天鈺 (4961)-元大-金華券商分點個股進出

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
278.0
漲跌
▲7.0
漲幅
+2.58%
成交量
2,022張
產業
上市半導體類股
842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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	1	272.00	0	273.50	278.00	1	2,433	0.04%
2024/06/25	0	266.00	0	0.00	271.00	0	2,507	0.00%
2024/06/24	1	279.98	0	0.00	273.00	1	2,702	0.04%
2024/06/21	0	280.50	0	0.00	284.50	0	2,822	0.00%
2024/06/20	1	279.50	1	284.00	285.00	0	2,839	0.00%
2024/06/19	0	0.00	0.1	280.50	280.50	-0.1	2,845	0.00%
2024/06/18	3.1	280.10	1.1	292.55	280.50	2	2,841	0.07%
2024/06/17	1.1	277.45	2.1	281.05	282.00	-1	2,820	-0.04%
2024/06/13	0	0.00	1	276.00	276.00	-1	2,990	-0.03%
2024/06/11	1.1	259.91	1	262.00	266.00	0.1	3,163	0.00%
2024/06/06	1	258.50	1	252.00	253.50	0	3,339	0.00%
2024/06/03	1	255.50	0	0.00	254.50	1	3,417	0.03%
2024/05/31	0	0.00	1	259.00	253.50	-1	3,423	-0.03%
2024/05/29	1	260.50	0	259.50	258.50	1	3,441	0.03%
2024/05/24	0	0.00	0	254.50	255.00	0	3,427	0.00%
2024/05/22	1	256.00	0	0.00	256.00	1	3,444	0.03%
2024/05/17	0	268.00	0	0.00	268.50	0	3,675	0.00%
2024/05/14	0	0.00	0	258.00	261.00	0	3,634	0.00%
2024/05/13	0	251.50	0	0.00	244.00	0	3,617	0.00%
2024/05/10	0	0.00	0	265.00	267.00	0	3,550	0.00%
2024/05/06	0.1	273.64	0	0.00	274.50	0.1	3,425	0.00%
2024/05/03	0	0.00	1.4	263.55	260.00	-1.4	3,307	-0.04%
2024/05/02	0	0.00	0.3	255.50	250.00	-0.3	3,218	-0.01%
2024/04/29	1	242.00	1	244.50	248.50	0	3,198	0.00%
2024/04/26	1	239.50	1	239.50	240.00	0	3,191	0.00%
2024/04/19	0	234.00	0	0.00	231.50	0	3,153	0.00%
2024/04/18	0.2	243.67	0	243.55	244.00	0.1	3,107	0.00%
2024/04/17	0.4	253.13	0	0.00	251.50	0.4	3,066	0.01%
2024/04/15	0.1	256.50	1	259.32	261.50	-0.9	3,024	-0.03%
2024/04/11	0.2	253.24	0	0.00	253.50	0.2	2,986	0.01%
2024/04/10	1.7	257.47	0.1	261.00	253.50	1.6	2,988	0.05%
2024/04/09	1	266.50	1	262.50	260.50	0	2,958	0.00%
2024/04/08	1.2	265.46	0	0.00	266.50	1.2	2,939	0.04%
2024/04/01	0.1	278.50	0	0.00	276.50	0.1	2,842	0.00%
2024/03/29	0	0.00	2	269.00	268.00	-2	2,813	-0.07%
2024/03/27	5.1	276.76	9.1	281.23	283.00	-4.1	2,719	-0.15%
2024/03/26	3.1	266.34	2.1	265.60	264.00	1	2,546	0.04%
2024/03/25	1	257.50	1	257.00	258.00	0	2,437	0.00%
2024/03/22	0	260.50	0	0.00	260.00	0	2,430	0.00%
2024/03/21	0	0.00	0.2	261.00	260.50	-0.2	2,443	-0.01%
2024/03/20	7	267.07	7	262.07	260.00	0	2,472	0.00%
2024/03/19	1.2	261.26	1	258.00	265.00	0.2	2,457	0.01%
2024/03/18	2.1	265.83	2.1	265.29	261.00	-0.1	2,431	0.00%
2024/03/15	4.1	260.01	5.1	260.40	262.50	-1	2,310	-0.04%
2024/03/14	0.2	255.00	0.1	246.39	254.00	0.1	2,195	0.00%
2024/03/13	0	0.00	0.3	256.00	250.00	-0.3	2,116	-0.01%
2024/03/12	1.3	257.83	1	263.00	250.00	0.3	2,063	0.01%
2024/03/11	0.1	253.50	4.3	251.02	251.50	-4.2	1,948	-0.22%
2024/03/08	0.2	232.50	0	0.00	236.50	0.2	1,878	0.01%
2024/03/07	0	231.00	0	0.00	230.00	0	1,949	0.00%
2024/03/06	0.8	239.51	0.7	239.50	237.50	0.2	2,002	0.01%
2024/03/05	1.3	240.47	0.1	240.00	242.50	1.3	2,150	0.06%
2024/03/04	0.3	247.68	0.2	250.59	245.00	0.2	2,174	0.01%
2024/02/29	0	241.50	0	0.00	241.50	0	2,200	0.00%
2024/02/27	0.2	245.25	0	0.00	245.00	0.2	2,182	0.01%
2024/02/26	0.1	246.27	1	245.00	245.00	-0.9	2,188	-0.04%
2024/02/23	0.1	249.00	0	246.00	245.50	0.1	2,188	0.00%
2024/02/22	0.1	249.42	0	0.00	251.00	0.1	2,187	0.01%
2024/02/21	2.3	258.45	0	255.00	254.50	2.3	2,192	0.11%
2024/02/20	0	0.00	1.2	255.77	262.50	-1.2	2,163	-0.06%
2024/02/19	0	0.00	0	240.50	239.00	0	2,019	0.00%
2024/02/16	0	235.79	0	0.00	235.50	0	2,049	0.00%
2024/02/15	0	0.00	2	230.02	233.00	-2	2,078	-0.10%
2024/02/05	0	231.25	0	0.00	229.00	0	2,081	0.00%
2024/02/01	0	0.00	0.1	234.50	232.50	-0.1	2,081	0.00%
2024/01/31	0	235.00	0	0.00	235.00	0	2,101	0.00%
2024/01/29	0	237.50	0	0.00	237.50	0	2,183	0.00%
2024/01/24	1	239.00	0	0.00	238.00	1	2,294	0.04%
2024/01/23	0	241.63	0	0.00	239.50	0	2,350	0.00%
2024/01/19	1	235.49	0.1	236.00	235.50	1	2,354	0.04%
2024/01/16	2	240.00	0	0.00	239.50	2	2,351	0.09%
2024/01/15	0.1	243.60	0	0.00	244.00	0.1	2,360	0.00%
2024/01/12	3	240.50	0	0.00	238.50	3	2,354	0.13%
2024/01/08	0	242.22	0	0.00	239.50	0	2,395	0.00%
2024/01/04	0	244.50	0	0.00	243.00	0	2,383	0.00%
2023/12/28	0	260.00	0	0.00	259.00	0	2,474	0.00%
2023/12/25	0	261.50	0	0.00	260.50	0	2,611	0.00%
2023/12/22	0	0.00	1.1	262.98	262.50	-1.1	2,729	-0.04%
2023/12/21	1	254.00	0	0.00	255.00	1	2,823	0.04%
2023/12/19	1	254.00	0	0.00	255.00	1	2,846	0.04%
2023/12/18	0.3	254.00	0	0.00	259.50	0.3	2,906	0.01%
2023/12/15	0.6	258.27	0.4	264.00	256.00	0.2	2,993	0.01%
2023/12/14	0.6	260.28	0	0.00	259.00	0.6	3,121	0.02%
2023/12/13	0.1	262.00	3	264.50	261.50	-2.9	3,094	-0.09%
2023/12/12	2	272.74	1	272.00	269.00	1	3,389	0.03%
2023/12/08	1	282.00	1	281.00	281.00	0	3,581	0.00%
2023/12/07	3	286.50	2	285.25	285.00	1	3,560	0.03%
2023/12/05	2	286.75	1	286.00	284.50	1	3,548	0.03%
2023/12/04	2	293.00	1.3	292.70	291.00	0.8	3,546	0.02%
2023/12/01	4	284.75	6	290.67	289.50	-2	3,492	-0.06%
2023/11/30	2	285.50	10.3	286.22	282.50	-8.3	3,460	-0.24%
2023/11/29	0	0.00	5	280.00	277.00	-5	3,370	-0.15%
2023/11/21	1	274.01	0	0.00	275.50	1	3,282	0.03%
2023/11/20	0	0.00	5	282.00	281.00	-5	3,268	-0.15%
2023/11/15	1	265.00	1	265.50	264.50	0	3,184	0.00%
2023/11/14	0.1	257.50	3	260.83	262.50	-2.9	3,178	-0.09%
2023/11/13	0.5	252.10	0.3	255.67	253.00	0.2	3,163	0.01%
2023/11/10	2.1	247.52	0	0.00	247.00	2.1	3,161	0.07%
2023/11/09	0.1	252.50	0	0.00	251.00	0.1	3,155	0.00%
2023/11/07	3	254.17	2	254.00	255.00	1	3,190	0.03%
2023/11/06	4	263.90	1	262.50	259.00	3	3,240	0.09%
2023/11/03	1	275.50	1	271.50	268.50	0	3,363	0.00%
2023/11/02	1	274.00	0	0.00	279.00	1	3,438	0.03%
2023/10/31	0	0.00	2.1	278.63	266.50	-2.1	3,395	-0.06%
2023/10/19	0	265.50	0	0.00	264.00	0	3,396	0.00%
