天鈺 (4961)-元大-新店中正券商分點個股進出

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
240.5
漲跌
▼0.5
漲幅
-0.21%
成交量
874張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:14:30

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

天鈺 (4961)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	0	0.00	0.7	238.00	240.50	-0.7	1,011	-0.06%
2024/11/13	0	0.00	0	245.00	246.00	0	1,046	0.00%
2024/11/08	0	0.00	0.1	247.50	249.00	-0.1	1,082	0.00%
2024/11/07	0	0.00	0.1	248.00	249.50	-0.1	1,085	0.00%
2024/11/04	1	241.50	0.1	242.00	239.50	1	1,105	0.09%
2024/11/01	1	242.00	1	244.00	245.00	0	1,114	0.00%
2024/10/30	1	254.50	1	248.00	247.50	0	1,110	0.00%
2024/10/29	0	248.50	1	248.03	248.50	-1	1,102	-0.09%
2024/10/23	0	0.00	1	288.99	282.00	-1	1,055	-0.10%
2024/10/22	2	281.25	2	282.50	280.00	0	1,033	0.00%
2024/10/18	0	0.00	0.2	276.00	272.50	-0.2	1,028	-0.02%
2024/10/17	0	0.00	0	278.64	277.00	0	1,055	0.00%
2024/10/16	0	273.83	0	0.00	273.00	0	1,060	0.00%
2024/10/15	1	276.95	0	0.00	277.00	1	1,061	0.10%
2024/10/11	0	0.00	2	269.50	272.50	-2	1,057	-0.19%
2024/10/09	0	0.00	2.1	268.99	269.00	-2.1	1,061	-0.20%
2024/10/08	0	0.00	1	275.00	275.00	-1	1,056	-0.09%
2024/10/07	2.1	277.94	3	284.95	278.00	-0.9	1,069	-0.09%
2024/10/04	1	271.00	1.5	272.30	268.00	-0.5	1,069	-0.05%
2024/09/30	0	0.00	1	269.00	266.50	-1	1,146	-0.09%
2024/09/27	1	266.50	0.1	266.00	269.00	0.9	1,247	0.08%
2024/09/26	3.2	270.25	1	274.77	266.50	2.2	1,329	0.16%
2024/09/25	0.3	270.25	1	270.50	271.00	-0.7	1,356	-0.05%
2024/09/23	0.1	262.00	0.1	270.00	270.50	0	1,407	0.00%
2024/09/20	0	0.00	1	266.50	262.00	-1	1,409	-0.07%
2024/09/19	0	0.00	1	256.51	255.00	-1	1,392	-0.07%
2024/09/18	1	253.50	0	0.00	250.00	1	1,401	0.07%
2024/09/13	0	0.00	4	251.01	254.00	-4	1,422	-0.28%
2024/09/10	2	244.25	0	0.00	241.50	2	1,594	0.13%
2024/09/05	2	251.75	0	0.00	249.00	2	1,684	0.12%
2024/09/04	0	0.00	0	252.00	251.50	0	1,716	0.00%
2024/09/03	1	263.50	0	0.00	261.50	1	1,725	0.06%
2024/08/29	0	0.00	11.5	265.98	266.50	-11.5	1,818	-0.63%
2024/08/26	2	263.00	0	0.00	262.00	2	1,857	0.11%
2024/08/23	2	261.51	1	261.49	262.50	1	1,884	0.05%
2024/08/22	1	263.50	2.1	265.79	266.50	-1.1	1,912	-0.06%
2024/08/19	0	0.00	1	262.00	264.50	-1	1,919	-0.05%
2024/08/16	2	259.50	1	260.00	259.50	1	1,934	0.05%
2024/08/14	0	0.00	4	257.25	257.00	-4	1,984	-0.20%
2024/08/13	3	251.33	0	0.00	249.50	3	1,994	0.15%
2024/08/12	1	243.00	1	251.50	253.00	0	2,005	0.00%
2024/08/09	0.1	242.50	0	0.00	238.50	0.1	2,017	0.00%
2024/08/06	0.3	237.00	0	0.00	237.00	0.3	2,113	0.01%
2024/08/05	0.1	233.00	0	0.00	233.00	0.1	2,116	0.00%
2024/07/30	0	0.00	1	249.00	254.50	-1	2,361	-0.04%
2024/07/29	0	0.00	0	255.00	249.50	0	2,392	0.00%
2024/07/22	0	0.00	3	249.83	252.00	-3	2,393	-0.13%
2024/07/19	0	0.00	0	263.50	256.50	0	2,385	0.00%
2024/07/18	1	259.06	0	0.00	266.50	1	2,386	0.04%
2024/07/17	0	0.00	2	270.00	270.00	-2	2,375	-0.08%
2024/07/16	2	261.00	1	264.00	263.50	1	2,376	0.04%
2024/07/15	0	0.00	0.2	259.50	261.50	-0.2	2,420	-0.01%
2024/07/12	0.2	260.50	1	261.00	262.00	-0.9	2,459	-0.03%
2024/07/11	1	262.50	2	263.21	262.50	-1	2,479	-0.04%
2024/07/10	3	258.84	0	0.00	258.00	3	2,496	0.12%
2024/07/09	1.1	262.12	0.8	257.77	258.00	0.4	2,524	0.01%
2024/07/08	4.1	260.86	0	0.00	258.00	4.1	2,531	0.16%
2024/07/05	4.1	268.26	0	0.00	267.00	4.1	2,516	0.16%
2024/07/04	1	275.00	1	279.00	277.50	0	2,507	0.00%
2024/07/03	5	284.17	5.1	291.06	276.00	0	2,501	0.00%
2024/07/02	2	276.00	6	280.50	282.00	-4	2,444	-0.16%
2024/07/01	0.1	270.84	0	0.00	266.00	0.1	2,429	0.01%
2024/06/28	2	270.75	2.1	276.64	271.50	-0.1	2,420	0.00%
2024/06/27	3.1	274.00	3	274.83	268.00	0.1	2,416	0.00%
2024/06/26	0	0.00	4	276.50	278.00	-4	2,433	-0.16%
2024/06/25	2.1	266.90	1	270.50	271.00	1.1	2,507	0.04%
2024/06/24	6	277.42	0	0.00	273.00	6	2,702	0.22%
2024/06/21	2.1	280.26	0	0.00	284.50	2.1	2,822	0.07%
2024/06/20	1	278.54	1	285.00	285.00	0	2,839	0.00%
2024/06/19	1.1	276.41	1	282.44	280.50	0.1	2,845	0.00%
2024/06/18	3.2	285.36	2.3	288.49	280.50	0.9	2,841	0.03%
2024/06/17	2.6	281.29	8.1	280.14	282.00	-5.5	2,820	-0.19%
2024/06/14	6.1	271.76	0	0.00	270.00	6.1	2,835	0.22%
2024/06/13	0	0.00	19.3	272.43	276.00	-19.3	2,990	-0.65%
2024/06/12	1.3	268.08	5	268.70	270.00	-3.7	3,084	-0.12%
2024/06/11	0	0.00	0.1	263.50	266.00	-0.1	3,163	0.00%
2024/06/07	0	0.00	3	258.50	258.00	-3	3,216	-0.09%
2024/06/06	6.1	253.75	0	0.00	253.50	6.1	3,339	0.18%
2024/06/05	4	263.00	6	261.42	261.50	-2	3,404	-0.06%
2024/06/04	1	256.50	0	0.00	255.00	1	3,392	0.03%
2024/05/30	2	255.50	0	0.00	255.00	2	3,427	0.06%
2024/05/29	4	262.00	2	260.50	258.50	2	3,441	0.06%
2024/05/28	2	262.00	2	266.75	266.50	0	3,425	0.00%
2024/05/27	0	0.00	0.2	255.50	254.50	-0.2	3,412	-0.01%
2024/05/23	1	253.00	0	0.00	253.50	1	3,435	0.03%
2024/05/22	2	259.97	1	256.00	256.00	1	3,444	0.03%
2024/05/21	1	265.50	0	0.00	264.00	1	3,465	0.03%
2024/05/20	0	0.00	0.2	266.00	270.50	-0.2	3,555	-0.01%
2024/05/17	0	0.00	1	266.50	268.50	-1	3,675	-0.03%
2024/05/15	1	263.00	0	0.00	261.00	1	3,646	0.03%
2024/05/14	0	0.00	3	257.19	261.00	-3	3,634	-0.08%
2024/05/13	6.1	253.71	0	0.00	244.00	6.1	3,617	0.17%
2024/05/10	2	265.25	0	0.00	267.00	2	3,550	0.06%
2024/05/09	1.5	268.81	3	267.50	267.00	-1.5	3,531	-0.04%
2024/05/08	1	267.00	2	271.40	272.50	-1	3,517	-0.03%
2024/05/07	2	274.25	0	0.00	272.50	2	3,487	0.06%
2024/05/06	2	272.25	3	273.81	274.50	-1	3,425	-0.03%
2024/05/03	2	260.73	6	265.91	260.00	-4	3,307	-0.12%
2024/05/02	2	252.50	0	0.00	250.00	2	3,218	0.06%
2024/04/30	0	247.00	1	247.00	246.00	-1	3,189	-0.03%
2024/04/25	0	0.00	2	238.25	239.00	-2	3,189	-0.06%
2024/04/24	0	239.50	2.5	239.48	242.00	-2.4	3,198	-0.08%
2024/04/23	0	0.00	11	230.14	236.50	-11	3,182	-0.35%
2024/04/22	12.5	226.20	0	0.00	222.50	12.5	3,168	0.39%
2024/04/19	1	242.00	1	237.00	231.50	0	3,153	0.00%
2024/04/18	2.5	246.20	1	243.50	244.00	1.5	3,107	0.05%
2024/04/16	3	254.16	0	0.00	253.50	3	3,044	0.10%
2024/04/15	1.5	252.50	2.1	259.21	261.50	-0.6	3,024	-0.02%
2024/04/12	1	259.00	0.2	256.50	259.00	0.8	3,005	0.03%
2024/04/11	0	0.00	1	253.00	253.50	-1	2,986	-0.03%
2024/04/10	1.5	257.49	0.1	254.50	253.50	1.4	2,988	0.05%
2024/04/09	0.5	262.00	1	262.50	260.50	-0.5	2,958	-0.02%
2024/04/08	0	0.00	3	262.50	266.50	-3	2,939	-0.10%
2024/04/03	5.4	270.39	3	275.00	268.50	2.4	2,903	0.08%
2024/04/02	3.1	275.80	5	275.40	277.50	-1.9	2,859	-0.07%
2024/04/01	0	275.75	4	273.25	276.50	-4	2,842	-0.14%
2024/03/29	4.5	271.49	3.4	270.00	268.00	1.1	2,813	0.04%
2024/03/28	8.5	275.79	1	270.18	270.00	7.5	2,784	0.27%
2024/03/27	10	277.90	10	279.05	283.00	0	2,719	0.00%
2024/03/26	1	265.58	4	265.86	264.00	-3	2,546	-0.12%
2024/03/25	1.2	260.58	2	262.50	258.00	-0.8	2,437	-0.03%
2024/03/22	0	260.00	2	260.75	260.00	-2	2,430	-0.08%
2024/03/21	0.5	260.00	1	261.00	260.50	-0.5	2,443	-0.02%
2024/03/20	2	265.50	7.6	267.58	260.00	-5.6	2,472	-0.23%
2024/03/19	6.1	261.90	6	263.17	265.00	0.1	2,457	0.00%
2024/03/18	19	265.16	12.5	265.20	261.00	6.5	2,431	0.27%
2024/03/15	7	260.50	6	259.92	262.50	1	2,310	0.04%
2024/03/14	6	254.33	7	258.14	254.00	-1	2,195	-0.05%
2024/03/13	4	255.50	5	254.30	250.00	-1	2,116	-0.05%
