38.20	-2	2,016	-0.10%
2019/06/21	1	38.95	0	0.00	39.00	1	2,060	0.05%
2019/06/20	1	39.10	0	0.00	39.10	1	2,094	0.05%
2019/06/19	8	39.25	0	0.00	39.40	8	2,146	0.37%
2019/06/10	3	38.12	3	38.15	38.30	0	2,500	0.00%
2019/06/06	1	38.50	4	37.74	37.65	-3	2,505	-0.12%
2019/06/05	5	38.40	0	0.00	38.15	5	2,499	0.20%
2019/06/03	6	38.62	2	38.68	38.50	4	2,463	0.16%
2019/05/31	1	37.70	1	40.10	40.15	0	2,416	0.00%
2019/05/30	8	36.96	0	0.00	37.05	8	2,348	0.34%
2019/05/21	0	0.00	1	37.90	37.50	-1	2,471	-0.04%
2019/05/20	5	38.20	0	0.00	38.05	5	2,466	0.20%
2019/05/14	1	38.45	0	0.00	39.10	1	2,554	0.04%
2019/05/13	1	38.90	0	0.00	39.50	1	2,535	0.04%
2019/05/08	0	0.00	30	43.01	43.00	-30	2,461	-1.22%
2019/04/30	10	45.99	4	45.23	46.00	6	2,385	0.25%
2019/04/29	1	45.00	2	44.85	45.00	-1	2,367	-0.04%
2019/04/26	11	46.85	0	0.00	46.00	11	2,341	0.47%
2019/04/25	11	48.71	0	0.00	49.05	11	2,243	0.49%
2019/04/24	1	47.60	0	0.00	47.45	1	2,064	0.05%
2019/04/23	0	0.00	5	46.90	46.80	-5	2,042	-0.24%
2019/04/22	4	47.15	0	0.00	47.00	4	2,035	0.20%
2019/04/19	1	45.90	0	0.00	46.70	1	2,012	0.05%
2019/04/18	0	0.00	1	45.50	45.50	-1	1,996	-0.05%
2019/04/16	0	0.00	1	47.10	47.80	-1	1,801	-0.06%
2019/04/15	1	45.30	11	45.75	45.65	-10	1,755	-0.57%
2019/04/12	1	46.10	0	0.00	45.85	1	1,733	0.06%
2019/04/11	3	47.47	1	47.35	46.90	2	1,685	0.12%
2019/04/10	3	47.88	1	47.60	47.90	2	1,651	0.12%
2019/04/09	0	0.00	12	47.65	47.15	-12	1,591	-0.75%
2019/04/08	13	47.07	0	0.00	47.00	13	1,563	0.83%
2019/04/03	1	47.05	7	47.06	47.05	-6	1,534	-0.39%
2019/03/29	10	45.25	1	45.55	45.50	9	1,368	0.66%
2019/03/28	1	44.70	0	0.00	44.70	1	1,351	0.07%
2019/03/27	5	46.16	1	46.00	46.15	4	1,328	0.30%
2019/03/26	1	46.70	2	47.13	46.95	-1	1,324	-0.08%
2019/03/25	3	47.30	1	47.80	47.90	2	1,309	0.15%
2019/03/22	6	48.30	4	48.00	48.70	2	1,272	0.16%
2019/03/21	6	48.48	5	47.76	48.00	1	1,218	0.08%
2019/03/20	1	47.70	21	47.72	48.30	-20	1,163	-1.72%
2019/03/19	12	45.23	20	45.18	46.35	-8	1,030	-0.78%
2019/03/18	34	43.92	3	43.77	44.10	31	896	3.46%
2019/03/15	0	0.00	3	41.00	40.80	-3	808	-0.37%
2019/03/11	0	0.00	1	40.10	40.10	-1	867	-0.12%
2019/03/05	0	0.00	1	40.75	40.60	-1	967	-0.10%
2019/02/26	0	0.00	5	42.47	41.90	-5	957	-0.52%
2019/02/25	1	41.35	0	0.00	41.35	1	953	0.10%
2019/02/22	2	41.23	31	41.25	41.45	-29	989	-2.93%
2019/02/20	0	0.00	2	40.20	40.00	-2	948	-0.21%