2023/10/18	0	0.00	0.1	265.00	265.50	-0.1	3,394	0.00%
2023/10/17	0.6	263.88	0.1	270.50	264.50	0.5	3,376	0.01%
2023/10/16	0	0.00	1	266.00	265.50	-1	3,362	-0.03%
2023/10/12	1.4	267.17	1	266.50	269.00	0.4	3,384	0.01%
2023/10/11	1	268.50	1	265.50	266.50	0	3,381	0.00%
2023/10/06	1	272.50	0	0.00	275.00	1	3,364	0.03%
2023/10/05	0	273.33	2	275.75	272.50	-2	3,348	-0.06%
2023/10/03	0	0.00	0.1	288.00	280.50	-0.1	3,290	0.00%
2023/10/02	0	0.00	0.2	276.00	280.00	-0.2	3,219	0.00%
2023/09/28	0	0.00	1.5	277.00	277.00	-1.5	3,202	-0.05%
2023/09/27	3	271.83	2	273.01	274.50	1	3,180	0.03%
2023/09/26	2	265.00	1	263.00	264.50	1	3,082	0.03%
2023/09/25	0	0.00	1.3	255.00	257.00	-1.3	2,971	-0.04%
2023/09/22	3.1	248.49	2	251.00	253.50	1.1	2,968	0.04%
2023/09/21	2.4	254.64	2	258.50	255.00	0.4	3,039	0.01%
2023/09/20	2	260.75	2	258.00	251.50	0	2,980	0.00%
2023/09/19	0	0.00	0.4	256.86	250.50	-0.4	2,908	-0.01%
2023/09/18	0	0.00	1.2	258.50	258.50	-1.2	2,808	-0.04%
2023/09/06	13	161.42	13.2	161.66	156.50	-0.2	2,869	-0.01%
2023/09/05	0	0.00	2	156.25	157.50	-2	2,538	-0.08%
2023/09/04	0	0.00	0.2	142.50	143.50	-0.2	2,319	-0.01%
2023/08/31	1	143.00	1	143.50	143.50	0	2,338	0.00%
2023/08/30	0.1	142.00	1	142.00	143.00	-0.9	2,351	-0.04%
2023/08/29	5.2	143.03	4	140.00	139.50	1.2	2,350	0.05%
2023/08/28	1	145.00	0	0.00	144.50	1	2,336	0.04%
2023/08/25	2	142.00	2	142.00	142.00	0	2,344	0.00%
2023/08/24	0	0.00	3	140.49	140.00	-3	2,321	-0.13%
2023/08/21	0	0.00	2	129.25	130.50	-2	2,296	-0.09%
2023/08/17	2.2	126.14	2	128.25	130.50	0.2	2,309	0.01%
2023/08/16	1	127.50	0	132.17	127.50	1	2,305	0.04%
2023/08/14	6	126.17	0	0.00	126.50	6	2,321	0.26%
2023/08/10	5	133.50	0	0.00	132.50	5	2,344	0.21%
2023/08/09	3	139.00	1	137.50	138.50	2	2,407	0.08%
2023/08/08	1	142.50	11	142.00	141.50	-10	2,406	-0.42%
2023/08/07	0	0.00	1	141.00	142.50	-1	2,413	-0.04%
2023/08/04	1	141.50	0	0.00	143.00	1	2,458	0.04%
2023/08/02	0	0.00	1	144.00	140.50	-1	2,484	-0.04%
2023/07/31	0	0.00	1	141.50	141.00	-1	2,524	-0.04%
2023/07/28	15	147.70	4	148.63	148.00	11	2,540	0.43%
2023/07/27	1	145.00	10	144.90	146.00	-9	2,406	-0.37%
2023/07/26	0	132.00	0	0.00	133.00	0	2,364	0.00%
2023/07/25	0	0.00	2	132.75	134.00	-2	2,532	-0.08%
2023/07/24	6	132.50	0	0.00	131.00	6	2,544	0.24%
2023/07/21	3	136.50	3	138.00	137.00	0	2,558	0.00%
2023/07/18	0	0.00	0.1	136.50	136.00	-0.1	2,732	0.00%
2023/07/14	0	0.00	0.2	138.50	138.50	-0.2	3,035	-0.01%
2023/07/07	1	137.50	0	0.00	137.50	1	3,640	0.03%
2023/07/06	2	140.00	0	0.00	139.50	2	3,780	0.05%
2023/07/05	1	143.00	0	0.00	143.00	1	3,800	0.03%
2023/07/04	0	0.00	0.1	143.00	143.50	-0.1	3,890	0.00%
2023/07/03	0	143.00	0	0.00	142.50	0	3,883	0.00%
2023/06/30	0	142.50	0	0.00	143.00	0	3,882	0.00%
2023/06/29	0	143.00	0	143.00	141.50	0	3,879	0.00%
2023/06/28	0	142.00	0	0.00	142.00	0	3,884	0.00%
2023/06/27	2	143.00	0	0.00	141.00	2	3,905	0.05%
2023/06/26	2.1	151.46	1	153.00	150.00	1.1	3,915	0.03%
2023/06/21	1	154.00	0	0.00	154.50	1	3,917	0.03%
2023/06/20	1	159.00	0	0.00	157.50	1	3,928	0.03%
2023/06/19	0	0.00	1	159.50	160.50	-1	3,977	-0.03%
2023/06/16	2	161.00	6	161.33	160.00	-4	4,026	-0.10%
2023/06/15	1	167.00	2	167.00	168.00	-1	3,966	-0.03%
2023/06/14	1	165.50	0	0.00	164.50	1	4,044	0.02%
2023/06/13	8	167.25	2	167.00	167.00	6	4,042	0.15%
2023/06/12	1	166.00	2	167.73	168.00	-1	4,040	-0.03%
2023/06/09	0	162.50	1	162.00	162.00	-1	4,005	-0.02%
2023/06/08	2.8	160.65	0.1	161.00	161.50	2.7	4,064	0.07%
2023/06/07	0	0.00	3	160.50	162.00	-3	4,145	-0.07%
2023/06/05	0	0.00	1	162.50	161.00	-1	4,265	-0.02%
2023/06/02	1	158.50	0.1	159.00	159.00	0.9	4,281	0.02%
2023/06/01	2	156.75	1	158.50	158.50	1	4,357	0.02%
2023/05/31	1	158.00	0	0.00	159.00	1	4,553	0.02%
2023/05/30	1	155.00	1	155.00	155.50	0	4,659	0.00%
2023/05/23	0	0.00	0.2	156.00	155.00	-0.2	5,483	0.00%
2023/05/19	0.2	154.00	0	0.00	152.50	0.2	6,894	0.00%
2023/05/18	0	0.00	1	153.01	153.50	-1	7,045	-0.01%
2023/05/17	1	153.00	0	0.00	153.00	1	7,071	0.01%
2023/05/16	0	0.00	0.2	152.00	153.50	-0.2	7,100	0.00%
2023/05/12	1	156.00	0	156.50	155.50	1	7,031	0.01%
2023/05/11	0.6	155.50	0	0.00	155.50	0.6	7,061	0.01%
2023/05/10	1	157.00	1	155.50	156.50	0	7,205	0.00%
2023/05/08	1	154.50	0	0.00	157.50	1	7,241	0.01%
2023/05/04	1.2	156.25	0	0.00	154.50	1.2	7,351	0.02%
2023/05/02	1	156.50	0	0.00	156.50	1	7,439	0.01%
2023/04/28	1	162.00	2	165.00	158.00	-1	7,469	-0.01%
2023/04/25	0	0.00	0.1	157.50	157.50	-0.1	7,555	0.00%
2023/04/24	1	160.50	2	162.25	163.50	-1	7,644	-0.01%
2023/04/21	0.5	161.00	0	0.00	156.00	0.5	7,779	0.01%
2023/04/20	3	164.84	0	0.00	163.50	3	7,952	0.04%
2023/04/19	0	0.00	2	173.50	173.50	-2	8,190	-0.02%
2023/04/18	3	185.17	4	185.38	184.50	-1	8,378	-0.01%
2023/04/17	4	183.25	2	180.75	181.00	2	8,475	0.02%
2023/04/14	3	180.17	2	180.50	182.50	1	8,436	0.01%
2023/04/13	1	174.00	3	176.83	174.50	-2	8,414	-0.02%
2023/04/11	2	178.50	3	177.67	179.00	-1	8,325	-0.01%
2023/04/10	1	171.00	0	0.00	170.50	1	8,223	0.01%
2023/04/07	1	176.00	2	175.00	173.50	-1	8,328	-0.01%
2023/04/06	1	166.00	1	167.50	169.50	0	8,236	0.00%
2023/03/29	1	166.50	0	0.00	165.00	1	8,245	0.01%
2023/03/28	0	0.00	0.1	171.62	167.00	-0.1	8,264	0.00%
2023/03/27	1	173.00	2.2	170.58	170.50	-1.2	8,261	-0.01%
2023/03/24	1	178.00	0	0.00	174.50	1	8,263	0.01%
2023/03/23	0	0.00	2	175.25	177.00	-2	8,309	-0.02%
2023/03/22	1	177.00	1	179.00	176.00	0	8,285	0.00%
2023/03/21	1	175.00	2	177.50	175.50	-1	8,227	-0.01%
2023/03/17	3	173.17	2	172.50	171.00	1	8,124	0.01%
2023/03/16	0	0.00	0.1	168.00	168.00	-0.1	8,040	0.00%
2023/03/15	1	168.00	0.1	169.00	167.50	0.9	8,036	0.01%
2023/03/14	0	0.00	1	164.50	166.00	-1	8,043	-0.01%
2023/03/09	1	174.00	0.1	172.50	172.00	0.9	8,123	0.01%
2023/03/08	0	0.00	2	177.00	177.00	-2	8,065	-0.02%
2023/03/06	0	176.50	1	176.50	176.00	-1	8,015	-0.01%