2024/03/12	12.6	256.97	11	256.55	250.00	1.6	2,063	0.08%
2024/03/11	7	252.14	9	252.11	251.50	-2	1,948	-0.10%
2024/03/08	1	231.00	3.1	233.52	236.50	-2.1	1,878	-0.11%
2024/03/07	6.7	233.51	2	233.00	230.00	4.7	1,949	0.24%
2024/03/06	1	239.53	0	239.50	237.50	1	2,002	0.05%
2024/03/05	0	241.50	2	241.00	242.50	-2	2,150	-0.09%
2024/03/04	3	246.33	4	250.38	245.00	-1	2,174	-0.05%
2024/03/01	3	244.17	3.1	244.67	243.50	-0.1	2,180	0.00%
2024/02/29	2.1	243.70	1	240.00	241.50	1.1	2,200	0.05%
2024/02/27	1	249.50	1.1	246.27	245.00	-0.1	2,182	0.00%
2024/02/26	2.1	246.07	1	246.00	245.00	1.1	2,188	0.05%
2024/02/23	1	250.91	3	246.33	245.50	-2	2,188	-0.09%
2024/02/22	4	250.63	0	0.00	251.00	4	2,187	0.18%
2024/02/21	6.2	257.92	4	259.00	254.50	2.2	2,192	0.10%
2024/02/20	7	249.86	10.1	258.94	262.50	-3.1	2,163	-0.14%
2024/02/19	1.2	239.75	2	239.01	239.00	-0.8	2,019	-0.04%
2024/02/16	0	236.00	1	236.00	235.50	-1	2,049	-0.05%
2024/02/15	1	226.50	2	231.04	233.00	-1	2,078	-0.05%
2024/02/05	3	232.49	1	231.00	229.00	2	2,081	0.10%
2024/02/02	1	233.00	0	0.00	233.00	1	2,068	0.05%
2024/01/31	0	237.50	0	0.00	235.00	0	2,101	0.00%
2024/01/29	0	233.50	0	0.00	237.50	0	2,183	0.00%
2024/01/26	0	0.00	3.2	234.53	235.00	-3.2	2,222	-0.14%
2024/01/25	1	239.00	0	0.00	236.50	1	2,257	0.04%
2024/01/24	1	239.50	0	0.00	238.00	1	2,294	0.04%
2024/01/23	1	240.99	0	0.00	239.50	1	2,350	0.04%
2024/01/22	1	236.00	1	238.00	244.50	0	2,356	0.00%
2024/01/19	1	234.00	1	233.50	235.50	0	2,354	0.00%
2024/01/18	1	233.00	1	234.50	235.50	0	2,360	0.00%
2024/01/17	1.2	240.67	0	0.00	237.00	1.2	2,350	0.05%
2024/01/16	2	239.25	30	239.50	239.50	-28	2,351	-1.19%
2024/01/15	30	244.17	2	242.50	244.00	28	2,360	1.19%
2024/01/11	2	240.49	0	241.50	241.00	2	2,358	0.09%
2024/01/10	0	238.00	0	0.00	239.00	0	2,380	0.00%
2024/01/09	1	238.50	0	240.00	238.00	1	2,392	0.04%
2024/01/08	1.1	239.17	0	0.00	239.50	1.1	2,395	0.04%
2024/01/04	0	245.00	1	245.00	243.00	-1	2,383	-0.04%
2023/12/29	0	258.00	2	257.75	257.50	-2	2,425	-0.08%
2023/12/28	0	0.00	1	258.50	259.00	-1	2,474	-0.04%
2023/12/27	0	0.00	1	265.00	266.50	-1	2,526	-0.04%
2023/12/26	0	0.00	0	264.86	262.00	0	2,554	0.00%
2023/12/25	1	263.50	1	260.50	260.50	0	2,611	0.00%
2023/12/22	1	255.50	1	256.00	262.50	0	2,729	0.00%
2023/12/21	0	255.50	0	0.00	255.00	0	2,823	0.00%
2023/12/20	1.6	255.55	0	0.00	254.50	1.6	2,821	0.06%
2023/12/19	0	0.00	0	255.86	255.00	0	2,846	0.00%
2023/12/18	0	257.67	0	255.50	259.50	0	2,906	0.00%
2023/12/15	0	258.00	0	264.00	256.00	0	2,993	0.00%
2023/12/14	4	261.25	1	258.51	259.00	3	3,121	0.10%
2023/12/13	1.1	266.51	0	263.75	261.50	1.1	3,094	0.03%
2023/12/12	5	275.89	1	272.00	269.00	4	3,389	0.12%
2023/12/11	0	0.00	0	278.50	278.50	0	3,580	0.00%
2023/12/08	2	287.93	2.2	281.05	281.00	-0.2	3,581	-0.01%
2023/12/07	1	288.00	1	290.99	285.00	0	3,560	0.00%
2023/12/05	2	285.75	2	288.50	284.50	0	3,548	0.00%
2023/12/04	7	296.79	7	293.43	291.00	0	3,546	0.00%
2023/12/01	12.2	284.59	12	290.92	289.50	0.2	3,492	0.01%
2023/11/30	2	283.00	9	285.78	282.50	-7	3,460	-0.20%
2023/11/29	0	0.00	0	276.50	277.00	0	3,370	0.00%
2023/11/28	0	268.00	0	270.25	271.00	0	3,335	0.00%
2023/11/27	1	276.50	1	274.94	275.00	0	3,310	0.00%
2023/11/22	0	273.50	0.6	275.39	273.50	-0.6	3,288	-0.02%
2023/11/21	3	277.48	0.1	279.50	275.50	2.9	3,282	0.09%
2023/11/20	1.1	276.73	2	280.49	281.00	-0.9	3,268	-0.03%
2023/11/17	0	275.50	4.1	267.48	277.00	-4.1	3,247	-0.12%
2023/11/16	3	260.99	2	260.25	258.00	1	3,171	0.03%
2023/11/15	0	0.00	0.2	265.50	264.50	-0.2	3,184	-0.01%
2023/11/14	0	0.00	1	259.95	262.50	-1	3,178	-0.03%
2023/11/13	2	254.24	3.1	253.80	253.00	-1.1	3,163	-0.03%
2023/11/10	1	246.17	0	248.00	247.00	1	3,161	0.03%
2023/11/09	0	253.25	0	252.00	251.00	0	3,155	0.00%
2023/11/08	1	255.98	0	0.00	254.50	1	3,171	0.03%
2023/11/07	2	254.50	0	258.50	255.00	2	3,190	0.06%
2023/11/06	5	262.40	2	259.01	259.00	3	3,240	0.09%
2023/11/03	4	272.73	2	269.00	268.50	2	3,363	0.06%
2023/11/02	5	273.40	6	277.00	279.00	-1	3,438	-0.03%
2023/11/01	1	272.00	1	273.96	273.50	0	3,411	0.00%
2023/10/31	1	278.50	0	278.50	266.50	1	3,395	0.03%
2023/10/30	4	266.50	5	268.79	269.50	-1	3,360	-0.03%
2023/10/27	2	260.48	1	261.47	258.00	1	3,352	0.03%
2023/10/26	1	254.51	1	257.46	257.00	0	3,352	0.00%
2023/10/24	1	255.00	1	256.50	257.00	0	3,383	0.00%
2023/10/23	1	260.47	0	0.00	256.00	1	3,392	0.03%
2023/10/20	0	0.00	1	263.52	266.50	-1	3,385	-0.03%
2023/10/19	2	265.00	2	265.75	264.00	0	3,396	0.00%
2023/10/18	1	259.49	1	263.00	265.50	0	3,394	0.00%
2023/10/17	2	262.75	1	266.50	264.50	1	3,376	0.03%
2023/10/16	0	0.00	2.7	265.00	265.50	-2.7	3,362	-0.08%
2023/10/13	0	268.00	1	268.00	269.00	-1	3,370	-0.03%
2023/10/12	1	265.98	1	267.00	269.00	0	3,384	0.00%
2023/10/11	0	266.63	1	266.00	266.50	-1	3,381	-0.03%
2023/10/06	0.4	274.00	0	0.00	275.00	0.4	3,364	0.01%
2023/10/05	0	273.00	2	275.50	272.50	-2	3,348	-0.06%
2023/10/04	1	272.00	1	275.50	278.50	0	3,329	0.00%
2023/10/03	2	288.75	1.7	286.05	280.50	0.3	3,290	0.01%
2023/10/02	3.1	278.25	3	279.17	280.00	0.1	3,219	0.00%
2023/09/28	2	279.00	1.3	275.13	277.00	0.7	3,202	0.02%
2023/09/27	6	269.58	4.7	274.18	274.50	1.3	3,180	0.04%
2023/09/26	6	266.75	6.4	264.88	264.50	-0.4	3,082	-0.01%
2023/09/25	3	252.34	8	253.63	257.00	-5	2,971	-0.17%
2023/09/22	6	250.58	5	251.80	253.50	1	2,968	0.03%
2023/09/21	7	256.29	6	254.75	255.00	1	3,039	0.03%
2023/09/20	4	257.23	4	261.26	251.50	0	2,980	0.00%
2023/09/19	11	250.83	10.3	251.47	250.50	0.7	2,908	0.02%
2023/09/18	0	0.00	3.3	258.50	258.50	-3.3	2,808	-0.12%
2023/09/06	17.1	161.05	16.5	161.25	156.50	0.6	2,869	0.02%
2023/09/05	9	155.50	6.5	157.27	157.50	2.5	2,538	0.10%
2023/09/04	1	141.50	0	141.00	143.50	1	2,319	0.04%
2023/09/01	0	0.00	1	142.50	142.00	-1	2,321	-0.04%
2023/08/31	1	143.00	1	144.00	143.50	0	2,338	0.00%
2023/08/30	1	142.50	7	141.93	143.00	-6	2,351	-0.26%
2023/08/29	1	139.50	0	0.00	139.50	1	2,350	0.04%
2023/08/28	0	0.00	1	144.50	144.50	-1	2,336	-0.04%
2023/08/25	7	141.07	2	142.50	142.00	5	2,344	0.21%
2023/08/24	0	0.00	4	138.50	140.00	-4	2,321	-0.17%
2023/08/18	1	129.00	0	0.00	127.00	1	2,298	0.04%
2023/08/16	0	0.00	6	127.00	127.50	-6	2,305	-0.26%
2023/08/15	6	129.25	0	0.00	129.00	6	2,315	0.26%
2023/08/14	1	125.00	4	126.38	126.50	-3	2,321	-0.13%
2023/08/10	0.1	134.00	1	133.50	132.50	-1	2,344	-0.04%
2023/08/09	3	138.33	1	137.50	138.50	2	2,407	0.08%
2023/08/07	2	142.00	1	142.00	142.50	1	2,413	0.04%
2023/08/02	1.5	142.00	1	145.50	140.50	0.5	2,484	0.02%
2023/08/01	1	145.00	2	144.25	143.50	-1	2,516	-0.04%
2023/07/31	5	141.60	1	143.00	141.00	4	2,524	0.16%
2023/07/28	8	148.94	4	149.63	148.00	4	2,540	0.16%
2023/07/27	6	142.33	4	145.63	146.00	2	2,406	0.08%
2023/07/26	1	132.00	0	0.00	133.00	1	2,364	0.04%
2023/07/25	0	0.00	1	134.00	134.00	-1	2,532	-0.04%
2023/07/20	1	140.00	1	140.00	140.50	0	2,616	0.00%
2023/07/19	1	139.50	0	0.00	138.00	1	2,660	0.04%
2023/07/17	0	0.00	1	138.00	137.00	-1	2,870	-0.03%
2023/07/06	0	0.00	1	140.00	139.50	-1	3,780	-0.03%
2023/07/05	0	0.00	3	143.83	143.00	-3	3,800	-0.08%
2023/07/04	1	141.50	1	143.00	143.50	0	3,890	0.00%