2019/02/19	0	0.00	11	40.17	40.20	-11	941	-1.17%
2019/02/15	5	39.92	6	39.82	39.70	-1	921	-0.11%
2019/02/14	7	40.93	6	40.83	40.85	1	898	0.11%
2019/02/13	6	39.03	17	40.11	42.00	-11	858	-1.28%
2019/02/12	2	38.15	3	38.00	38.30	-1	786	-0.13%
2019/02/11	1	37.80	0	0.00	37.75	1	786	0.13%
2019/01/30	0	0.00	2	38.00	37.55	-2	791	-0.25%
2019/01/28	2	37.50	3	38.03	37.90	-1	824	-0.12%
2019/01/25	0	0.00	2	37.35	37.30	-2	898	-0.22%
2019/01/18	0	0.00	5	37.55	37.60	-5	1,065	-0.47%
2019/01/15	2	38.00	0	0.00	37.95	2	1,224	0.16%
2019/01/14	0	0.00	2	38.00	38.15	-2	1,261	-0.16%
2019/01/11	0	0.00	2	37.50	38.40	-2	1,280	-0.16%
2019/01/10	0	0.00	1	37.25	37.35	-1	1,323	-0.08%
2019/01/08	0	0.00	2	36.40	36.50	-2	1,406	-0.14%
2019/01/03	1	37.00	0	0.00	37.00	1	1,439	0.07%
2018/12/28	3	36.40	0	0.00	36.90	3	1,440	0.21%
2018/12/24	0	0.00	1	37.70	37.60	-1	1,453	-0.07%
2018/12/20	0	0.00	5	38.45	37.35	-5	1,464	-0.34%
2018/12/19	0	0.00	1	38.40	38.80	-1	1,456	-0.07%
2018/12/18	22	38.20	0	0.00	37.85	22	1,441	1.53%
2018/12/17	0	0.00	1	36.65	38.90	-1	1,434	-0.07%
2018/12/13	0	0.00	1	37.80	37.50	-1	1,428	-0.07%
2018/12/11	1	36.85	0	0.00	37.00	1	1,437	0.07%
2018/12/10	0	0.00	23	36.80	36.50	-23	1,447	-1.59%
2018/12/07	1	37.00	0	0.00	36.80	1	1,446	0.07%
2018/12/05	1	39.25	0	0.00	39.15	1	1,419	0.07%
2018/12/04	12	41.82	6	40.32	40.60	6	1,419	0.42%
2018/12/03	2	39.65	8	40.03	39.90	-6	1,402	-0.43%
2018/11/29	0	0.00	60	40.34	39.20	-60	1,365	-4.39%
2018/11/28	10	39.90	1	37.80	38.95	9	1,318	0.68%
2018/11/26	2	38.20	0	0.00	37.75	2	1,294	0.15%
2018/11/23	0	0.00	2	38.40	37.60	-2	1,294	-0.15%
2018/11/22	0	0.00	6	38.30	38.40	-6	1,290	-0.46%
2018/11/21	0	0.00	6	35.87	38.80	-6	1,246	-0.48%
2018/11/09	0	0.00	1	36.80	36.95	-1	1,192	-0.08%
2018/11/06	21	37.00	0	0.00	37.05	21	1,222	1.72%
2018/11/05	12	39.73	0	0.00	38.80	12	1,212	0.99%
2018/11/02	11	40.72	28	39.72	40.10	-17	1,212	-1.40%
2018/11/01	39	39.84	16	39.66	39.00	23	1,143	2.01%
2018/10/31	0	0.00	3	37.58	38.05	-3	1,127	-0.27%
2018/10/30	1	35.90	0	0.00	35.90	1	1,124	0.09%
2018/10/26	0	0.00	5	38.15	37.05	-5	1,136	-0.44%
2018/10/24	0	0.00	1	39.80	40.00	-1	1,057	-0.09%
2018/10/23	0	0.00	5	38.30	38.25	-5	995	-0.50%
2018/10/22	0	0.00	6	36.75	39.00	-6	944	-0.63%
2018/10/19	0	0.00	2	36.50	36.55	-2	906	-0.22%
2018/10/18	1	37.80	0	0.00	37.75	1	885	0.11%
2018/10/17	18	36.73	5	36.86	36.40	13	836	1.55%