2023/03/03	6.1	174.06	5	174.00	174.50	1.1	7,949	0.01%
2023/03/02	4	171.76	1	171.00	175.00	3	7,760	0.04%
2023/03/01	3	172.00	3	170.67	170.00	0	7,633	0.00%
2023/02/24	1	166.00	2	167.00	166.50	-1	7,552	-0.01%
2023/02/23	2	168.75	8	170.56	168.50	-6	7,509	-0.08%
2023/02/22	5	170.61	2.1	170.95	169.00	3	7,412	0.04%
2023/02/21	5	181.80	5.4	180.80	179.50	-0.4	7,333	-0.01%
2023/02/20	9.1	171.51	7	173.07	181.00	2.1	7,155	0.03%
2023/02/17	18	163.33	13	164.38	165.50	5	6,858	0.07%
2023/02/16	1	152.00	4	149.63	158.50	-3	6,025	-0.05%
2023/02/15	2	143.75	2.3	145.65	144.50	-0.3	6,039	0.00%
2023/02/08	2	146.75	2	148.50	147.50	0	6,789	0.00%
2023/02/03	0	0.00	2	143.50	141.00	-2	6,621	-0.03%
2023/02/02	2	143.50	0	0.00	148.00	2	6,567	0.03%
2023/02/01	1	143.00	10	142.50	143.00	-9	6,528	-0.14%
2023/01/31	10	146.00	1	146.50	144.00	9	6,539	0.14%
2023/01/30	0	0.00	1	141.00	142.00	-1	6,434	-0.02%
2023/01/17	1	135.50	0	0.00	135.50	1	6,421	0.02%
2023/01/13	7	140.14	6.2	138.84	139.50	0.8	6,533	0.01%
2023/01/12	2	140.50	4	139.75	141.00	-2	6,501	-0.03%
2023/01/11	5	142.10	4	142.00	142.50	1	6,492	0.02%
2023/01/10	4	138.38	3	139.33	141.50	1	6,728	0.01%
2023/01/09	12	137.79	11	137.14	137.00	1	6,614	0.02%
2023/01/06	2	133.75	3	130.50	133.00	-1	6,260	-0.02%
2023/01/05	3	128.33	4	129.50	127.00	-1	5,932	-0.02%
2023/01/04	0	0.00	2	124.50	126.00	-2	5,738	-0.03%
2023/01/03	5	123.10	2	122.00	123.00	3	5,628	0.05%
2022/12/28	0	116.50	0	0.00	116.00	0	5,504	0.00%
2022/12/27	2	121.50	1	122.49	121.50	1	5,482	0.02%
2022/12/20	3.1	119.71	3	114.33	115.00	0.1	5,484	0.00%
2022/12/19	1	121.00	0	0.00	120.50	1	5,499	0.02%
2022/12/16	0	0.00	1	119.50	121.50	-1	5,490	-0.02%
2022/12/15	3	123.00	1	122.01	122.50	2	5,462	0.04%
2022/12/12	0	116.50	0	0.00	116.50	0	5,358	0.00%
2022/12/06	0	121.50	1	121.50	121.00	-1	5,297	-0.02%
2022/12/05	2	129.50	0	133.50	128.00	2	5,222	0.04%
2022/11/29	0	0.00	1	120.00	121.00	-1	4,974	-0.02%
2022/11/28	0	0.00	0	124.00	122.00	0	4,960	0.00%
2022/11/21	0	120.50	1	122.00	120.00	-1	4,934	-0.02%
2022/11/18	2	125.50	0	0.00	123.00	2	4,923	0.04%
2022/11/17	1	126.00	3	129.67	127.00	-2	4,886	-0.04%
2022/11/16	6	127.67	5	128.50	129.00	1	4,805	0.02%
2022/11/15	1	122.00	2	124.25	127.50	-1	4,727	-0.02%
2022/11/14	1	119.99	0	121.00	123.50	1	4,713	0.02%
2022/11/11	4	129.50	5	127.60	123.00	-1	4,723	-0.02%
2022/11/10	2	127.00	3	125.50	125.00	-1	4,583	-0.02%
2022/11/09	14	125.50	11	124.77	125.50	3	4,502	0.07%
2022/11/08	1	117.00	1.1	120.98	121.00	-0.1	4,138	0.00%
2022/11/07	1	110.50	2	109.25	110.00	-1	4,134	-0.02%
2022/11/04	1	105.50	0	0.00	106.50	1	4,062	0.02%
2022/11/01	0.1	103.50	0	0.00	103.50	0.1	4,043	0.00%
2022/10/31	0	0.00	0	105.00	104.00	0	4,042	0.00%
2022/10/28	0	101.00	0	0.00	102.00	0	4,111	0.00%
2022/10/25	0	0.00	1	105.00	103.50	-1	4,011	-0.02%
2022/10/24	0	106.00	0	110.00	105.50	0	3,958	0.00%
2022/10/21	1	107.99	1	106.00	105.00	0	3,877	0.00%
2022/10/20	1	109.00	1	111.00	110.50	0	3,736	0.00%
2022/10/19	0	0.00	3	110.83	112.00	-3	3,619	-0.08%
2022/10/18	6	110.33	2	111.25	111.50	4	3,478	0.11%
2022/10/17	0	0.00	0	104.25	107.50	0	3,097	0.00%
2022/10/14	0	0.00	0	96.75	98.00	0	2,972	0.00%
2022/10/13	0	93.50	21	91.95	89.10	-21	2,990	-0.70%
2022/10/12	0	95.00	0	102.50	96.60	0	2,967	0.00%
2022/10/11	1.2	98.67	0	0.00	98.30	1.2	2,953	0.04%
2022/10/07	0	0.00	0	102.50	100.50	0	2,949	0.00%
2022/10/06	1	100.50	1	98.50	100.00	0	2,965	0.00%
2022/10/05	1	101.00	2	101.00	100.00	-1	2,988	-0.03%
2022/10/04	0	0.00	0	98.70	101.00	0	2,962	0.00%
2022/10/03	0	0.00	0	95.90	95.80	0	2,945	0.00%
2022/09/30	0	0.00	0	93.10	93.20	0	2,965	0.00%
2022/09/29	1	91.89	0	0.00	90.80	1	2,983	0.03%
2022/09/28	0	94.55	0	0.00	90.20	0	3,006	0.00%
2022/09/27	0	0.00	0	96.00	96.00	0	3,039	0.00%
2022/09/26	2	100.50	0	0.00	97.60	2	3,029	0.07%
2022/09/23	0	0.00	1	106.00	105.50	-1	3,047	-0.03%
2022/09/20	0	0.00	2	109.50	110.00	-2	3,102	-0.06%
2022/09/19	0	108.50	0	0.00	107.50	0	3,120	0.00%
2022/09/14	0	113.00	0	0.00	113.00	0	3,255	0.00%
2022/09/08	0	0.00	0	120.00	115.50	0	3,399	0.00%
2022/09/07	0.1	115.00	0	0.00	114.00	0.1	3,426	0.00%
2022/09/05	0	119.50	0	0.00	116.00	0	3,434	0.00%
2022/09/02	0.1	123.00	0	0.00	123.50	0.1	3,403	0.00%
2022/09/01	2	123.50	0	0.00	122.00	2	3,414	0.06%
2022/08/31	17	126.74	5	126.90	127.50	12	3,398	0.35%
2022/08/25	6	127.00	0	0.00	125.50	6	3,546	0.17%
2022/08/24	0.1	125.00	0	0.00	124.00	0.1	3,720	0.00%
2022/08/23	0	126.00	2	124.50	125.00	-2	3,712	-0.05%
2022/08/22	1	130.00	0	0.00	127.50	1	3,696	0.03%
2022/08/19	0	128.00	0	0.00	127.50	0	3,623	0.00%
2022/08/18	1	131.00	11	131.59	130.00	-10	3,525	-0.28%
2022/08/17	0	0.00	1	121.50	121.50	-1	3,343	-0.03%
2022/08/16	11	122.59	11	122.91	122.50	0	3,325	0.00%
2022/08/15	12	123.83	3	122.50	123.50	9	3,290	0.27%
2022/08/12	1	117.50	11	117.50	117.50	-10	3,119	-0.32%
2022/08/05	10	106.50	0	0.00	105.00	10	3,021	0.33%
2022/08/04	2	107.45	0	107.00	104.50	2	2,996	0.07%
2022/08/03	0	135.00	0	0.00	130.50	0	2,889	0.00%
2022/08/02	0.1	138.98	1	136.50	136.00	-0.9	2,857	-0.03%
2022/08/01	0	0.00	1	141.50	141.00	-1	2,866	-0.03%
2022/07/27	0	0.00	0	148.00	147.00	0	2,882	0.00%
2022/07/26	0.1	142.00	0	0.00	142.50	0.1	2,882	0.00%
2022/07/25	0.1	144.00	0	0.00	145.00	0.1	2,919	0.00%
2022/07/22	0	0.00	0	149.50	146.00	0	2,941	0.00%
2022/07/20	0	0.00	0	144.00	144.00	0	2,950	0.00%
2022/07/18	0	0.00	0	137.00	136.50	0	2,925	0.00%
2022/07/14	0	0.00	3	131.83	133.50	-3	2,917	-0.10%
2022/07/13	0	0.00	3	129.00	130.00	-3	2,897	-0.10%
2022/07/12	2	125.00	2.1	124.56	124.50	-0.1	2,865	0.00%
2022/07/11	0	0.00	2	128.00	129.00	-2	2,867	-0.07%
2022/07/08	1	132.50	1	134.00	132.00	0	2,857	0.00%
2022/07/07	0	0.00	0	128.50	128.50	0	2,818	0.00%
2022/07/06	2	126.00	3	127.17	122.50	-1	2,781	-0.04%