2023/07/03	0	0.00	3	142.83	142.50	-3	3,883	-0.08%
2023/06/27	1	144.00	1	144.00	141.00	0	3,905	0.00%
2023/06/26	1	150.00	0	0.00	150.00	1	3,915	0.03%
2023/06/21	1	157.50	1	154.00	154.50	0	3,917	0.00%
2023/06/19	0	0.00	9	160.78	160.50	-9	3,977	-0.23%
2023/06/16	5	161.40	2	159.75	160.00	3	4,026	0.07%
2023/06/15	0.1	166.00	0.1	166.00	168.00	0.1	3,966	0.00%
2023/06/14	2.1	165.24	1	163.00	164.50	1.1	4,044	0.03%
2023/06/13	6	166.51	6.1	167.92	167.00	-0.1	4,042	0.00%
2023/06/12	0	0.00	2	166.25	168.00	-2	4,040	-0.05%
2023/06/09	1	161.50	0	0.00	162.00	1	4,005	0.02%
2023/06/08	0	0.00	1	159.00	161.50	-1	4,064	-0.02%
2023/06/06	1	159.00	1	159.50	160.00	0	4,226	0.00%
2023/06/05	5.1	160.71	4	162.00	161.00	1.1	4,265	0.02%
2023/06/02	3	158.50	4	158.50	159.00	-1	4,281	-0.02%
2023/06/01	2	158.50	0	0.00	158.50	2	4,357	0.05%
2023/05/31	1	157.50	3	158.50	159.00	-2	4,553	-0.04%
2023/05/30	0	0.00	1	154.00	155.50	-1	4,659	-0.02%
2023/05/29	1	155.50	0	0.00	154.00	1	4,750	0.02%
2023/05/25	1	154.00	1	153.50	153.50	0	4,952	0.00%
2023/05/22	5	154.60	1	154.50	154.50	4	5,892	0.07%
2023/05/19	1	152.50	1	155.00	152.50	0	6,894	0.00%
2023/05/18	1	153.00	2	153.50	153.50	-1	7,045	-0.01%
2023/05/17	6	153.08	0	0.00	153.00	6	7,071	0.08%
2023/05/16	0	0.00	4.2	151.58	153.50	-4.2	7,100	-0.06%
2023/05/15	3.1	147.51	1.4	147.86	148.00	1.7	7,069	0.02%
2023/05/12	2	154.50	1	152.00	155.50	1	7,031	0.01%
2023/05/11	2	155.00	4	155.63	155.50	-2	7,061	-0.03%
2023/05/10	2	157.00	2	156.25	156.50	0	7,205	0.00%
2023/05/09	5	153.80	3.1	153.55	153.50	1.9	7,224	0.03%
2023/05/08	1	154.00	7.5	156.43	157.50	-6.5	7,241	-0.09%
2023/05/05	6	153.75	4.2	152.17	152.00	1.8	7,288	0.02%
2023/05/04	5.4	152.94	6	154.17	154.50	-0.6	7,351	-0.01%
2023/05/03	6	156.08	7.1	159.69	160.00	-1.1	7,304	-0.02%
2023/05/02	2.1	158.08	1	157.00	156.50	1.1	7,439	0.01%
2023/04/28	14	162.39	8	163.38	158.00	6	7,469	0.08%
2023/04/27	1	157.00	1	157.52	156.50	0	7,365	0.00%
2023/04/26	1.1	156.43	1	157.00	156.50	0.1	7,423	0.00%
2023/04/25	4	162.13	3.3	156.54	157.50	0.7	7,555	0.01%
2023/04/24	2.1	159.96	3	161.67	163.50	-0.9	7,644	-0.01%
2023/04/21	3	159.00	6	159.17	156.00	-3	7,779	-0.04%
2023/04/20	5	166.50	7.9	166.75	163.50	-2.9	7,952	-0.04%
2023/04/19	3.2	174.88	2	175.00	173.50	1.2	8,190	0.01%
2023/04/18	3.6	185.71	4.4	184.82	184.50	-0.8	8,378	-0.01%
2023/04/17	9.1	185.24	10	185.25	181.00	-0.9	8,475	-0.01%
2023/04/14	7.2	179.16	7.2	180.96	182.50	-0.1	8,436	0.00%
2023/04/13	2.1	177.38	4	174.63	174.50	-1.9	8,414	-0.02%
2023/04/12	2.3	176.58	3	175.67	176.00	-0.7	8,385	-0.01%
2023/04/11	9	176.61	12.6	176.84	179.00	-3.6	8,325	-0.04%
2023/04/10	5	172.00	1	173.00	170.50	4	8,223	0.05%
2023/04/07	1.1	176.50	1.1	176.00	173.50	0.1	8,328	0.00%
2023/04/06	1	168.97	1.1	168.36	169.50	0	8,236	0.00%
2023/03/31	0	0.00	1	168.50	168.50	-1	8,239	-0.01%
2023/03/30	1	167.00	1	167.50	167.00	0	8,245	0.00%
2023/03/29	0.1	166.59	7	166.07	165.00	-6.9	8,245	-0.08%
2023/03/28	2.5	172.20	1	170.00	167.00	1.5	8,264	0.02%
2023/03/27	0	173.50	0.2	175.00	170.50	-0.2	8,261	0.00%
2023/03/24	5	176.50	4	175.51	174.50	1	8,263	0.01%
2023/03/23	3.1	176.32	4	176.00	177.00	-0.9	8,309	-0.01%
2023/03/22	5.3	176.99	10	177.35	176.00	-4.7	8,285	-0.06%
2023/03/21	6	176.25	4	175.75	175.50	2	8,227	0.02%
2023/03/20	1	174.00	2	173.51	174.50	-1	8,162	-0.01%
2023/03/17	5.4	171.82	4	173.12	171.00	1.4	8,124	0.02%
2023/03/16	1.1	168.90	2	169.25	168.00	-0.9	8,040	-0.01%
2023/03/15	3.3	169.13	2.1	171.01	167.50	1.2	8,036	0.01%
2023/03/14	6.2	164.26	5	163.90	166.00	1.2	8,043	0.01%
2023/03/13	1	163.00	2.4	162.76	163.50	-1.4	8,172	-0.02%
2023/03/10	2.3	165.99	4	166.75	165.50	-1.7	8,167	-0.02%
2023/03/09	17.3	174.62	14	174.68	172.00	3.3	8,123	0.04%
2023/03/08	2	174.75	7	174.79	177.00	-5	8,065	-0.06%
2023/03/07	5.2	176.39	1	177.00	175.50	4.2	8,032	0.05%
2023/03/06	1.5	175.50	4	177.13	176.00	-2.5	8,015	-0.03%
2023/03/03	17.7	176.71	7	171.93	174.50	10.7	7,949	0.13%
2023/03/02	3.2	174.97	3	173.33	175.00	0.2	7,760	0.00%
2023/03/01	4.4	171.31	3	170.99	170.00	1.4	7,633	0.02%
2023/02/24	2	168.50	1	166.53	166.50	1	7,552	0.01%
2023/02/23	7	169.79	6	170.08	168.50	1	7,509	0.01%
2023/02/22	5.4	171.30	5	171.10	169.00	0.4	7,412	0.01%
2023/02/21	18.1	182.32	16	179.85	179.50	2.1	7,333	0.03%
2023/02/20	28.1	174.76	27	175.83	181.00	1.1	7,155	0.02%
2023/02/17	31	163.19	28.1	163.07	165.50	2.9	6,858	0.04%
2023/02/16	5.3	149.95	10	153.20	158.50	-4.7	6,025	-0.08%
2023/02/15	7	144.29	0	0.00	144.50	7	6,039	0.12%
2023/02/14	0	0.00	3	145.00	145.00	-3	6,152	-0.05%
2023/02/13	2.4	141.54	2	141.25	140.50	0.4	6,659	0.01%
2023/02/10	0	0.00	5	143.90	142.00	-5	6,761	-0.07%
2023/02/09	3.2	145.88	1	145.50	143.50	2.2	6,815	0.03%
2023/02/08	7.3	148.60	5	148.60	147.50	2.3	6,789	0.03%
2023/02/07	2.3	145.67	3.4	144.60	146.50	-1.1	6,656	-0.02%
2023/02/06	0.7	142.67	0	0.00	141.00	0.7	6,628	0.01%
2023/02/03	3.3	143.04	2	144.25	141.00	1.3	6,621	0.02%
2023/02/02	2	146.00	5	145.60	148.00	-3	6,567	-0.05%
2023/02/01	4	143.38	1	143.00	143.00	3	6,528	0.05%
2023/01/31	11	143.41	8	144.06	144.00	3	6,539	0.05%
2023/01/30	1.2	139.92	10	141.40	142.00	-8.8	6,434	-0.14%
2023/01/17	3.2	135.03	3	135.50	135.50	0.2	6,421	0.00%
2023/01/16	6	139.92	3	138.83	138.00	3	6,464	0.05%
2023/01/13	8	139.00	8.3	139.75	139.50	-0.3	6,533	0.00%
2023/01/12	19.1	140.23	18	141.36	141.00	1.1	6,501	0.02%
2023/01/11	8.1	142.06	13	142.31	142.50	-4.9	6,492	-0.08%
2023/01/10	12	139.17	22.2	139.59	141.50	-10.2	6,728	-0.15%
2023/01/09	52.1	137.48	44.1	137.71	137.00	8	6,614	0.12%
2023/01/06	10.3	129.06	17.4	132.76	133.00	-7.1	6,260	-0.11%
2023/01/05	10.2	128.76	8	127.19	127.00	2.2	5,932	0.04%
2023/01/04	8	125.12	12.3	125.32	126.00	-4.3	5,738	-0.07%
2023/01/03	4.4	121.39	3	120.00	123.00	1.4	5,628	0.03%
2022/12/30	0.2	116.50	1	116.50	115.50	-0.8	5,479	-0.01%
2022/12/28	2	117.25	0	0.00	116.00	2	5,504	0.04%
2022/12/27	1	121.50	2	124.00	121.50	-1	5,482	-0.02%
2022/12/26	0	0.00	1	116.00	116.50	-1	5,364	-0.02%
2022/12/20	2	116.00	0.4	116.00	115.00	1.6	5,484	0.03%
2022/12/16	0.3	120.50	2	120.75	121.50	-1.7	5,490	-0.03%
2022/12/15	3.7	122.82	1	121.50	122.50	2.7	5,462	0.05%
2022/12/14	0	0.00	2	116.00	120.00	-2	5,372	-0.04%
2022/12/13	1	116.00	1	117.00	115.50	0	5,358	0.00%
2022/12/12	1	116.50	4	116.50	116.50	-3	5,358	-0.06%
2022/12/08	0	118.00	0	0.00	120.00	0	5,345	0.00%
2022/12/07	5	120.30	1	121.50	117.50	4	5,331	0.08%
2022/12/06	1	123.00	0	0.00	121.00	1	5,297	0.02%
2022/12/05	3.6	131.00	2	133.50	128.00	1.6	5,222	0.03%
2022/12/02	1	126.50	5	127.90	128.00	-4	5,051	-0.08%
2022/12/01	1.5	125.16	20	127.70	125.50	-18.6	4,997	-0.37%
2022/11/30	1	126.00	1	125.00	125.00	0	4,964	0.00%
2022/11/29	1.2	121.00	1	121.00	121.00	0.2	4,974	0.00%
2022/11/28	1	119.50	1	122.50	122.00	0	4,960	0.00%
2022/11/25	2	124.00	0	0.00	120.50	2	4,962	0.04%
2022/11/24	2.2	122.70	4	123.13	124.50	-1.9	4,965	-0.04%
2022/11/23	3	122.00	4	122.50	120.50	-1	4,938	-0.02%
2022/11/21	3.1	121.32	1	121.00	120.00	2.1	4,934	0.04%
2022/11/18	10.3	124.54	0	0.00	123.00	10.3	4,923	0.21%
2022/11/17	23.2	126.50	19	127.89	127.00	4.2	4,886	0.08%
2022/11/16	14	129.50	6	129.42	129.00	8	4,805	0.17%
2022/11/15	1	126.00	3	123.50	127.50	-2	4,727	-0.04%
2022/11/14	2	121.50	1	121.00	123.50	1	4,713	0.02%
2022/11/11	6	129.67	4	124.50	123.00	2	4,723	0.04%
2022/11/10	4	126.50	4	125.50	125.00	0	4,583	0.00%
2022/11/09	25.1	125.78	23	125.67	125.50	2.1	4,502	0.05%
2022/11/08	5	115.40	2	117.75	121.00	3	4,138	0.07%
2022/11/07	1.1	109.41	2	110.25	110.00	-0.9	4,134	-0.02%
2022/11/04	0	105.50	0	0.00	106.50	0	4,062	0.00%
2022/11/02	0.3	105.77	3	105.33	105.50	-2.7	4,032	-0.07%
2022/11/01	1	103.50	3	104.00	103.50	-2	4,043	-0.05%
2022/10/31	0	0.00	2	104.75	104.00	-2	4,042	-0.05%
2022/10/28	3.2	100.60	2	101.50	102.00	1.2	4,111	0.03%
2022/10/27	0	0.00	2	104.25	105.50	-2	4,100	-0.05%
2022/10/26	0	0.00	0.1	104.00	104.50	-0.1	4,061	0.00%
2022/10/25	1	103.00	1	104.50	103.50	0	4,011	0.00%
2022/10/24	4.7	109.05	1	111.00	105.50	3.7	3,958	0.09%
2022/10/21	2	106.75	2	106.75	105.00	0	3,877	0.00%
2022/10/20	2.1	109.98	1	109.00	110.50	1.1	3,736	0.03%
2022/10/19	3	112.00	4	111.63	112.00	-1	3,619	-0.03%
2022/10/18	6.1	110.30	5	110.60	111.50	1.1	3,478	0.03%
2022/10/17	2	100.50	3	104.50	107.50	-1	3,097	-0.03%
2022/10/14	1	93.00	1	97.50	98.00	0	2,972	0.00%
2022/10/13	4	97.15	4	95.80	89.10	0	2,990	0.00%
2022/10/12	0	95.90	0	0.00	96.60	0	2,967	0.00%
2022/10/07	0	0.00	2	100.50	100.50	-2	2,949	-0.07%
2022/10/06	1	99.60	0	0.00	100.00	1	2,965	0.03%
2022/10/05	0	0.00	2	99.40	100.00	-2	2,988	-0.07%
2022/10/04	0	0.00	5	98.94	101.00	-5	2,962	-0.17%
2022/10/03	0	0.00	2	95.70	95.80	-2	2,945	-0.07%
2022/09/30	1	89.20	0	93.10	93.20	1	2,965	0.03%
2022/09/29	0	0.00	1	92.73	90.80	-1	2,983	-0.03%
2022/09/28	2	91.06	1	91.40	90.20	1	3,006	0.03%
2022/09/27	0	0.00	1	96.40	96.00	-1	3,039	-0.03%
2022/09/26	1	99.96	0	0.00	97.60	1	3,029	0.03%
2022/09/23	0	108.00	0	0.00	105.50	0	3,047	0.00%
2022/09/22	0	0.00	15	108.50	109.00	-15	3,063	-0.49%
2022/09/21	0	110.00	0	0.00	108.00	0	3,083	0.00%
2022/09/20	0	0.00	1	110.00	110.00	-1	3,102	-0.03%
2022/09/19	0	109.00	0	0.00	107.50	0	3,120	0.00%
2022/09/16	1	109.00	0	0.00	109.00	1	3,147	0.03%
2022/09/15	2	115.00	0	0.00	112.00	2	3,187	0.06%
2022/09/14	0	0.00	1	112.50	113.00	-1	3,255	-0.03%
2022/09/13	3	117.17	2	114.50	114.50	1	3,283	0.03%
2022/09/08	0	115.00	0	0.00	115.50	0	3,399	0.00%
2022/09/06	1	116.50	0	0.00	115.00	1	3,427	0.03%
2022/09/05	2	118.50	4	118.38	116.00	-2	3,434	-0.06%
2022/09/02	1	123.50	1	123.50	123.50	0	3,403	0.00%
2022/08/31	3	124.50	4	124.75	127.50	-1	3,398	-0.03%
2022/08/30	1	125.00	2	124.75	124.50	-1	3,380	-0.03%
2022/08/26	2	125.50	1	125.00	125.50	1	3,418	0.03%
2022/08/25	1	126.50	2	126.25	125.50	-1	3,546	-0.03%
2022/08/24	1	125.50	2.1	124.60	124.00	-1.1	3,720	-0.03%
2022/08/22	5	129.10	3	130.33	127.50	2	3,696	0.05%
2022/08/19	3	130.50	2	129.75	127.50	1	3,623	0.03%
2022/08/18	7	128.33	6	127.67	130.00	1	3,525	0.03%
2022/08/17	1	121.00	0	0.00	121.50	1	3,343	0.03%
2022/08/16	3	122.67	3.2	122.21	122.50	-0.2	3,325	-0.01%
2022/08/15	6	122.00	3	121.67	123.50	3	3,290	0.09%
2022/08/12	8	115.25	11	114.18	117.50	-3	3,119	-0.10%
2022/08/11	1	107.50	4	107.88	107.00	-3	3,041	-0.10%
2022/08/10	8.5	105.44	0	0.00	105.00	8.5	3,069	0.28%
2022/08/09	1	107.00	2	108.00	106.50	-1	3,062	-0.03%
2022/08/08	1	107.00	1	107.50	107.00	0	3,071	0.00%
2022/08/05	1	105.00	0	0.00	105.00	1	3,021	0.03%
2022/08/04	5.1	105.50	6	106.00	104.50	-0.9	2,996	-0.03%
2022/08/03	1	137.38	1	135.00	130.50	0	2,889	0.00%
2022/08/02	2	138.25	0	0.00	136.00	2	2,857	0.07%
2022/08/01	0	140.00	0.1	141.00	141.00	-0.1	2,866	0.00%
2022/07/29	1	144.00	1	143.50	141.50	0	2,907	0.00%
2022/07/28	0	0.00	1	145.00	143.00	-1	2,904	-0.03%
2022/07/26	0	0.00	1	141.50	142.50	-1	2,882	-0.03%
2022/07/22	1	149.50	1	145.50	146.00	0	2,941	0.00%
2022/07/21	0	0.00	2	145.75	147.00	-2	2,959	-0.07%
2022/07/20	1	144.00	2	144.50	144.00	-1	2,950	-0.03%
2022/07/19	1	137.50	3	137.33	139.00	-2	2,926	-0.07%
2022/07/18	1	138.00	0	0.00	136.50	1	2,925	0.03%
2022/07/15	0	134.50	1.1	134.91	134.50	-1.1	2,932	-0.04%
2022/07/14	1	133.50	2	132.00	133.50	-1	2,917	-0.03%
2022/07/13	4	129.38	0	129.00	130.00	4	2,897	0.14%
2022/07/12	0	124.50	0	0.00	124.50	0	2,865	0.00%
2022/07/11	2	129.00	0	0.00	129.00	2	2,867	0.07%
2022/07/08	1	132.00	2	132.25	132.00	-1	2,857	-0.03%
2022/07/06	0	0.00	1	124.00	122.50	-1	2,781	-0.04%
2022/07/05	1	124.51	1	125.50	128.50	0	2,753	0.00%
2022/07/04	0	0.00	0	131.50	130.00	0	2,670	0.00%
2022/07/01	2	133.73	2	133.75	127.50	0	2,669	0.00%
2022/06/30	4	136.25	5	135.00	135.00	-1	2,602	-0.04%
2022/06/28	5	141.01	3	139.50	140.50	2	2,551	0.08%
2022/06/27	0	0.00	0	146.00	146.00	0	2,535	0.00%
2022/06/24	0	141.50	0	0.00	140.00	0	2,512	0.00%
2022/06/23	0	0.00	1	144.50	141.50	-1	2,494	-0.04%
2022/06/22	3	140.67	2.2	145.23	140.50	0.9	2,456	0.03%
2022/06/20	2	150.50	0	0.00	146.50	2	2,378	0.08%
2022/06/17	2	160.25	1	159.50	158.00	1	2,321	0.04%
2022/06/16	0	168.00	2	170.00	165.00	-2	2,276	-0.09%
2022/06/10	2	180.00	0	0.00	180.50	2	2,287	0.09%
2022/06/08	0	0.00	8	187.50	186.00	-8	2,281	-0.35%
2022/06/06	0	0.00	0.1	190.00	190.50	-0.1	2,290	0.00%
2022/06/02	6.1	200.61	5	198.70	196.00	1.1	2,280	0.05%
2022/06/01	6	197.33	3	200.33	199.00	3	2,180	0.14%
2022/05/30	3	179.50	0	0.00	182.00	3	1,991	0.15%
2022/05/27	6	175.00	1	176.00	176.00	5	2,009	0.25%
2022/05/26	0	0.00	2	176.50	173.50	-2	2,059	-0.10%
2022/05/24	0	0.00	7	174.50	174.50	-7	2,158	-0.32%
2022/05/18	1	190.00	1	188.95	189.00	0	2,160	0.00%
2022/05/16	0.1	179.00	0	0.00	176.50	0.1	2,128	0.00%
2022/05/12	0	0.00	0	177.50	175.50	0	2,162	0.00%
2022/05/10	0	0.00	2	178.00	180.00	-2	2,238	-0.09%
2022/05/09	1	177.00	0	0.00	175.00	1	2,281	0.04%
2022/05/06	3	182.00	7	183.79	183.00	-4	2,294	-0.17%
2022/05/05	1	182.00	1	181.00	181.00	0	2,285	0.00%
2022/05/04	2	180.00	0	0.00	179.00	2	2,293	0.09%
2022/04/29	1	180.00	1	177.50	175.50	0	2,383	0.00%
2022/04/28	0	0.00	2.2	170.91	170.00	-2.2	2,389	-0.09%
2022/04/27	1.2	160.09	1	163.00	165.00	0.2	2,384	0.01%
2022/04/26	1	172.50	0.1	177.00	172.50	1	2,373	0.04%
2022/04/21	0	0.00	1	189.00	188.00	-1	2,549	-0.04%
2022/04/18	0	0.00	1	186.09	186.00	-1	3,069	-0.03%
2022/04/15	2	193.25	8.2	194.37	191.00	-6.2	3,135	-0.20%
2022/04/14	0	0.00	1	200.00	200.00	-1	3,263	-0.03%
2022/04/11	0	0.00	3	199.00	201.00	-3	3,765	-0.08%
2022/04/08	1	202.50	1	204.00	203.00	0	3,789	0.00%
2022/04/07	1	206.50	1	208.50	199.50	0	3,811	0.00%
2022/04/01	1	203.50	0	0.00	205.50	1	3,868	0.03%
2022/03/31	0	0.00	1	206.00	205.50	-1	3,920	-0.03%
2022/03/25	0	0.00	1	212.50	212.50	-1	4,322	-0.02%
2022/03/24	0	0.00	1	214.00	215.50	-1	4,511	-0.02%
2022/03/22	1	214.00	0	0.00	213.50	1	5,253	0.02%
2022/03/21	2	218.00	0	0.00	217.50	2	5,380	0.04%
2022/03/17	13	213.54	14	215.32	215.50	-1	5,503	-0.02%
2022/03/16	4	207.25	4	208.38	207.00	0	5,541	0.00%
2022/03/15	2	206.50	2	209.00	204.00	0	5,606	0.00%
2022/03/14	2	213.00	1	213.00	214.50	1	5,694	0.02%
2022/03/10	2	211.50	1	213.00	213.00	1	6,114	0.02%
2022/03/09	0	0.00	1	202.50	204.50	-1	6,145	-0.02%
2022/03/08	4.1	199.64	2.8	201.68	198.00	1.3	6,239	0.02%