2022/07/05	1	128.00	0	0.00	128.50	1	2,753	0.04%
2022/07/01	0	0.00	1	134.50	127.50	-1	2,669	-0.04%
2022/06/30	2	138.00	0	0.00	135.00	2	2,602	0.08%
2022/06/29	2	140.00	0	0.00	140.50	2	2,576	0.08%
2022/06/28	1	140.01	0	0.00	140.50	1	2,551	0.04%
2022/06/27	0	0.00	0.1	146.00	146.00	-0.1	2,535	0.00%
2022/06/24	0	0.00	4	143.50	140.00	-4	2,512	-0.16%
2022/06/23	0	0.00	1	142.00	141.50	-1	2,494	-0.04%
2022/06/22	8	148.43	10	147.30	140.50	-2	2,456	-0.08%
2022/06/21	1	152.50	2	148.25	152.50	-1	2,395	-0.04%
2022/06/20	5	149.81	1	154.50	146.50	4	2,378	0.17%
2022/06/17	0.2	159.57	0	0.00	158.00	0.2	2,321	0.01%
2022/06/16	0	168.00	0	0.00	165.00	0	2,276	0.00%
2022/06/14	0	170.50	0	175.00	176.50	0	2,294	0.00%
2022/06/13	0	175.50	0	0.00	172.50	0	2,286	0.00%
2022/06/10	0.1	181.98	0	0.00	180.50	0.1	2,287	0.00%
2022/06/08	0	186.00	0	0.00	186.00	0	2,281	0.00%
2022/06/06	1	192.49	0	0.00	190.50	1	2,290	0.04%
2022/06/02	4.5	198.39	4	197.13	196.00	0.5	2,280	0.02%
2022/06/01	1	201.00	4.2	197.46	199.00	-3.2	2,180	-0.15%
2022/05/31	0	181.00	0	0.00	184.00	0	1,983	0.00%
2022/05/30	1	180.50	2	180.27	182.00	-1	1,991	-0.05%
2022/05/26	4	176.00	4	178.00	173.50	0	2,059	0.00%
2022/05/24	6	175.92	4.2	182.89	174.50	1.8	2,158	0.08%
2022/05/23	4	179.50	5	181.40	180.50	-1	2,188	-0.05%
2022/05/20	0	188.50	1	188.50	187.00	-1	2,176	-0.05%
2022/05/18	1	188.98	1	189.99	189.00	0	2,160	0.00%
2022/05/17	0	0.00	2	181.75	182.50	-2	2,120	-0.09%
2022/05/16	1	182.98	0	184.00	176.50	1	2,128	0.05%
2022/05/10	1	178.00	1	176.00	180.00	0	2,238	0.00%
2022/05/09	4	176.25	2	177.00	175.00	2	2,281	0.09%
2022/05/06	3	182.83	1	184.00	183.00	2	2,294	0.09%
2022/05/05	0	0.00	0	184.00	181.00	0	2,285	0.00%
2022/05/03	1	176.50	1	179.00	179.50	0	2,330	0.00%
2022/04/29	12	175.71	10	178.65	175.50	2	2,383	0.08%
2022/04/28	0	166.00	1	169.51	170.00	-1	2,389	-0.04%
2022/04/27	4.1	163.01	2	164.51	165.00	2.1	2,384	0.09%
2022/04/26	1.2	174.17	0	0.00	172.50	1.2	2,373	0.05%
2022/04/25	1	175.53	78	177.71	176.00	-77	2,426	-3.17%
2022/04/22	0	0.00	0.5	187.00	185.50	-0.5	2,465	-0.02%
2022/04/21	2	186.00	1	186.50	188.00	1	2,549	0.04%
2022/04/18	1.1	187.28	0	0.00	186.00	1.1	3,069	0.04%
2022/04/15	3.1	191.57	0	0.00	191.00	3.1	3,135	0.10%
2022/04/14	0	0.00	1	203.50	200.00	-1	3,263	-0.03%
2022/04/13	2	200.50	1	200.00	201.00	1	3,455	0.03%
2022/04/12	3.1	199.69	1	200.00	199.50	2.1	3,688	0.06%
2022/04/11	2	199.25	0	0.00	201.00	2	3,765	0.05%
2022/04/08	0	202.50	0	0.00	203.00	0	3,789	0.00%
2022/04/07	0	204.00	0	0.00	199.50	0	3,811	0.00%
2022/03/30	0.2	209.50	0	0.00	209.00	0.2	4,063	0.00%
2022/03/28	0	208.50	0	0.00	207.50	0	4,205	0.00%
2022/03/25	4	215.63	2	213.00	212.50	2	4,322	0.05%
2022/03/23	0	0.00	1	216.50	216.00	-1	4,764	-0.02%
2022/03/22	0	213.50	0	0.00	213.50	0	5,253	0.00%
2022/03/21	0	0.00	1	218.50	217.50	-1	5,380	-0.02%
2022/03/18	1	216.00	0	0.00	218.00	1	5,444	0.02%
2022/03/17	0	0.00	16	214.00	215.50	-16	5,503	-0.29%
2022/03/16	16	207.16	1	209.50	207.00	15	5,541	0.27%
2022/03/15	0.1	207.00	0.1	206.00	204.00	0	5,606	0.00%
2022/03/10	1	213.00	1	213.00	213.00	0	6,114	0.00%
2022/03/09	0	0.00	2	204.50	204.50	-2	6,145	-0.03%
2022/03/08	2	201.99	0	0.00	198.00	2	6,239	0.03%
2022/03/07	2	207.51	0	0.00	205.50	2	6,302	0.03%
2022/03/04	0	0.00	8	218.19	217.50	-8	6,327	-0.13%
2022/03/03	1	220.00	2	222.00	220.00	-1	6,458	-0.02%
2022/03/02	5	219.40	0	0.00	220.00	5	6,569	0.08%
2022/03/01	1	222.00	0	0.00	222.50	1	6,584	0.02%
2022/02/25	0	0.00	0	219.50	221.00	0	6,628	0.00%
2022/02/24	78	215.42	0	0.00	213.50	78	6,683	1.17%
2022/02/23	0	0.00	1	214.52	220.00	-1	6,765	-0.01%
2022/02/21	2	213.00	1	218.00	218.50	1	7,564	0.01%
2022/02/18	1	215.49	0	0.00	217.50	1	8,065	0.01%
2022/02/17	1	220.00	0	0.00	217.50	1	8,201	0.01%
2022/02/16	0	0.00	0	219.00	219.00	0	8,291	0.00%
2022/02/15	1	213.00	0	216.50	213.50	1	8,324	0.01%
2022/02/14	1	212.00	1	213.00	212.00	0	8,398	0.00%
2022/02/11	1	221.50	0	0.00	220.00	1	8,439	0.01%
2022/02/10	0	0.00	0.2	224.50	220.50	-0.2	8,669	0.00%
2022/02/09	5	220.00	0.1	220.10	225.00	4.9	8,714	0.06%
2022/02/08	1	212.50	1	213.01	215.00	0	8,781	0.00%
2022/02/07	1	206.51	0	0.00	208.00	1	8,799	0.01%
2022/01/26	0.3	207.51	0	210.50	207.50	0.3	8,873	0.00%
2022/01/25	3.1	211.74	1	207.00	206.00	2.1	8,938	0.02%
2022/01/24	0	212.00	1	207.00	213.50	-1	8,997	-0.01%
2022/01/21	2	213.00	2	211.51	211.00	0	9,094	0.00%
2022/01/20	1	221.00	0	0.00	221.00	1	9,324	0.01%
2022/01/19	1	220.00	1	222.50	221.50	0	9,417	0.00%
2022/01/18	2	227.75	1	223.00	224.00	1	9,573	0.01%
2022/01/17	0	0.00	0	223.00	225.00	0	9,576	0.00%
2022/01/14	1	217.53	1	220.49	224.50	0	9,618	0.00%
2022/01/13	3	220.17	3	219.01	223.00	0	9,859	0.00%
2022/01/12	4.7	219.43	21	228.62	216.50	-16.3	9,788	-0.17%
2022/01/11	4.4	236.25	1	234.00	235.00	3.4	9,581	0.04%
2022/01/10	3	239.34	2	239.75	245.50	1	9,588	0.01%
2022/01/07	0.1	243.64	1	243.00	240.00	-0.9	9,654	-0.01%
2022/01/06	2	252.76	1.1	254.88	250.00	1	9,635	0.01%
2022/01/05	6	275.89	17	269.91	262.50	-11	9,570	-0.11%
2022/01/04	0	283.00	0	0.00	282.50	0	9,419	0.00%
2022/01/03	0.1	283.00	1	284.50	282.50	-1	9,494	-0.01%
2021/12/30	1	280.50	0	0.00	282.00	1	9,616	0.01%
2021/12/29	0	0.00	1	278.00	278.50	-1	9,888	-0.01%
2021/12/28	0	0.00	1	279.50	278.50	-1	10,125	-0.01%
2021/12/27	1	282.00	0	0.00	284.00	1	10,187	0.01%
2021/12/24	3.1	285.81	4	285.38	282.50	-1	10,270	-0.01%
2021/12/23	1	286.50	0	0.00	282.00	1	10,288	0.01%
2021/12/21	2	281.00	3	281.67	282.50	-1	10,381	-0.01%
2021/12/20	10	286.10	9	284.28	282.50	1	10,307	0.01%
2021/12/17	5	287.30	4	286.13	290.50	1	10,192	0.01%
2021/12/16	5	285.50	14.1	286.58	287.00	-9.1	9,992	-0.09%
2021/12/15	0	0.00	14	264.89	272.50	-14	9,609	-0.15%
2021/12/14	14.1	260.46	2	260.50	259.00	12.1	9,553	0.13%
2021/12/13	3	269.17	2.1	269.19	270.50	0.9	9,539	0.01%
2021/12/10	17	264.87	16	258.31	265.50	1	9,557	0.01%
2021/12/09	15	267.00	15	270.50	261.50	0	9,555	0.00%
2021/12/08	17	268.76	17	270.09	268.50	0	9,555	0.00%
2021/12/07	13	277.65	16.4	272.98	267.00	-3.4	9,599	-0.04%
2021/12/06	6	259.75	6	263.00	264.50	0	9,410	0.00%
2021/12/03	2	255.50	3	255.50	254.50	-1	9,447	-0.01%
2021/12/02	3	260.00	3	256.00	254.50	0	9,558	0.00%
2021/12/01	6	255.58	15	252.83	257.50	-9	9,695	-0.09%
2021/11/30	10	246.50	10	253.00	248.50	0	9,809	0.00%
2021/11/29	10	246.49	0	0.00	246.50	10	9,874	0.10%
2021/11/26	11	252.09	11	255.27	251.00	0	9,929	0.00%
2021/11/25	0	0.00	1	260.50	253.00	-1	10,021	-0.01%
2021/11/24	3	257.17	2	255.00	257.50	1	10,071	0.01%
2021/11/23	2.1	257.37	3	264.17	256.50	-1	10,093	-0.01%
2021/11/22	2	266.25	2	266.25	265.50	0	10,135	0.00%
2021/11/19	12	270.38	9.4	271.58	268.50	2.6	10,232	0.03%
2021/11/18	29	270.24	24.3	269.63	264.50	4.8	10,168	0.05%
2021/11/17	14	249.18	27	248.74	255.00	-13	9,799	-0.13%
2021/11/16	3	229.67	4	231.25	232.00	-1	9,604	-0.01%
2021/11/15	17	226.53	13	226.85	226.00	4	9,735	0.04%
2021/11/12	3	221.33	5	221.40	221.00	-2	10,128	-0.02%
2021/11/11	4	218.00	17	217.97	220.00	-13	10,218	-0.13%
2021/11/10	4	219.36	4	219.13	219.50	0	10,290	0.00%
2021/11/09	16	227.18	8.1	224.63	221.50	7.9	10,373	0.08%
2021/11/08	3	215.00	4	216.25	216.00	-1	10,265	-0.01%
2021/11/05	4.1	210.78	6	212.59	211.50	-2	10,462	-0.02%
2021/11/04	2	207.00	2	205.00	205.50	0	10,533	0.00%
2021/11/03	0	0.00	10	206.00	208.50	-10	10,766	-0.09%
2021/11/02	15	204.23	1	205.50	200.50	14	10,905	0.13%
2021/11/01	1	208.50	11	210.09	208.50	-10	11,120	-0.09%
2021/10/29	11	214.86	10	222.00	213.00	1	11,295	0.01%
2021/10/28	22	216.52	25.2	218.04	216.50	-3.1	11,663	-0.03%
2021/10/27	11	204.00	8.1	204.93	205.00	3	11,675	0.03%
2021/10/26	8.1	203.61	3	202.66	199.50	5	11,770	0.04%
2021/10/22	1	192.00	1	188.50	191.00	0	11,912	0.00%
2021/10/21	15	202.23	14	201.15	194.50	1	12,062	0.01%
2021/10/20	20	192.00	20	192.00	193.50	0	12,121	0.00%
2021/10/19	0	0.00	0	192.00	191.00	0	12,609	0.00%
2021/10/18	1	185.50	21	186.45	185.50	-20	12,719	-0.16%
2021/10/15	1	187.50	0	0.00	185.00	1	12,805	0.01%
2021/10/14	44	180.73	66	182.71	184.00	-22	12,805	-0.17%
2021/10/13	20	179.50	21	184.62	177.00	-1	12,715	-0.01%
2021/10/12	33	184.33	28	185.89	181.50	5	12,664	0.04%
2021/10/08	27	191.13	16	188.91	188.50	11	12,660	0.09%
2021/10/07	22	192.77	21	192.14	191.50	1	12,590	0.01%
2021/10/06	14	192.14	13	190.88	189.00	1	12,516	0.01%
2021/10/05	4	183.25	17	180.07	195.50	-13	12,300	-0.11%
2021/10/04	12	184.62	12	184.21	178.00	0	12,103	0.00%
2021/10/01	13	191.77	13	193.31	189.50	0	12,057	0.00%
2021/09/30	13	196.27	10	196.55	195.50	3	12,032	0.03%
2021/09/29	36	201.42	27	203.15	199.00	9	12,076	0.07%
2021/09/28	10.1	211.67	10	213.70	208.50	0	12,365	0.00%
2021/09/27	18	213.33	17	208.68	214.00	1	12,396	0.01%
2021/09/24	4	206.63	8	207.63	207.50	-4	12,606	-0.03%
2021/09/23	5	203.70	7	201.57	201.50	-2	12,705	-0.02%
2021/09/22	12	201.96	4	200.50	200.50	8	12,799	0.06%
2021/09/17	5	206.01	4	211.50	213.50	1	12,770	0.01%
2021/09/16	4	209.13	5	207.80	206.00	-1	12,761	-0.01%
2021/09/15	7	206.14	4	208.38	210.50	3	12,800	0.02%
2021/09/14	5	211.20	2	208.50	210.00	3	12,875	0.02%
2021/09/13	3	211.83	2	212.50	210.00	1	12,984	0.01%
2021/09/10	6	216.42	6	215.33	218.00	0	13,122	0.00%
2021/09/09	0	208.00	0	214.00	213.50	0	13,053	0.00%
2021/09/08	2	208.24	1	212.50	207.00	1	13,004	0.01%
2021/09/07	2	214.50	7	216.29	213.00	-5	13,018	-0.04%
2021/09/06	14.2	220.30	16	212.22	212.00	-1.8	13,121	-0.01%
2021/09/03	10	233.60	9.4	234.06	231.50	0.6	13,002	0.00%
2021/09/02	10.2	230.09	5	232.10	228.00	5.2	13,116	0.04%
2021/09/01	6	238.42	3.2	237.56	237.00	2.8	13,352	0.02%
2021/08/31	15	231.60	16	231.03	229.00	-1	13,326	-0.01%
2021/08/30	3	224.00	2	226.00	226.50	1	13,286	0.01%
2021/08/27	5.2	224.44	3	227.33	226.50	2.2	13,384	0.02%
2021/08/26	1	222.56	1	228.50	226.00	0	13,595	0.00%
2021/08/25	21	226.31	15	222.10	232.00	6	13,844	0.04%
2021/08/24	10.3	224.87	13	226.00	222.50	-2.8	14,243	-0.02%
2021/08/23	20	235.73	15	234.10	234.00	5	14,417	0.03%
2021/08/20	14	233.68	16	230.59	228.00	-2	14,704	-0.01%
2021/08/19	20	231.38	16	234.28	221.00	4	15,041	0.03%
2021/08/18	24	230.61	16	236.03	245.50	8	15,380	0.05%
2021/08/17	13.3	261.14	12	265.29	248.00	1.3	15,221	0.01%
2021/08/16	8.1	263.73	8.1	267.51	263.50	0	15,504	0.00%
2021/08/13	5.2	269.00	10	272.95	266.50	-4.8	15,771	-0.03%
2021/08/12	12	280.08	10	282.05	277.00	2	16,288	0.01%
2021/08/11	30.4	289.63	8	278.50	281.00	22.4	16,540	0.14%
2021/08/10	4	293.00	3	294.00	293.50	1	16,531	0.01%
2021/08/09	8	303.87	7	310.29	291.00	1	16,737	0.01%
2021/08/06	8	313.69	5	313.70	308.00	3	17,109	0.02%
2021/08/05	6	313.24	6	314.00	313.00	0	17,368	0.00%
2021/08/04	5	300.70	14.3	304.76	311.50	-9.3	17,775	-0.05%
2021/08/03	15	307.60	4	300.50	302.50	11	17,640	0.06%
2021/08/02	5	294.60	6	302.94	308.00	-1	17,509	-0.01%
2021/07/30	5	290.40	18	282.69	280.00	-13	17,665	-0.07%
2021/07/29	11	275.14	2	272.50	277.00	9	17,938	0.05%
2021/07/28	11	276.14	5	287.60	275.00	6	17,987	0.03%
2021/07/27	6	307.15	3	303.17	294.00	3	18,201	0.02%
2021/07/26	7	306.43	21.1	308.78	308.00	-14.1	18,245	-0.08%
2021/07/23	13	303.35	33	299.70	293.00	-20	18,170	-0.11%
2021/07/22	1	290.00	5	289.90	292.00	-4	17,903	-0.02%
2021/07/21	17.1	270.60	4.2	270.59	265.50	12.9	17,884	0.07%
2021/07/20	17	285.00	3	285.67	280.00	14	17,950	0.08%
2021/07/19	0	293.00	5	297.50	298.00	-5	18,202	-0.03%
2021/07/16	7	294.29	5	296.50	293.00	2	18,493	0.01%
2021/07/15	5	294.50	0	0.00	294.50	5	18,749	0.03%
2021/07/14	1.1	292.45	0	0.00	297.50	1.1	18,984	0.01%