2022/03/07	3.1	208.99	2	209.25	205.50	1.1	6,302	0.02%
2022/03/04	0	0.00	2	218.50	217.50	-2	6,327	-0.03%
2022/03/03	1	221.50	1	223.00	220.00	0	6,458	0.00%
2022/03/02	2.5	218.60	1	220.50	220.00	1.5	6,569	0.02%
2022/03/01	3	221.33	5	223.60	222.50	-2	6,584	-0.03%
2022/02/25	2	217.75	2	218.75	221.00	0	6,628	0.00%
2022/02/24	2.1	215.50	1	214.50	213.50	1.1	6,683	0.02%
2022/02/23	0	0.00	14	216.25	220.00	-14	6,765	-0.21%
2022/02/22	16	213.38	1	215.50	211.50	15	7,017	0.21%
2022/02/21	3	216.17	3	217.17	218.50	0	7,564	0.00%
2022/02/18	3	213.17	3	215.50	217.50	0	8,065	0.00%
2022/02/17	1	216.60	3	217.50	217.50	-2	8,201	-0.02%
2022/02/16	1	217.50	1	219.50	219.00	0	8,291	0.00%
2022/02/15	1	214.00	1	214.50	213.50	0	8,324	0.00%
2022/02/14	2	211.75	0	0.00	212.00	2	8,398	0.02%
2022/02/10	2	223.50	1	219.50	220.50	1	8,669	0.01%
2022/02/09	9.1	219.70	8	223.06	225.00	1	8,714	0.01%
2022/02/08	1	212.00	13	214.62	215.00	-12	8,781	-0.14%
2022/02/07	3	206.50	2	206.75	208.00	1	8,799	0.01%
2022/01/26	0	0.00	20	207.50	207.50	-20	8,873	-0.23%
2022/01/25	0.1	211.50	0	0.00	206.00	0.1	8,938	0.00%
2022/01/21	24.2	214.58	3.3	212.24	211.00	20.9	9,094	0.23%
2022/01/20	1	218.50	1	221.00	221.00	0	9,324	0.00%
2022/01/19	1	218.50	1	222.50	221.50	0	9,417	0.00%
2022/01/18	2	226.25	4	229.25	224.00	-2	9,573	-0.02%
2022/01/17	3	220.83	5	224.10	225.00	-2	9,576	-0.02%
2022/01/14	7.1	218.15	7	218.36	224.50	0.1	9,618	0.00%
2022/01/13	11.1	216.31	10	218.50	223.00	1.1	9,859	0.01%
2022/01/12	11.4	218.27	32.5	223.70	216.50	-21.1	9,788	-0.22%
2022/01/11	3.2	241.08	0	0.00	235.00	3.2	9,581	0.03%
2022/01/10	1	241.50	3	241.50	245.50	-2	9,588	-0.02%
2022/01/07	37.2	241.82	37	245.70	240.00	0.2	9,654	0.00%
2022/01/06	32.1	252.26	33	255.62	250.00	-0.9	9,635	-0.01%
2022/01/05	22.5	273.06	19.6	280.49	262.50	2.9	9,570	0.03%
2022/01/04	5	285.40	4	283.75	282.50	1	9,419	0.01%
2022/01/03	15	283.00	0	0.00	282.50	15	9,494	0.16%
2021/12/30	1	281.00	2	281.25	282.00	-1	9,616	-0.01%
2021/12/29	0	0.00	1	279.00	278.50	-1	9,888	-0.01%
2021/12/28	1	280.99	1	282.50	278.50	0	10,125	0.00%
2021/12/27	0	282.00	0	0.00	284.00	0	10,187	0.00%
2021/12/24	4.1	283.28	0.2	286.00	282.50	3.9	10,270	0.04%
2021/12/23	1	283.50	1	282.50	282.00	0	10,288	0.00%
2021/12/22	0.2	281.50	31	285.29	281.00	-30.9	10,301	-0.30%
2021/12/21	23.1	282.11	3	281.83	282.50	20.1	10,381	0.19%
2021/12/20	1	290.50	0.2	283.00	282.50	0.8	10,307	0.01%
2021/12/17	4	287.63	1.3	287.12	290.50	2.7	10,192	0.03%
2021/12/16	12	285.67	80.6	287.17	287.00	-68.6	9,992	-0.69%
2021/12/15	3	264.33	8	269.50	272.50	-5	9,609	-0.05%
2021/12/14	4.2	266.02	3	259.83	259.00	1.2	9,553	0.01%
2021/12/13	0	0.00	1	270.44	270.50	-1	9,539	-0.01%
2021/12/10	1	265.50	1	261.50	265.50	0	9,557	0.00%
2021/12/09	3.1	263.44	0	0.00	261.50	3.1	9,555	0.03%
2021/12/08	12.1	269.08	25	271.20	268.50	-12.9	9,555	-0.14%
2021/12/07	47	272.06	31	272.74	267.00	16	9,599	0.17%
2021/12/06	3	260.83	4.5	262.65	264.50	-1.5	9,410	-0.02%
2021/12/03	7	255.00	7	256.00	254.50	0	9,447	0.00%
2021/12/02	48	257.82	10	258.50	254.50	38	9,558	0.40%
2021/12/01	4	253.00	15.5	255.39	257.50	-11.5	9,695	-0.12%
2021/11/30	1.4	248.20	0	0.00	248.50	1.4	9,809	0.01%
2021/11/29	15.5	245.77	40	245.64	246.50	-24.5	9,874	-0.25%
2021/11/26	5.1	253.01	5	254.10	251.00	0.1	9,929	0.00%
2021/11/25	13	256.46	2.6	257.04	253.00	10.4	10,021	0.10%
2021/11/24	5.3	255.83	5.4	257.54	257.50	-0.1	10,071	0.00%
2021/11/23	21	259.64	4.1	257.52	256.50	16.9	10,093	0.17%
2021/11/22	48	266.65	15.5	265.53	265.50	32.5	10,135	0.32%
2021/11/19	57.1	269.87	51	272.66	268.50	6.1	10,232	0.06%
2021/11/18	80.5	266.39	118.1	268.18	264.50	-37.7	10,168	-0.37%	大賣/
2021/11/17	44	249.34	51.5	252.42	255.00	-7.5	9,799	-0.08%
2021/11/16	25	229.56	19	232.18	232.00	6	9,604	0.06%
2021/11/15	9	227.06	7	227.57	226.00	2	9,735	0.02%
2021/11/12	0	221.50	10	222.00	221.00	-10	10,128	-0.10%
2021/11/11	5	219.20	7.1	219.74	220.00	-2.1	10,218	-0.02%
2021/11/10	13	221.84	1.1	220.31	219.50	11.9	10,290	0.12%
2021/11/09	90.1	227.88	29	226.24	221.50	61.1	10,373	0.59%
2021/11/08	4	215.38	4	215.88	216.00	0	10,265	0.00%
2021/11/05	8	212.06	30	209.85	211.50	-22	10,462	-0.21%
2021/11/04	2	207.25	2	210.00	205.50	0	10,533	0.00%
2021/11/03	3	208.00	6	209.09	208.50	-3	10,766	-0.03%
2021/11/02	14	200.50	3	201.50	200.50	11	10,905	0.10%
2021/11/01	2	209.75	5	214.20	208.50	-3	11,120	-0.03%
2021/10/29	11	217.50	12	216.71	213.00	-1	11,295	-0.01%
2021/10/28	14	216.25	15	215.07	216.50	-1	11,663	-0.01%
2021/10/27	6	202.75	8	203.56	205.00	-2	11,675	-0.02%
2021/10/26	11	200.27	13	201.50	199.50	-2	11,770	-0.02%
2021/10/25	2	188.25	1	190.00	193.50	1	11,769	0.01%
2021/10/22	10	191.45	11	191.00	191.00	-1	11,912	-0.01%
2021/10/21	30	201.38	22.2	197.07	194.50	7.8	12,062	0.06%
2021/10/20	14	191.64	15	193.30	193.50	-1	12,121	-0.01%
2021/10/19	11	189.23	22	191.39	191.00	-11	12,609	-0.09%
2021/10/18	10	183.50	9	185.56	185.50	1	12,719	0.01%
2021/10/15	16	188.38	19	185.32	185.00	-3	12,805	-0.02%
2021/10/14	16	181.50	17	183.68	184.00	-1	12,805	-0.01%
2021/10/13	13	182.27	14	177.04	177.00	-1	12,715	-0.01%
2021/10/12	12.2	187.36	10	182.30	181.50	2.2	12,664	0.02%
2021/10/08	18	194.94	11	188.64	188.50	7	12,660	0.06%
2021/10/07	10	192.85	12	192.88	191.50	-2	12,590	-0.02%
2021/10/06	24	191.81	21	192.19	189.00	3	12,516	0.02%
2021/10/05	8	179.81	15	192.88	195.50	-7	12,300	-0.06%
2021/10/04	11.1	181.26	7.5	180.30	178.00	3.6	12,103	0.03%
2021/10/01	13.1	194.51	10	190.40	189.50	3.1	12,057	0.03%
2021/09/30	18.6	193.50	16	195.47	195.50	2.6	12,032	0.02%
2021/09/29	12.3	200.98	11	200.59	199.00	1.3	12,076	0.01%
2021/09/28	18.1	215.31	17	214.53	208.50	1.1	12,365	0.01%
2021/09/27	9.2	209.89	7	213.43	214.00	2.2	12,396	0.02%
2021/09/24	6	204.75	6	207.25	207.50	0	12,606	0.00%
2021/09/23	6	202.91	11	202.95	201.50	-5	12,705	-0.04%
2021/09/22	11.1	202.90	4	200.50	200.50	7.1	12,799	0.06%
2021/09/17	9	209.83	9	209.44	213.50	0	12,770	0.00%
2021/09/16	17	210.50	14	208.00	206.00	3	12,761	0.02%
2021/09/15	8	207.69	8	209.38	210.50	0	12,800	0.00%
2021/09/14	7	210.50	7	210.57	210.00	0	12,875	0.00%
2021/09/13	5	213.40	5	211.80	210.00	0	12,984	0.00%
2021/09/10	9	214.17	9	215.89	218.00	0	13,122	0.00%
2021/09/09	13	212.73	12	213.58	213.50	1	13,053	0.01%
2021/09/08	20.4	211.04	20	208.68	207.00	0.4	13,004	0.00%
2021/09/07	16.3	214.58	18	214.69	213.00	-1.7	13,018	-0.01%
2021/09/06	13.4	219.44	14	216.32	212.00	-0.6	13,121	0.00%
2021/09/03	12.2	232.79	10	235.00	231.50	2.2	13,002	0.02%
2021/09/02	20.1	234.24	2.1	229.52	228.00	18	13,116	0.14%
2021/09/01	12	238.50	35.1	236.49	237.00	-23.1	13,352	-0.17%
2021/08/31	14	231.43	31.1	232.10	229.00	-17.1	13,326	-0.13%
2021/08/30	18.2	222.74	18	225.58	226.50	0.2	13,286	0.00%
2021/08/27	13.1	224.79	9.1	224.39	226.50	4.1	13,384	0.03%
2021/08/26	31.1	225.68	13	233.35	226.00	18.1	13,595	0.13%
2021/08/25	17.3	225.27	21	227.43	232.00	-3.7	13,844	-0.03%
2021/08/24	14.4	223.92	8	227.00	222.50	6.4	14,243	0.04%
2021/08/23	14.1	234.26	16	234.91	234.00	-2	14,417	-0.01%
2021/08/20	26	227.92	21.1	228.34	228.00	4.9	14,704	0.03%
2021/08/19	12.3	233.82	10	233.95	221.00	2.3	15,041	0.02%
2021/08/18	17.3	239.21	17.2	239.18	245.50	0.1	15,380	0.00%
2021/08/17	11.2	252.08	6.2	250.89	248.00	5	15,221	0.03%
2021/08/16	7.1	264.44	5.1	267.63	263.50	2.1	15,504	0.01%
2021/08/13	6	272.17	3	273.17	266.50	3	15,771	0.02%
2021/08/12	10.6	281.38	19	281.74	277.00	-8.4	16,288	-0.05%
2021/08/11	32	285.23	17	287.24	281.00	15	16,540	0.09%
2021/08/10	7	291.29	9.1	293.22	293.50	-2.1	16,531	-0.01%
2021/08/09	28	305.02	48.1	296.92	291.00	-20.1	16,737	-0.12%
2021/08/06	36	313.47	22	314.52	308.00	14	17,109	0.08%
2021/08/05	16.1	312.27	30	310.30	313.00	-14	17,368	-0.08%
2021/08/04	35	304.49	33	304.90	311.50	2	17,775	0.01%
2021/08/03	59	306.45	39	304.88	302.50	20	17,640	0.11%
2021/08/02	12	299.54	27.1	307.96	308.00	-15.1	17,509	-0.09%
2021/07/30	20	284.48	9.2	284.84	280.00	10.8	17,665	0.06%
2021/07/29	5	277.00	1.1	276.97	277.00	3.9	17,938	0.02%
2021/07/28	5.2	278.85	14	281.64	275.00	-8.8	17,987	-0.05%
2021/07/27	12.1	306.02	34	300.65	294.00	-22	18,201	-0.12%
2021/07/26	33	308.91	28	309.25	308.00	5	18,245	0.03%
2021/07/23	24.6	302.43	22.1	311.13	293.00	2.4	18,170	0.01%
2021/07/22	4.5	283.56	4.1	279.98	292.00	0.4	17,903	0.00%
2021/07/21	4.1	270.87	4	269.50	265.50	0.1	17,884	0.00%
2021/07/20	12.2	286.91	7	283.29	280.00	5.2	17,950	0.03%
2021/07/19	10.1	297.96	2	299.00	298.00	8.1	18,202	0.04%
2021/07/16	7	293.50	1	301.00	293.00	6	18,493	0.03%
2021/07/15	2.1	298.24	0	0.00	294.50	2.1	18,749	0.01%
2021/07/14	1.1	297.25	3	294.83	297.50	-1.9	18,984	-0.01%
2021/07/13	9.1	296.02	1	305.50	290.00	8.1	19,197	0.04%
2021/07/12	1	301.52	7.2	301.53	301.00	-6.2	19,561	-0.03%
2021/07/09	1.2	306.24	0	0.00	303.00	1.2	19,967	0.01%
2021/07/08	4.2	316.43	2	313.75	313.00	2.2	20,442	0.01%
2021/07/07	4	320.63	6.3	313.05	311.50	-2.3	20,778	-0.01%
2021/07/06	11	325.50	15	324.70	318.00	-4	21,045	-0.02%
2021/07/05	40	334.15	46	338.78	334.00	-6	21,315	-0.03%
2021/07/02	11.2	317.75	9	318.50	319.50	2.2	21,064	0.01%
2021/07/01	13	314.04	10	316.05	311.00	3	20,890	0.01%
2021/06/30	5	307.60	4	308.00	307.50	1	20,642	0.00%
2021/06/29	5	299.30	3	302.02	295.50	2	20,487	0.01%
2021/06/28	2	293.46	3	291.00	295.00	-1	20,342	0.00%
2021/06/25	4	291.63	3.2	292.75	290.00	0.8	20,256	0.00%
2021/06/24	1.3	290.19	1	293.00	293.00	0.3	20,188	0.00%
2021/06/23	3	291.33	11	293.91	293.00	-8	20,102	-0.04%
2021/06/22	13.1	291.17	10.9	294.27	283.00	2.2	19,932	0.01%
2021/06/21	12.2	299.47	8.2	304.00	290.00	4	19,755	0.02%
2021/06/18	4	319.14	9	320.39	315.50	-5	19,568	-0.03%
2021/06/17	6.1	318.29	8.1	317.70	319.00	-2	19,999	-0.01%
2021/06/16	35	326.69	4	323.13	320.00	31	20,601	0.15%
2021/06/15	9	329.94	37.5	328.97	337.50	-28.5	20,655	-0.14%
2021/06/11	25	322.40	20	323.33	319.00	5	20,896	0.02%
2021/06/10	40	329.03	39	330.12	320.50	1	21,010	0.00%
2021/06/09	25.1	322.83	29.1	322.30	325.00	-4	21,136	-0.02%
2021/06/08	10.7	313.25	4.2	314.73	309.50	6.5	21,276	0.03%
2021/06/07	16	310.78	18	305.53	308.00	-2	21,834	-0.01%
2021/06/04	5	316.80	6	315.33	315.00	-1	22,590	0.00%
2021/06/03	19	318.00	25.2	318.50	317.50	-6.2	23,132	-0.03%
2021/06/02	21.3	306.68	17	309.56	308.00	4.3	22,840	0.02%
2021/06/01	50.2	334.35	38	334.12	312.50	12.1	22,469	0.05%
2021/05/31	23.2	339.37	36.2	339.59	334.00	-13	21,876	-0.06%
2021/05/28	44.1	335.30	46.4	337.52	330.00	-2.3	21,498	-0.01%
2021/05/27	50.2	318.35	43	320.27	321.50	7.2	21,043	0.03%
2021/05/26	31.3	312.85	37	311.01	307.00	-5.7	20,405	-0.03%
2021/05/25	13.1	296.58	8	298.51	303.50	5	19,806	0.03%
2021/05/24	16.1	250.21	24	259.40	276.00	-7.9	19,478	-0.04%
2021/05/21	29.3	250.58	29	247.76	251.00	0.3	19,083	0.00%
2021/05/20	54.4	258.28	38.3	254.18	250.00	16.1	18,717	0.09%
2021/05/19	13	252.04	10.4	253.54	254.50	2.6	19,163	0.01%
2021/05/18	3.1	228.06	14.1	226.64	231.50	-11	19,224	-0.06%
2021/05/17	20.2	219.76	20.1	223.59	210.50	0.1	18,991	0.00%
2021/05/14	31.2	244.76	31	243.81	232.00	0.2	20,039	0.00%
2021/05/13	16.5	232.21	16	235.09	231.00	0.5	21,065	0.00%
2021/05/12	27.1	246.27	26.1	248.90	232.50	1.1	21,372	0.00%
2021/05/11	15.2	262.81	51.3	263.39	258.00	-36.1	21,211	-0.17%
2021/05/10	33.1	308.16	49	300.53	286.50	-16	21,479	-0.07%
2021/05/07	35.3	287.59	47.3	283.26	303.50	-12	21,618	-0.06%
2021/05/06	11.1	281.67	11	286.55	276.00	0.1	21,705	0.00%
2021/05/05	25.1	308.69	18	307.78	287.50	7.1	21,753	0.03%
2021/05/04	38	314.02	15	309.47	319.00	23	21,894	0.11%
2021/05/03	24.1	313.51	88.1	313.49	306.50	-64	21,659	-0.30%
2021/04/29	10	336.45	17.2	332.51	330.00	-7.2	21,393	-0.03%
2021/04/28	13.3	349.46	45.3	346.87	333.00	-32	21,104	-0.15%
2021/04/27	24.3	370.25	53	364.51	354.00	-28.7	20,840	-0.14%
2021/04/26	10.3	373.55	40	372.39	371.00	-29.8	20,640	-0.14%
2021/04/23	31.1	370.57	14.2	372.05	377.00	16.9	20,423	0.08%
2021/04/22	32.1	378.82	47.5	375.57	350.00	-15.4	20,056	-0.08%
2021/04/21	27.3	368.22	65	359.03	377.50	-37.7	19,774	-0.19%
2021/04/20	27.1	374.49	19	377.47	366.50	8.1	19,463	0.04%
2021/04/19	14	367.93	29	367.24	364.00	-15	19,179	-0.08%
2021/04/16	27.2	379.47	27	378.54	379.00	0.2	18,902	0.00%
2021/04/15	34	351.01	32.1	350.18	356.00	1.9	19,346	0.01%
2021/04/14	43.2	346.37	35.1	329.34	335.50	8.2	19,082	0.04%
2021/04/13	12.1	354.23	20.4	358.95	352.00	-8.3	18,903	-0.04%
2021/04/12	51.3	360.89	45.1	354.59	330.00	6.2	18,907	0.03%
2021/04/09	61.4	381.42	38	378.16	366.50	23.3	18,943	0.12%
2021/04/08	37	358.16	5.1	363.53	371.00	31.9	18,524	0.17%
2021/04/07	0	322.00	0	0.00	337.50	0	18,423	0.00%
2021/04/06	0.1	321.00	0	0.00	325.00	0.1	18,440	0.00%
2021/04/01	0	291.00	10	295.80	300.50	-10	18,437	-0.05%
2021/03/31	0	0.00	2	293.50	287.00	-2	18,432	-0.01%
2021/03/30	0	0.00	25.2	289.31	291.00	-25.2	18,485	-0.14%
2021/03/29	0.1	292.00	0	292.00	289.00	0.1	18,517	0.00%
2021/03/26	0	288.00	0	0.00	292.00	0	18,561	0.00%
2021/03/25	0	0.00	1	274.00	270.00	-1	18,578	-0.01%
2021/03/23	2	256.99	22	269.27	270.00	-20	18,732	-0.11%
2021/03/22	74	293.00	35.1	290.45	284.00	38.9	18,926	0.21%
2021/03/19	89.1	287.39	68	288.92	290.00	21.1	18,728	0.11%
2021/03/18	23	268.93	27	274.26	276.00	-4	18,083	-0.02%
2021/03/17	62	267.56	46.1	265.12	251.00	15.9	17,879	0.09%
2021/03/16	34	248.57	9	255.17	256.50	25	18,194	0.14%
2021/03/15	35	223.00	23.2	227.71	233.50	11.9	18,008	0.07%
2021/03/12	37.1	216.12	41	213.74	212.50	-4	17,699	-0.02%
2021/03/11	37.1	207.46	51.1	208.19	209.00	-14	17,452	-0.08%
2021/03/10	77.3	208.38	57	208.80	199.00	20.3	16,910	0.12%
2021/03/09	153.1	196.24	87	196.32	203.50	66.1	16,298	0.41%	大買/
2021/03/08	0	0.00	20	188.00	188.00	-20	15,699	-0.13%
2021/03/05	1	210.50	1	208.50	208.50	0	15,741	0.00%
2021/03/04	1	216.50	4	221.25	216.50	-3	15,765	-0.02%
2021/03/03	0	0.00	6	215.00	221.00	-6	15,862	-0.04%
2021/03/02	0	0.00	4	219.50	205.50	-4	15,996	-0.03%
2021/02/26	0	0.00	3.3	204.79	213.00	-3.3	16,270	-0.02%
2021/02/24	0	0.00	3.1	206.56	205.00	-3.1	16,318	-0.02%
2021/02/23	0	0.00	2	199.25	206.00	-2	16,418	-0.01%
2021/02/22	1.1	195.50	44	195.50	198.00	-42.9	16,499	-0.26%
2021/02/19	80.3	214.78	55	212.11	206.50	25.3	16,482	0.15%
2021/02/18	25.2	202.56	17	205.68	208.00	8.2	15,374	0.05%