2021/07/13	8	294.56	2.1	291.82	290.00	5.9	19,197	0.03%
2021/07/12	3.1	302.35	4.1	303.88	301.00	-1	19,561	-0.01%
2021/07/09	7.1	308.26	0.1	313.00	303.00	7	19,967	0.04%
2021/07/08	2.1	315.96	1	314.50	313.00	1.1	20,442	0.01%
2021/07/07	1	322.00	6.1	313.74	311.50	-5.1	20,778	-0.02%
2021/07/06	3.1	327.35	3	322.67	318.00	0.1	21,045	0.00%
2021/07/05	8.1	332.38	8.1	334.86	334.00	0	21,315	0.00%
2021/07/02	5	321.30	2	317.50	319.50	3	21,064	0.01%
2021/07/01	2.2	316.46	0	0.00	311.00	2.2	20,890	0.01%
2021/06/30	2	307.25	4	310.00	307.50	-2	20,642	-0.01%
2021/06/29	4	301.38	6.1	298.41	295.50	-2.1	20,487	-0.01%
2021/06/28	2	291.00	3	294.67	295.00	-1	20,342	0.00%
2021/06/25	0	0.00	1	293.50	290.00	-1	20,256	0.00%
2021/06/24	1.3	297.78	1	291.99	293.00	0.3	20,188	0.00%
2021/06/23	2	287.75	2	293.00	293.00	0	20,102	0.00%
2021/06/22	3	291.17	4.1	291.91	283.00	-1	19,932	-0.01%
2021/06/21	14.2	295.87	6.1	304.96	290.00	8.1	19,755	0.04%
2021/06/18	5	319.30	1	320.00	315.50	4	19,568	0.02%
2021/06/17	1.1	319.05	3	318.17	319.00	-2	19,999	-0.01%
2021/06/16	3.4	323.59	5	322.60	320.00	-1.6	20,601	-0.01%
2021/06/15	7	332.08	9	334.44	337.50	-2	20,655	-0.01%
2021/06/11	6	326.75	5	321.10	319.00	1	20,896	0.00%
2021/06/10	3	334.83	2	321.75	320.50	1	21,010	0.00%
2021/06/09	16	323.59	21	321.57	325.00	-5	21,136	-0.02%
2021/06/08	5	315.40	5	316.50	309.50	0	21,276	0.00%
2021/06/07	3	312.33	12	311.54	308.00	-9	21,834	-0.04%
2021/06/04	6	318.50	4	315.50	315.00	2	22,590	0.01%
2021/06/03	6	317.50	3.6	316.87	317.50	2.5	23,132	0.01%
2021/06/02	8.1	307.06	19	306.13	308.00	-10.9	22,840	-0.05%
2021/06/01	38.5	323.50	14	335.25	312.50	24.5	22,469	0.11%
2021/05/31	16	338.31	21.4	338.42	334.00	-5.4	21,876	-0.02%
2021/05/28	43	334.05	40.2	334.87	330.00	2.9	21,498	0.01%
2021/05/27	19.3	312.45	38	317.87	321.50	-18.7	21,043	-0.09%
2021/05/26	27.6	313.93	25	311.16	307.00	2.5	20,405	0.01%
2021/05/25	6	296.00	6	299.83	303.50	0	19,806	0.00%
2021/05/24	8	252.06	10	264.10	276.00	-2	19,478	-0.01%
2021/05/21	32.6	249.39	22	248.82	251.00	10.6	19,083	0.06%
2021/05/20	30	257.35	22	253.20	250.00	8	18,717	0.04%
2021/05/19	12.1	250.86	13	252.96	254.50	-0.9	19,163	0.00%
2021/05/18	17	222.71	13	219.42	231.50	4	19,224	0.02%
2021/05/17	8	219.03	12	222.50	210.50	-4	18,991	-0.02%
2021/05/14	13	239.46	12	236.92	232.00	1	20,039	0.00%
2021/05/13	16	230.59	27.9	234.55	231.00	-11.9	21,065	-0.06%
2021/05/12	27.1	243.70	24	245.77	232.50	3.1	21,372	0.01%
2021/05/11	5	259.70	0.5	258.50	258.00	4.5	21,211	0.02%
2021/05/10	17	306.79	13	302.27	286.50	4	21,479	0.02%
2021/05/07	13	290.08	15	295.57	303.50	-2	21,618	-0.01%
2021/05/06	12	282.70	13	275.77	276.00	-1	21,705	0.00%
2021/05/05	14	307.68	15	302.77	287.50	-1	21,753	0.00%
2021/05/04	31	308.45	29.2	306.12	319.00	1.8	21,894	0.01%
2021/05/03	8.1	313.77	9	314.83	306.50	-1	21,659	0.00%
2021/04/29	5.1	335.53	5	332.71	330.00	0.1	21,393	0.00%
2021/04/28	10.5	348.29	17.1	345.36	333.00	-6.6	21,104	-0.03%
2021/04/27	5.5	368.31	4.1	360.63	354.00	1.4	20,840	0.01%
2021/04/26	27	375.53	14	378.14	371.00	13	20,640	0.06%
2021/04/23	8.1	371.22	23.1	364.17	377.00	-15.1	20,423	-0.07%
2021/04/22	27	368.64	13	355.42	350.00	14	20,056	0.07%
2021/04/21	6.1	363.79	10	359.65	377.50	-3.9	19,774	-0.02%
2021/04/20	4.1	379.80	3	367.17	366.50	1.1	19,463	0.01%
2021/04/19	35.2	363.55	36.1	380.40	364.00	-0.9	19,179	0.00%
2021/04/16	11	378.68	17.1	375.67	379.00	-6.1	18,902	-0.03%
2021/04/15	17	351.07	14.1	348.49	356.00	2.9	19,346	0.02%
2021/04/14	30.1	339.06	33.2	336.05	335.50	-3.1	19,082	-0.02%
2021/04/13	48	361.28	56	346.13	352.00	-8	18,903	-0.04%
2021/04/12	8	331.25	2.1	336.16	330.00	5.9	18,907	0.03%
2021/04/09	9.2	375.34	14	376.68	366.50	-4.8	18,943	-0.03%
2021/04/08	2	354.75	4.1	365.49	371.00	-2.1	18,524	-0.01%
2021/04/06	0	0.00	1	320.00	325.00	-1	18,440	-0.01%
2021/04/01	0	0.00	1	300.50	300.50	-1	18,437	-0.01%
2021/03/29	0	0.00	3	286.00	289.00	-3	18,517	-0.02%
2021/03/26	0	0.00	2	290.00	292.00	-2	18,561	-0.01%
2021/03/24	3	278.50	1	276.00	278.00	2	18,639	0.01%
2021/03/23	25	256.00	3	265.33	270.00	22	18,732	0.12%
2021/03/22	40	293.30	32.6	292.12	284.00	7.5	18,926	0.04%
2021/03/19	25	289.26	38	290.62	290.00	-13	18,728	-0.07%
2021/03/18	7.1	273.92	18	273.06	276.00	-10.9	18,083	-0.06%
2021/03/17	10	262.01	10	262.40	251.00	0	17,879	0.00%
2021/03/16	4	253.25	1	252.00	256.50	3	18,194	0.02%
2021/03/15	7	227.00	11	221.62	233.50	-4	18,008	-0.02%
2021/03/12	71	213.08	65	215.88	212.50	6	17,699	0.03%
2021/03/11	7	205.07	13.1	207.34	209.00	-6.1	17,452	-0.03%
2021/03/10	65	201.08	62	214.44	199.00	3	16,910	0.02%
2021/03/09	16	199.81	23	197.89	203.50	-7	16,298	-0.04%
2021/03/08	3	188.00	0	0.00	188.00	3	15,699	0.02%
2021/03/05	2	209.00	0	0.00	208.50	2	15,741	0.01%
2021/03/04	0	0.00	2	220.00	216.50	-2	15,765	-0.01%
2021/03/02	0	0.00	2	218.00	205.50	-2	15,996	-0.01%
2021/02/26	0	0.00	1	213.00	213.00	-1	16,270	-0.01%
2021/02/24	2	208.50	0	0.00	205.00	2	16,318	0.01%
2021/02/23	0	0.00	1	197.00	206.00	-1	16,418	-0.01%
2021/02/22	0	195.50	1	195.50	198.00	-1	16,499	-0.01%
2021/02/19	59.5	214.04	48	213.90	206.50	11.5	16,482	0.07%
2021/02/18	9	201.44	8	204.56	208.00	1	15,374	0.01%
2021/02/17	4	189.00	4	189.38	189.50	0	14,929	0.00%
2021/02/05	60	163.55	66	165.19	172.50	-6	14,868	-0.04%
2021/02/04	115	153.25	114	154.68	157.00	1	13,420	0.01%	大買/大賣/
2021/02/03	36	142.19	44.2	143.27	146.00	-8.2	11,733	-0.07%
2021/02/02	23	134.57	22	134.75	133.00	1	10,947	0.01%
2021/02/01	18	127.50	19	128.16	130.50	-1	10,411	-0.01%
2021/01/29	11	130.68	7	132.86	127.00	4	10,001	0.04%
2021/01/28	10	133.15	25	130.21	136.00	-15	9,454	-0.16%
2021/01/27	28.2	125.23	22	125.52	127.00	6.2	8,914	0.07%
2021/01/26	11	133.40	33	136.00	126.00	-22	8,380	-0.26%