2021/02/17	1	187.50	2	189.50	189.50	-1	14,929	-0.01%
2021/02/05	111	163.62	96.4	165.10	172.50	14.6	14,868	0.10%	大買/
2021/02/04	99.1	150.99	121	153.16	157.00	-21.9	13,420	-0.16%	大賣/
2021/02/03	42	141.54	53.1	143.59	146.00	-11.1	11,733	-0.09%
2021/02/02	30.2	135.86	51	134.02	133.00	-20.8	10,947	-0.19%
2021/02/01	15	131.53	16	130.28	130.50	-1	10,411	-0.01%
2021/01/29	30.1	134.15	23	131.00	127.00	7.1	10,001	0.07%
2021/01/28	12	130.42	28	136.05	136.00	-16	9,454	-0.17%
2021/01/27	24	125.65	16	126.84	127.00	8	8,914	0.09%
2021/01/26	12.1	130.27	34.5	127.65	126.00	-22.5	8,380	-0.27%
2021/01/25	12.1	146.26	4.4	139.50	139.50	7.7	7,997	0.10%
2021/01/22	0	0.00	0.1	155.50	155.00	-0.1	7,810	0.00%
2021/01/21	0	0.00	1	150.00	152.00	-1	7,793	-0.01%
2021/01/19	0	0.00	5	160.40	158.00	-5	7,755	-0.06%
2021/01/18	0	0.00	1	156.00	156.50	-1	7,787	-0.01%
2021/01/15	1	155.50	1	151.00	154.50	0	7,836	0.00%
2021/01/14	0	0.00	22	150.77	155.00	-22	7,819	-0.28%
2021/01/13	0	0.00	5	145.00	143.00	-5	7,769	-0.06%
2021/01/12	0	0.00	94	134.77	136.00	-94	7,745	-1.21%
2021/01/11	0	0.00	14	140.50	142.00	-14	7,744	-0.18%
2021/01/08	210	150.68	181.1	144.36	141.50	28.9	7,744	0.37%	大買/大賣/
2021/01/07	122	141.31	20.2	142.16	147.00	101.8	6,863	1.48%	大買/鉅額交易
2021/01/06	41.3	134.97	47	134.38	134.00	-5.7	6,667	-0.09%
2021/01/05	47	139.39	17.3	136.94	143.00	29.7	6,362	0.47%
2021/01/04	101	132.46	11	135.00	135.00	90	6,202	1.45%	大買/
2020/12/31	72	118.04	5	123.00	123.00	67	5,860	1.14%
2020/12/30	0	0.00	43	110.00	112.00	-43	5,882	-0.73%
2020/12/29	0	0.00	1	105.50	111.00	-1	5,873	-0.02%
2020/12/24	1	100.00	2.1	100.00	98.40	-1.1	5,789	-0.02%
2020/12/23	0	0.00	1	91.00	91.00	-1	5,724	-0.02%
2020/12/22	6	82.80	12	90.09	82.80	-6	5,705	-0.11%
2020/12/21	0	0.00	11	91.47	92.00	-11	5,672	-0.19%
2020/12/18	20.2	92.99	10	92.50	92.00	10.2	5,652	0.18%
2020/12/17	0	0.00	9	88.17	92.60	-9	5,630	-0.16%
2020/12/16	88.2	85.74	7	84.52	84.20	81.2	5,657	1.43%
2020/12/15	26.3	85.48	124	85.21	86.20	-97.7	5,516	-1.77%	大賣/
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	41.8	64.10	37	63.89	64.90	4.8	5,154	0.09%
2020/12/09	48	63.20	0	0.00	63.20	48	4,332	1.11%
2020/12/08	20	56.00	1	56.90	57.50	19	4,286	0.44%
2020/12/07	2	51.95	5	52.14	52.30	-3	4,200	-0.07%
2020/12/04	9	46.92	7	47.04	47.60	2	3,960	0.05%
2020/12/03	10	46.56	11	47.29	46.30	-1	3,815	-0.03%
2020/12/02	2	44.95	4	44.64	43.75	-2	3,568	-0.06%
2020/12/01	4	42.98	1	44.10	43.10	3	3,575	0.08%
2020/11/30	1.5	42.80	1	42.70	42.90	0.5	3,697	0.01%
2020/11/27	2	41.88	2	42.38	42.45	0	3,643	0.00%
2020/11/26	12.5	41.28	12	41.66	41.75	0.5	3,505	0.01%
2020/11/25	33	40.61	50	41.32	41.60	-17	3,338	-0.51%
2020/11/24	10	39.19	3	39.30	39.15	7	3,032	0.23%
2020/11/23	0	0.00	4	38.91	38.90	-4	2,993	-0.13%
2020/11/20	7	38.79	0	0.00	38.35	7	3,003	0.23%
2020/11/19	1	38.60	1	38.65	39.30	0	2,904	0.00%
2020/11/18	3	38.10	4	37.90	37.80	-1	2,800	-0.04%
2020/11/17	3	37.75	18	37.60	37.55	-15	2,755	-0.54%
2020/11/16	2	37.50	0	0.00	37.45	2	2,768	0.07%
2020/11/13	1	36.60	0	0.00	37.00	1	2,769	0.04%
2020/11/12	1	36.80	0	0.00	36.35	1	2,774	0.04%
2020/11/11	2	36.55	2	36.60	36.70	0	2,796	0.00%
2020/11/10	2	37.05	0	0.00	36.30	2	2,799	0.07%
2020/11/09	3	36.62	3	36.65	36.60	0	2,771	0.00%
2020/11/06	4	35.44	6	35.38	35.40	-2	2,761	-0.07%
2020/11/05	0	0.00	2	35.60	35.55	-2	2,839	-0.07%
2020/11/04	0	0.00	2	35.80	35.75	-2	2,881	-0.07%
2020/11/03	2	35.40	0	0.00	35.25	2	2,887	0.07%
2020/11/02	3	34.77	0	0.00	34.45	3	2,914	0.10%
2020/10/29	2	35.70	0	0.00	35.40	2	3,058	0.07%
2020/10/28	1	36.20	5	36.30	36.20	-4	3,046	-0.13%
2020/10/27	3	37.48	0	0.00	37.05	3	3,039	0.10%
2020/10/26	5	37.57	4	37.14	37.40	1	3,045	0.03%
2020/10/23	8	37.30	0	0.00	37.05	8	3,018	0.27%
2020/10/22	5	35.95	0	0.00	35.85	5	2,965	0.17%
2020/10/19	5	36.70	0	0.00	36.65	5	2,963	0.17%
2020/10/16	6	36.08	0	0.00	36.00	6	2,947	0.20%
2020/10/15	1	36.70	0	0.00	36.45	1	2,932	0.03%
2020/10/14	5	36.80	2	36.98	36.85	3	2,918	0.10%
2020/10/13	3	37.63	1	37.65	37.15	2	2,893	0.07%
2020/10/12	11	38.13	13	38.42	38.10	-2	2,832	-0.07%
2020/10/08	1	37.00	30	37.00	37.25	-29	2,580	-1.12%
2020/10/07	1	36.70	7	36.75	36.20	-6	2,510	-0.24%
2020/10/05	0	0.00	1	34.70	35.00	-1	2,456	-0.04%
2020/09/29	0	0.00	2	35.03	34.45	-2	2,555	-0.08%
2020/09/28	1	34.05	0	0.00	34.50	1	2,595	0.04%
2020/09/25	0	0.00	2	35.00	33.60	-2	2,672	-0.07%
2020/09/24	0	0.00	1	35.30	34.50	-1	2,699	-0.04%
2020/09/23	2	35.88	0	0.00	35.75	2	2,791	0.07%
2020/09/22	7	37.09	0	0.00	36.60	7	2,839	0.25%
2020/09/21	4	37.46	5	36.99	37.20	-1	2,802	-0.04%
2020/09/18	16	36.71	13	36.92	36.45	3	2,706	0.11%
2020/09/17	4	36.00	8	36.20	36.60	-4	2,726	-0.15%
2020/09/14	3	34.90	6	35.05	35.45	-3	2,702	-0.11%
2020/09/11	0	0.00	1	34.50	35.00	-1	2,694	-0.04%
2020/09/10	13	36.57	7	36.01	35.55	6	2,668	0.22%
2020/09/09	8	35.39	5	35.63	35.40	3	2,600	0.12%
2020/09/08	1	35.25	0	0.00	35.00	1	2,575	0.04%
2020/09/07	6	36.85	5	37.10	35.95	1	2,538	0.04%
2020/09/04	34	35.99	9	36.96	38.20	25	2,461	1.02%
2020/09/03	12	37.00	6	36.96	36.70	6	2,313	0.26%
2020/09/01	2	33.75	0	0.00	33.75	2	2,205	0.09%
2020/08/27	1	33.95	0	0.00	33.95	1	2,209	0.05%
2020/08/26	0	0.00	1	34.75	34.15	-1	2,197	-0.05%
2020/08/21	0	0.00	5	31.75	31.90	-5	2,100	-0.24%
2020/08/20	0	0.00	12	31.60	30.75	-12	2,085	-0.58%
2020/08/19	2	34.65	5	33.60	33.60	-3	2,045	-0.15%
2020/08/13	0	0.00	6	35.10	35.10	-6	1,969	-0.30%
2020/08/11	2	36.45	7	35.99	35.35	-5	1,931	-0.26%
2020/08/07	1	35.80	2	35.80	35.10	-1	1,812	-0.06%
2020/08/05	12	36.22	0	0.00	36.30	12	1,762	0.68%
2020/08/04	0	0.00	2	36.75	37.00	-2	1,701	-0.12%
2020/08/03	1	34.65	5	34.20	34.00	-4	1,597	-0.25%
2020/07/31	5	34.11	0	0.00	34.60	5	1,590	0.31%
2020/07/30	0	0.00	1	34.75	33.90	-1	1,576	-0.06%
2020/07/24	1	34.20	0	0.00	33.25	1	1,501	0.07%
2020/07/22	1	35.15	0	0.00	34.30	1	1,484	0.07%
2020/07/21	0	0.00	2	34.10	34.60	-2	1,462	-0.14%
2020/07/20	2	33.33	0	0.00	33.80	2	1,447	0.14%
2020/07/16	6	33.31	4	33.21	33.55	2	1,437	0.14%
2020/07/15	0	0.00	3	34.35	33.15	-3	1,429	-0.21%
2020/07/13	1	34.60	0	0.00	34.70	1	1,406	0.07%
2020/07/09	0	0.00	1	35.45	35.00	-1	1,367	-0.07%
2020/07/08	6	34.73	0	0.00	34.85	6	1,329	0.45%
2020/07/07	0	0.00	4	33.94	34.00	-4	1,278	-0.31%
2020/07/06	13	34.64	1	33.85	34.50	12	1,242	0.97%
2020/07/03	1	32.50	2	32.90	33.40	-1	1,167	-0.09%
2020/07/02	3	33.47	1	33.90	32.70	2	1,116	0.18%
2020/07/01	1	33.50	1	32.25	33.50	0	998	0.00%
2020/06/30	0	0.00	1	30.95	31.10	-1	928	-0.11%
2020/06/29	2	31.05	0	0.00	31.10	2	922	0.22%
2020/06/24	2	31.40	6	30.72	31.50	-4	883	-0.45%
2020/06/23	1	29.45	0	0.00	29.55	1	777	0.13%
2020/06/22	4	28.89	0	0.00	28.85	4	769	0.52%
2020/06/19	0	0.00	3	28.82	29.00	-3	775	-0.39%
2020/06/18	1	28.35	1	28.20	28.70	0	769	0.00%
2020/06/15	0	0.00	3	27.75	27.45	-3	802	-0.37%
2020/06/12	3	27.03	1	27.90	27.90	2	811	0.25%
2020/06/10	3	29.45	0	0.00	29.60	3	805	0.37%
2020/06/09	1	30.20	4	29.83	30.05	-3	811	-0.37%
2020/06/08	2	29.35	0	0.00	29.55	2	780	0.26%
2020/05/27	0	0.00	2	27.33	27.35	-2	703	-0.28%
2020/05/20	2	27.75	0	0.00	27.65	2	688	0.29%
2020/05/14	1	27.20	0	0.00	26.95	1	681	0.15%