2021/01/25	18	142.08	0	0.00	139.50	18	7,997	0.23%
2021/01/22	8	156.25	1.2	152.92	155.00	6.8	7,810	0.09%
2021/01/21	0	0.00	9	147.67	152.00	-9	7,793	-0.12%
2021/01/20	8	144.44	11	150.00	142.50	-3	7,772	-0.04%
2021/01/18	2	155.00	0	0.00	156.50	2	7,787	0.03%
2021/01/14	0	0.00	2	149.50	155.00	-2	7,819	-0.03%
2021/01/12	1	137.00	4	137.00	136.00	-3	7,745	-0.04%
2021/01/11	0	0.00	20	144.00	142.00	-20	7,744	-0.26%
2021/01/08	67.1	146.63	54	146.10	141.50	13.1	7,744	0.17%
2021/01/07	10	140.60	7	143.29	147.00	3	6,863	0.04%
2021/01/06	11	136.36	6	135.42	134.00	5	6,667	0.07%
2021/01/05	29	138.31	26	139.08	143.00	3	6,362	0.05%
2021/01/04	11	130.86	8	133.75	135.00	3	6,202	0.05%
2020/12/31	1	119.00	3	122.83	123.00	-2	5,860	-0.03%
2020/12/30	3	114.00	0	0.00	112.00	3	5,882	0.05%
2020/12/25	0	0.00	2	103.00	103.00	-2	5,819	-0.03%
2020/12/23	0	0.00	1	88.00	91.00	-1	5,724	-0.02%
2020/12/22	0	0.00	2	92.75	82.80	-2	5,705	-0.04%
2020/12/18	1	94.00	2	94.00	92.00	-1	5,652	-0.02%
2020/12/17	1	89.80	2	87.50	92.60	-1	5,630	-0.02%
2020/12/16	9	87.07	6	90.40	84.20	3	5,657	0.05%
2020/12/15	4	85.23	7	84.77	86.20	-3	5,516	-0.05%
2020/12/14	8	78.40	1	78.40	78.40	7	5,225	0.13%
2020/12/11	0	0.00	0.8	71.30	71.30	-0.8	5,185	-0.02%
2020/12/10	268.5	64.09	274	65.23	64.90	-5.5	5,154	-0.11%	大買/大賣/
2020/12/09	13	63.20	1	63.20	63.20	12	4,332	0.28%
2020/12/08	10	55.00	0	0.00	57.50	10	4,286	0.23%
2020/12/07	12	51.57	44	51.61	52.30	-32	4,200	-0.76%
2020/12/04	15	47.18	1	46.80	47.60	14	3,960	0.35%
2020/12/03	28	46.59	49	47.65	46.30	-21	3,815	-0.55%
2020/12/02	25	44.73	24	43.81	43.75	1	3,568	0.03%
2020/12/01	0	0.00	8	42.99	43.10	-8	3,575	-0.22%
2020/11/30	4	43.10	8	42.93	42.90	-4	3,697	-0.11%
2020/11/27	14	42.39	12	42.08	42.45	2	3,643	0.05%
2020/11/26	0	0.00	7	41.57	41.75	-7	3,505	-0.20%
2020/11/25	8	41.11	4	41.21	41.60	4	3,338	0.12%
2020/11/23	0	0.00	1	38.75	38.90	-1	2,993	-0.03%
2020/11/20	3	38.93	2	39.28	38.35	1	3,003	0.03%
2020/11/19	34	38.97	33	39.19	39.30	1	2,904	0.03%
2020/11/18	5	38.15	2	38.20	37.80	3	2,800	0.11%
2020/11/17	3	37.43	5	37.56	37.55	-2	2,755	-0.07%
2020/11/16	6	37.43	3	37.23	37.45	3	2,768	0.11%
2020/11/13	12	37.00	2	36.80	37.00	10	2,769	0.36%
2020/11/12	2	36.73	2	36.35	36.35	0	2,774	0.00%
2020/11/10	2	37.20	0	0.00	36.30	2	2,799	0.07%
2020/11/09	1	36.75	5	36.10	36.60	-4	2,771	-0.14%
2020/11/04	4	35.58	0	0.00	35.75	4	2,881	0.14%
2020/10/28	0	0.00	3	36.82	36.20	-3	3,046	-0.10%
2020/10/26	3	37.52	0	0.00	37.40	3	3,045	0.10%
2020/10/22	3	36.25	0	0.00	35.85	3	2,965	0.10%
2020/10/16	1	36.70	2	36.70	36.00	-1	2,947	-0.03%
2020/10/13	3	37.32	2	37.20	37.15	1	2,893	0.03%
2020/10/12	31	39.26	33	38.72	38.10	-2	2,832	-0.07%
2020/10/08	2	37.18	1	37.15	37.25	1	2,580	0.04%
2020/10/07	9	36.27	18	37.14	36.20	-9	2,510	-0.36%
2020/09/23	4	35.85	0	0.00	35.75	4	2,791	0.14%
2020/09/22	3	36.45	0	0.00	36.60	3	2,839	0.11%
2020/09/21	10	37.40	10	37.41	37.20	0	2,802	0.00%
2020/09/18	3	37.05	0	0.00	36.45	3	2,706	0.11%
2020/09/17	0	0.00	7	36.32	36.60	-7	2,726	-0.26%
2020/09/15	1	35.65	0	0.00	35.30	1	2,696	0.04%
2020/09/14	2	35.10	0	0.00	35.45	2	2,702	0.07%
2020/09/11	2	34.88	5	35.25	35.00	-3	2,694	-0.11%
2020/09/10	3	35.95	6	36.79	35.55	-3	2,668	-0.11%
2020/09/09	6	34.80	0	0.00	35.40	6	2,600	0.23%
2020/09/07	0	0.00	1	36.95	35.95	-1	2,538	-0.04%
2020/09/04	7	37.09	8	37.24	38.20	-1	2,461	-0.04%
2020/09/03	4	37.58	2	37.23	36.70	2	2,313	0.09%
2020/09/02	0	0.00	5	34.50	34.50	-5	2,156	-0.23%
2020/08/28	3	33.85	6	33.45	33.95	-3	2,203	-0.14%
2020/08/26	48	34.34	44	34.74	34.15	4	2,197	0.18%
2020/08/25	1	32.65	0	0.00	32.65	1	2,137	0.05%
2020/08/20	1	30.85	2	30.65	30.75	-1	2,085	-0.05%
2020/08/19	0	0.00	4	34.13	33.60	-4	2,045	-0.20%
2020/08/17	5	36.03	0	0.00	35.55	5	2,002	0.25%
2020/08/13	0	0.00	3	35.25	35.10	-3	1,969	-0.15%
2020/08/11	14	36.14	9	35.86	35.35	5	1,931	0.26%
2020/08/10	10	35.45	36	35.95	36.30	-26	1,848	-1.41%
2020/08/05	10	36.30	10	36.20	36.30	0	1,762	0.00%
2020/08/04	18	36.35	0	0.00	37.00	18	1,701	1.06%
2020/08/03	15	34.05	0	0.00	34.00	15	1,597	0.94%
2020/07/31	1	34.60	0	0.00	34.60	1	1,590	0.06%
2020/07/30	0	0.00	1	34.10	33.90	-1	1,576	-0.06%
2020/07/29	1	34.05	14	33.47	34.00	-13	1,547	-0.84%
2020/07/28	8	31.56	0	0.00	31.50	8	1,521	0.53%
2020/07/23	2	33.95	0	0.00	33.95	2	1,488	0.13%
2020/07/22	5	34.68	0	0.00	34.30	5	1,484	0.34%
2020/07/14	2	34.45	1	33.95	33.95	1	1,419	0.07%
2020/07/10	0	0.00	5	34.60	34.00	-5	1,387	-0.36%
2020/07/09	0	0.00	3	35.25	35.00	-3	1,367	-0.22%
2020/07/08	4	35.01	0	0.00	34.85	4	1,329	0.30%
2020/07/07	4	33.90	0	0.00	34.00	4	1,278	0.31%
2020/07/06	1	34.80	0	0.00	34.50	1	1,242	0.08%
2020/07/02	0	0.00	5	33.60	32.70	-5	1,116	-0.45%
2020/07/01	0	0.00	23	32.93	33.50	-23	998	-2.30%
2020/06/24	2	31.93	28	30.24	31.50	-26	883	-2.94%
2020/06/19	3	29.03	0	0.00	29.00	3	775	0.39%
2020/06/17	0	0.00	1	28.05	28.15	-1	771	-0.13%
2020/06/12	15	27.20	0	0.00	27.90	15	811	1.85%
2020/06/11	8	28.25	10	29.35	28.20	-2	812	-0.25%
2020/06/10	15	29.45	5	29.61	29.60	10	805	1.24%
2020/06/09	6	30.51	5	30.00	30.05	1	811	0.12%
2020/06/08	5	29.95	0	0.00	29.55	5	780	0.64%
2020/06/05	0	0.00	1	28.60	28.75	-1	714	-0.14%
2020/06/04	1	29.35	0	0.00	28.60	1	721	0.14%
2020/06/01	0	0.00	7	27.75	27.70	-7	700	-1.00%
2020/05/25	0	0.00	13	26.97	27.15	-13	706	-1.84%
2020/05/21	10	28.00	0	0.00	28.00	10	706	1.42%
2020/05/20	5	27.37	0	0.00	27.65	5	688	0.73%
2020/05/18	3	26.35	0	0.00	26.20	3	685	0.44%
2020/05/13	7	27.67	0	0.00	27.70	7	674	1.04%
2020/04/29	3	27.85	0	0.00	27.60	3	689	0.43%
2020/04/22	0	0.00	2	26.15	26.60	-2	740	-0.27%
2020/04/20	2	26.85	0	0.00	27.15	2	738	0.27%
2020/04/15	5	27.25	0	0.00	27.25	5	776	0.64%
2020/03/27	0	0.00	5	23.69	23.35	-5	773	-0.65%
2020/03/25	0	0.00	5	23.10	22.90	-5	767	-0.65%
2020/03/24	0	0.00	7	21.60	21.95	-7	768	-0.91%
2020/03/23	2	20.30	0	0.00	20.30	2	770	0.26%
2020/03/19	0	0.00	5	19.41	19.30	-5	795	-0.63%
2020/03/13	5	25.20	0	0.00	25.20	5	1,043	0.48%
2020/03/04	0	0.00	5	31.90	31.95	-5	1,107	-0.45%
2020/02/27	0	0.00	10	32.20	32.10	-10	1,103	-0.91%
2020/02/19	1	34.40	0	0.00	34.50	1	1,117	0.09%
2020/02/10	0	0.00	10	32.40	32.95	-10	1,241	-0.81%
2020/02/03	15	31.47	0	0.00	32.10	15	1,310	1.14%
2020/01/31	5	34.00	0	0.00	33.85	5	1,313	0.38%
2020/01/30	11	34.38	0	0.00	34.20	11	1,386	0.79%
2020/01/20	1	37.80	0	0.00	38.00	1	1,441	0.07%
2020/01/16	8	38.00	8	38.10	38.00	0	1,675	0.00%
2020/01/10	0	0.00	15	37.70	37.85	-15	2,132	-0.70%
2020/01/07	9	36.61	0	0.00	36.55	9	2,221	0.41%
2020/01/06	3	36.75	0.3	36.60	36.55	2.7	2,281	0.12%
2020/01/02	0	0.00	4	37.65	37.65	-4	2,289	-0.17%
2019/12/31	0	0.00	1	37.70	37.60	-1	2,285	-0.04%
2019/12/27	8	38.15	8	38.30	38.15	0	2,289	0.00%
2019/12/25	5	37.55	1	37.85	37.85	4	2,281	0.18%
2019/12/23	1	37.85	0	0.00	37.65	1	2,288	0.04%
2019/12/19	2	38.05	0	0.00	37.95	2	2,300	0.09%
2019/12/13	44	39.71	38	39.83	39.10	6	2,239	0.27%
2019/12/12	0	0.00	1	39.15	39.40	-1	1,992	-0.05%
2019/12/09	1	39.25	8	39.20	39.05	-7	1,949	-0.36%
2019/12/02	0	0.00	5	37.94	38.55	-5	1,860	-0.27%
2019/11/28	0	0.00	2	38.05	37.75	-2	1,852	-0.11%
2019/11/26	4	37.65	0	0.00	37.60	4	1,951	0.21%
2019/11/25	8	37.45	8	37.80	37.45	0	1,988	0.00%
2019/11/22	2	37.50	0	0.00	37.50	2	1,986	0.10%
2019/11/18	1	38.45	0	0.00	38.40	1	2,010	0.05%
2019/11/11	5	36.37	0	0.00	36.50	5	1,950	0.26%
2019/11/08	2	38.60	0	0.00	38.40	2	1,910	0.10%
2019/11/07	1	38.35	0	0.00	38.35	1	1,907	0.05%
2019/11/06	0	0.00	4	39.55	39.50	-4	1,888	-0.21%
2019/10/28	0	0.00	36	41.15	41.40	-36	1,739	-2.07%
2019/10/24	5	40.90	25	40.95	41.05	-20	1,558	-1.28%
2019/10/23	0	0.00	3	40.55	40.80	-3	1,434	-0.21%
2019/10/22	15	40.32	16	40.45	40.50	-1	1,348	-0.07%
2019/10/21	0	0.00	15	39.55	39.95	-15	1,230	-1.22%
2019/10/18	2	38.93	3	38.95	39.50	-1	1,178	-0.08%
2019/10/17	1	38.20	2	38.00	39.20	-1	1,020	-0.10%
2019/10/15	3	37.15	0	0.00	37.30	3	961	0.31%
2019/10/14	0	0.00	6	36.43	37.60	-6	964	-0.62%
2019/10/09	7	35.00	0	0.00	35.05	7	903	0.77%
2019/10/08	3	35.78	0	0.00	35.60	3	891	0.34%
2019/10/07	0	0.00	1	36.65	36.50	-1	880	-0.11%
2019/10/04	2	36.60	0	0.00	36.35	2	892	0.22%
2019/10/03	2	36.30	0	0.00	36.40	2	893	0.22%
2019/10/02	2	36.80	0	0.00	36.80	2	903	0.22%
2019/09/25	1	38.30	1	38.55	38.45	0	935	0.00%
2019/09/19	4	38.05	0	0.00	37.75	4	929	0.43%
2019/09/16	3	38.00	0	0.00	38.00	3	940	0.32%
2019/09/12	4	38.15	5	38.70	38.80	-1	937	-0.11%
2019/09/10	1	37.75	1	37.80	37.65	0	991	0.00%
2019/09/09	3	38.60	0	0.00	38.40	3	985	0.30%
2019/09/03	6	39.80	0	0.00	39.20	6	984	0.61%
2019/08/30	12	40.08	0	0.00	39.85	12	977	1.23%
2019/08/29	1	40.60	0	0.00	40.70	1	943	0.11%
2019/07/25	1	40.40	1	40.30	40.80	0	1,190	0.00%
2019/07/23	2	40.80	0	0.00	40.30	2	1,199	0.17%
2019/07/22	0	0.00	2	40.10	40.70	-2	1,268	-0.16%
2019/07/16	0	0.00	2	39.40	39.30	-2	1,431	-0.14%
2019/07/12	2	38.70	0	0.00	38.85	2	1,480	0.14%
2019/07/11	0	0.00	2	38.80	38.85	-2	1,629	-0.12%
2019/07/10	1	38.60	0	0.00	38.65	1	1,671	0.06%
2019/07/09	1	39.25	1	39.25	39.10	0	1,678	0.00%
2019/07/08	3	39.97	4	40.00	39.90	-1	1,721	-0.06%
2019/07/02	0	0.00	3	39.50	39.35	-3	1,813	-0.17%
2019/07/01	0	0.00	5	39.10	39.05	-5	1,891	-0.26%
2019/06/19	1	39.10	0	0.00	39.40	1	2,146	0.05%
2019/06/11	2	37.90	2	38.15	38.15	0	2,506	0.00%
2019/05/27	3	36.50	0	0.00	36.40	3	2,417	0.12%
2019/05/24	1	36.25	0	0.00	36.20	1	2,433	0.04%
2019/05/23	4	36.70	0	0.00	36.65	4	2,460	0.16%
2019/05/10	5	40.86	0	0.00	41.50	5	2,505	0.20%
2019/05/09	2	43.00	0	0.00	41.50	2	2,479	0.08%
2019/05/08	1	43.00	0	0.00	43.00	1	2,461	0.04%
2019/04/29	0	0.00	1	44.60	45.00	-1	2,367	-0.04%
2019/04/22	38	47.35	3	47.35	47.00	35	2,035	1.72%
2019/04/17	25	48.50	19	47.85	47.30	6	1,952	0.31%
2019/04/10	0	0.00	6	47.76	47.90	-6	1,651	-0.36%
2019/04/02	0	0.00	84	45.74	46.00	-84	1,449	-5.79%
2019/04/01	0	0.00	3	44.85	44.80	-3	1,403	-0.21%
2019/03/29	2	45.55	0	0.00	45.50	2	1,368	0.15%
2019/03/28	1	44.80	100	45.26	44.70	-99	1,351	-7.32%
2019/03/27	1	45.95	0	0.00	46.15	1	1,328	0.08%
2019/03/26	1	47.00	2	48.30	46.95	-1	1,324	-0.08%
2019/03/25	2	47.75	0	0.00	47.90	2	1,309	0.15%
2019/03/22	6	48.10	1	47.80	48.70	5	1,272	0.39%
2019/03/21	3	48.20	3	48.25	48.00	0	1,218	0.00%
2019/03/20	62	47.81	2	48.60	48.30	60	1,163	5.16%
2019/03/19	25	46.77	0	0.00	46.35	25	1,030	2.43%
2019/02/20	0	0.00	1	40.00	40.00	-1	948	-0.11%
2019/02/15	0	0.00	1	40.00	39.70	-1	921	-0.11%
2019/02/13	4	40.25	0	0.00	42.00	4	858	0.47%
2019/02/11	0	0.00	4	37.70	37.75	-4	786	-0.51%
2019/01/16	0	0.00	19	37.79	37.85	-19	1,174	-1.62%
2019/01/14	8	37.60	0	0.00	38.15	8	1,261	0.63%
2019/01/10	0	0.00	1	37.20	37.35	-1	1,323	-0.08%
2019/01/08	0	0.00	8	36.45	36.50	-8	1,406	-0.57%
2018/12/25	1	36.85	0	0.00	36.95	1	1,441	0.07%
2018/12/07	0	0.00	1	36.85	36.80	-1	1,446	-0.07%
2018/12/06	20	36.70	0	0.00	36.25	20	1,445	1.38%
2018/11/29	0	0.00	1	39.75	39.20	-1	1,365	-0.07%
2018/11/28	0	0.00	23	39.02	38.95	-23	1,318	-1.74%
2018/11/27	1	37.20	0	0.00	37.25	1	1,289	0.08%
2018/11/21	1	38.60	0	0.00	38.80	1	1,246	0.08%
2018/11/20	2	35.40	0	0.00	35.30	2	1,191	0.17%
2018/11/15	3	36.10	0	0.00	36.15	3	1,192	0.25%
2018/11/09	2	36.80	0	0.00	36.95	2	1,192	0.17%
2018/11/02	0	0.00	23	39.89	40.10	-23	1,212	-1.90%
2018/11/01	23	39.75	0	0.00	39.00	23	1,143	2.01%
2018/10/29	2	35.95	0	0.00	35.70	2	1,124	0.18%
2018/10/26	5	36.90	0	0.00	37.05	5	1,136	0.44%
2018/10/25	6	37.60	0	0.00	38.20	6	1,105	0.54%
2018/10/24	2	37.55	1	39.80	40.00	1	1,057	0.09%
2018/10/22	0	0.00	1	36.05	39.00	-1	944	-0.11%
2018/10/18	1	38.20	0	0.00	37.75	1	885	0.11%
2018/10/17	0	0.00	1	36.55	36.40	-1	836	-0.12%