2020/05/11	1	28.20	0	0.00	28.25	1	680	0.15%
2020/05/08	4	28.18	0	0.00	27.85	4	676	0.59%
2020/05/07	0	0.00	2	28.45	28.35	-2	669	-0.30%
2020/05/06	2	27.20	0	0.00	27.15	2	667	0.30%
2020/04/20	0	0.00	7	27.20	27.15	-7	738	-0.95%
2020/04/16	0	0.00	4	27.23	27.10	-4	777	-0.51%
2020/04/15	0	0.00	9	27.22	27.25	-9	776	-1.16%
2020/04/14	0	0.00	3	26.83	27.15	-3	773	-0.39%
2020/04/13	7	26.82	6	26.25	26.30	1	763	0.13%
2020/04/10	0	0.00	1	25.85	25.70	-1	757	-0.13%
2020/04/09	2	25.90	1	26.25	25.70	1	770	0.13%
2020/04/08	0	0.00	1	25.65	26.10	-1	769	-0.13%
2020/04/07	3	24.95	0	0.00	24.95	3	763	0.39%
2020/03/25	0	0.00	1	23.15	22.90	-1	767	-0.13%
2020/03/24	0	0.00	1	22.15	21.95	-1	768	-0.13%
2020/03/12	1	27.50	0	0.00	27.40	1	1,052	0.09%
2020/03/10	1	29.95	1	30.80	30.80	0	1,046	0.00%
2020/03/09	1	31.40	0	0.00	30.85	1	1,045	0.10%
2020/03/03	0	0.00	1	32.30	32.20	-1	1,109	-0.09%
2020/02/24	1	33.50	0	0.00	33.50	1	1,105	0.09%
2020/02/21	0	0.00	1	34.60	34.20	-1	1,105	-0.09%
2020/02/20	1	34.15	0	0.00	34.15	1	1,106	0.09%
2020/02/19	0	0.00	1	34.45	34.50	-1	1,117	-0.09%
2020/02/14	0	0.00	1	33.95	33.90	-1	1,184	-0.08%
2020/02/05	1	33.35	0	0.00	33.20	1	1,292	0.08%
2020/01/31	0	0.00	5	33.28	33.85	-5	1,313	-0.38%
2020/01/30	1	34.30	0	0.00	34.20	1	1,386	0.07%
2020/01/20	0	0.00	1	37.90	38.00	-1	1,441	-0.07%
2020/01/10	4	37.65	0	0.00	37.85	4	2,132	0.19%
2020/01/03	0	0.00	2	37.78	37.10	-2	2,288	-0.09%
2020/01/02	15	37.67	0	0.00	37.65	15	2,289	0.66%
2019/12/27	2	38.35	0	0.00	38.15	2	2,289	0.09%
2019/12/19	3	38.00	0	0.00	37.95	3	2,300	0.13%
2019/12/13	3	41.35	33	40.70	39.10	-30	2,239	-1.34%
2019/12/12	5	39.10	0	0.00	39.40	5	1,992	0.25%
2019/12/11	10	38.75	0	0.00	38.65	10	1,949	0.51%
2019/12/10	0	0.00	1	38.55	38.50	-1	1,953	-0.05%
2019/12/09	1	39.30	0	0.00	39.05	1	1,949	0.05%
2019/12/03	0	0.00	3	39.20	38.70	-3	1,904	-0.16%
2019/11/29	0	0.00	5	37.80	37.50	-5	1,842	-0.27%
2019/11/18	0	0.00	2	38.50	38.40	-2	2,010	-0.10%
2019/11/15	1	39.10	3	39.05	39.05	-2	2,007	-0.10%
2019/11/14	0	0.00	8	37.50	38.05	-8	1,961	-0.41%
2019/11/13	5	37.02	0	0.00	36.95	5	1,950	0.26%
2019/11/12	9	36.85	2	36.85	37.20	7	1,951	0.36%
2019/11/11	2	37.78	0	0.00	36.50	2	1,950	0.10%
2019/11/08	5	38.63	3	38.45	38.40	2	1,910	0.10%
2019/11/06	1	39.30	1	39.40	39.50	0	1,888	0.00%
2019/11/05	3	39.17	1	39.30	39.10	2	1,866	0.11%
2019/11/04	1	39.50	0	0.00	39.30	1	1,866	0.05%
2019/11/01	1	39.10	0	0.00	39.55	1	1,848	0.05%
2019/10/31	0	0.00	2	39.30	39.10	-2	1,846	-0.11%
2019/10/29	10	40.22	27	40.29	39.40	-17	1,811	-0.94%
2019/10/28	2	41.13	1	41.45	41.40	1	1,739	0.06%
2019/10/25	21	41.16	13	40.75	41.05	8	1,654	0.48%
2019/10/24	6	41.01	1	41.05	41.05	5	1,558	0.32%
2019/10/23	3	40.73	7	40.69	40.80	-4	1,434	-0.28%
2019/10/22	22	40.38	0	0.00	40.50	22	1,348	1.63%
2019/10/21	10	39.53	1	39.95	39.95	9	1,230	0.73%
2019/10/18	19	38.92	15	38.99	39.50	4	1,178	0.34%
2019/10/17	3	39.10	0	0.00	39.20	3	1,020	0.29%
2019/10/16	0	0.00	1	37.70	37.75	-1	989	-0.10%
2019/10/14	3	37.30	0	0.00	37.60	3	964	0.31%
2019/09/26	1	38.30	0	0.00	38.20	1	935	0.11%
2019/09/02	0	0.00	2	39.55	39.55	-2	980	-0.20%
2019/08/30	2	40.30	0	0.00	39.85	2	977	0.20%
2019/08/29	4	40.18	0	0.00	40.70	4	943	0.42%
2019/08/28	8	40.24	0	0.00	40.50	8	926	0.86%
2019/08/26	0	0.00	1	39.00	38.85	-1	1,009	-0.10%
2019/08/22	0	0.00	1	39.70	39.20	-1	1,006	-0.10%
2019/08/21	0	0.00	2	39.25	39.50	-2	997	-0.20%
2019/08/20	2	39.03	0	0.00	38.70	2	991	0.20%
2019/07/31	9	39.75	0	0.00	39.90	9	1,151	0.78%
2019/07/25	2	40.35	0	0.00	40.80	2	1,190	0.17%
2019/07/23	0	0.00	2	40.30	40.30	-2	1,199	-0.17%
2019/07/05	0	0.00	4	40.15	40.70	-4	1,739	-0.23%
2019/07/02	0	0.00	2	39.45	39.35	-2	1,813	-0.11%
2019/06/24	0	0.00	3	38.70	38.70	-3	2,032	-0.15%
2019/06/21	3	39.33	1	39.20	39.00	2	2,060	0.10%
2019/06/19	2	39.40	1	39.15	39.40	1	2,146	0.05%
2019/06/17	0	0.00	5	37.50	38.60	-5	2,277	-0.22%
2019/06/04	1	38.60	0	0.00	37.65	1	2,471	0.04%
2019/05/31	3	40.12	0	0.00	40.15	3	2,416	0.12%
2019/05/17	0	0.00	5	38.60	38.35	-5	2,477	-0.20%
2019/05/15	5	39.50	0	0.00	39.55	5	2,520	0.20%
2019/05/14	1	38.45	0	0.00	39.10	1	2,554	0.04%
2019/05/13	0	0.00	9	39.34	39.50	-9	2,535	-0.35%
2019/05/07	0	0.00	1	44.50	44.10	-1	2,452	-0.04%
2019/04/30	1	45.30	0	0.00	46.00	1	2,385	0.04%
2019/04/26	1	47.80	3	47.55	46.00	-2	2,341	-0.09%
2019/04/25	1	49.00	2	49.05	49.05	-1	2,243	-0.04%
2019/04/24	2	47.35	0	0.00	47.45	2	2,064	0.10%
2019/04/19	1	46.30	0	0.00	46.70	1	2,012	0.05%
2019/04/17	12	48.53	5	47.85	47.30	7	1,952	0.36%
2019/04/16	1	48.00	0	0.00	47.80	1	1,801	0.06%
2019/04/12	2	47.70	0	0.00	45.85	2	1,733	0.12%
2019/04/11	0	0.00	2	47.00	46.90	-2	1,685	-0.12%
2019/04/10	2	47.63	2	48.00	47.90	0	1,651	0.00%
2019/04/09	1	47.90	1	47.15	47.15	0	1,591	0.00%
2019/04/08	2	46.93	2	46.80	47.00	0	1,563	0.00%
2019/04/02	2	45.60	0	0.00	46.00	2	1,449	0.14%
2019/04/01	0	0.00	1	44.90	44.80	-1	1,403	-0.07%
2019/03/29	1	45.10	0	0.00	45.50	1	1,368	0.07%
2019/03/26	0	0.00	5	46.80	46.95	-5	1,324	-0.38%
2019/03/21	7	48.12	0	0.00	48.00	7	1,218	0.57%
2019/03/19	5	46.50	0	0.00	46.35	5	1,030	0.49%
2019/03/13	0	0.00	1	40.35	40.20	-1	830	-0.12%
2019/03/07	1	40.50	0	0.00	39.55	1	907	0.11%
2019/03/04	0	0.00	2	40.55	40.55	-2	968	-0.21%
2019/02/25	0	0.00	2	41.08	41.35	-2	953	-0.21%
2019/02/22	4	41.40	2	41.10	41.45	2	989	0.20%
2019/02/21	2	40.75	0	0.00	40.85	2	960	0.21%
2019/02/19	0	0.00	1	40.45	40.20	-1	941	-0.11%
2019/02/18	1	40.20	2	39.70	40.15	-1	935	-0.11%
2019/02/15	0	0.00	5	40.05	39.70	-5	921	-0.54%
2019/02/14	3	40.60	2	40.78	40.85	1	898	0.11%
2019/02/13	7	40.37	1	39.95	42.00	6	858	0.70%
2018/12/22	0	0.00	5	37.70	37.95	-5	1,459	-0.34%
2018/12/21	5	37.40	0	0.00	37.50	5	1,467	0.34%
2018/12/18	1	38.30	0	0.00	37.85	1	1,441	0.07%
2018/12/14	0	0.00	4	36.80	36.95	-4	1,430	-0.28%
2018/12/07	0	0.00	1	36.90	36.80	-1	1,446	-0.07%
2018/12/04	6	41.60	0	0.00	40.60	6	1,419	0.42%
2018/12/03	0	0.00	4	39.60	39.90	-4	1,402	-0.29%
2018/11/30	0	0.00	5	39.11	39.35	-5	1,380	-0.36%
2018/11/29	4	39.98	6	40.80	39.20	-2	1,365	-0.15%
2018/11/28	1	39.10	3	39.22	38.95	-2	1,318	-0.15%
2018/11/27	1	37.20	2	37.30	37.25	-1	1,289	-0.08%
2018/11/26	0	0.00	2	37.93	37.75	-2	1,294	-0.15%
2018/11/23	2	39.05	0	0.00	37.60	2	1,294	0.15%
2018/11/22	3	38.93	4	38.76	38.40	-1	1,290	-0.08%
2018/11/21	1	38.75	2	36.75	38.80	-1	1,246	-0.08%
2018/11/16	0	0.00	1	35.80	35.80	-1	1,188	-0.08%
2018/11/13	5	35.85	0	0.00	36.50	5	1,183	0.42%
2018/11/08	2	37.80	5	37.20	37.20	-3	1,202	-0.25%
2018/11/07	1	37.70	2	37.60	37.65	-1	1,203	-0.08%
2018/11/06	0	0.00	2	37.95	37.05	-2	1,222	-0.16%
2018/11/05	6	38.99	0	0.00	38.80	6	1,212	0.49%
2018/11/02	10	40.52	2	40.40	40.10	8	1,212	0.66%
2018/11/01	1	39.30	0	0.00	39.00	1	1,143	0.09%
2018/10/31	0	0.00	2	37.70	38.05	-2	1,127	-0.18%
2018/10/30	0	0.00	4	35.20	35.90	-4	1,124	-0.36%
2018/10/26	4	37.28	1	39.00	37.05	3	1,136	0.26%
2018/10/25	2	38.13	1	37.60	38.20	1	1,105	0.09%
2018/10/24	4	40.15	2	39.20	40.00	2	1,057	0.19%
2018/10/19	1	36.80	0	0.00	36.55	1	906	0.11%
2018/10/18	3	37.97	0	0.00	37.75	3	885	0.34%
2018/10/17	0	0.00	66	36.42	36.40	-66	836	-7.89%