天鈺 (4961)-永豐金-永康券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

股價
239.0
漲跌
▼3.0
漲幅
-1.24%
成交量
597張
產業
上市半導體類股▼2.09%
837人加入追蹤

立即追蹤
本地時間:14:30

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

天鈺 (4961)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	240.50	0	0.00	242.00	2	3,198	0.06%
2024/04/22	4	226.50	3	228.33	222.50	1	3,168	0.03%
2024/04/19	2	235.50	0	0.00	231.50	2	3,153	0.06%
2024/04/18	5	243.80	4	243.00	244.00	1	3,107	0.03%
2024/04/17	2	254.00	2	254.75	251.50	0	3,066	0.00%
2024/04/16	1	256.00	0	0.00	253.50	1	3,044	0.03%
2024/04/15	2	257.50	5	258.50	261.50	-3	3,024	-0.10%
2024/04/12	1	259.00	0	0.00	259.00	1	3,005	0.03%
2024/04/11	5	255.00	0	0.00	253.50	5	2,986	0.17%
2024/04/10	4	256.50	0.3	260.27	253.50	3.7	2,988	0.12%
2024/04/09	0	0.00	1	262.50	260.50	-1	2,958	-0.03%
2024/04/08	3	262.50	1	265.50	266.50	2	2,939	0.07%
2024/04/03	3.3	270.43	0	270.00	268.50	3.3	2,903	0.11%
2024/04/02	2	278.00	1	275.50	277.50	1	2,859	0.03%
2024/04/01	0	277.00	4	274.63	276.50	-4	2,842	-0.14%
2024/03/29	1	265.50	1	268.01	268.00	0	2,813	0.00%
2024/03/28	5	273.30	3	278.83	270.00	2	2,784	0.07%
2024/03/27	10	276.85	27	277.57	283.00	-17	2,719	-0.63%
2024/03/26	5	266.90	6	268.58	264.00	-1	2,546	-0.04%
2024/03/21	1	263.00	4	259.75	260.50	-3	2,443	-0.12%
2024/03/20	2	262.00	4.1	270.49	260.00	-2.1	2,472	-0.08%
2024/03/19	4	263.23	1	264.50	265.00	3	2,457	0.12%
2024/03/18	25	266.60	26	266.00	261.00	-1	2,431	-0.04%
2024/03/15	9.2	259.26	7.3	259.05	262.50	1.9	2,310	0.08%
2024/03/14	2.2	259.88	3.4	256.37	254.00	-1.1	2,195	-0.05%
2024/03/13	13.3	251.80	12.3	254.55	250.00	1	2,116	0.05%
2024/03/12	10.2	255.50	10.2	255.38	250.00	0	2,063	0.00%
2024/03/11	1	247.00	12.3	254.63	251.50	-11.3	1,948	-0.58%
2024/03/08	0.1	231.00	1	236.00	236.50	-0.9	1,878	-0.05%
2024/03/07	2	233.00	0	0.00	230.00	2	1,949	0.10%
2024/03/06	2.1	238.76	0	0.00	237.50	2.1	2,002	0.10%
2024/03/05	4	241.63	2	241.25	242.50	2	2,150	0.09%
2024/03/04	0	0.00	1	246.00	245.00	-1	2,174	-0.05%
2024/03/01	1.1	243.64	0	0.00	243.50	1.1	2,180	0.05%
2024/02/29	2.2	241.30	1	240.50	241.50	1.2	2,200	0.05%
2024/02/27	1.2	243.46	0	0.00	245.00	1.2	2,182	0.05%
2024/02/26	1	245.50	1	245.00	245.00	0	2,188	0.00%
2024/02/23	3	249.33	1	245.50	245.50	2	2,188	0.09%
2024/02/22	1	252.00	4	250.00	251.00	-3	2,187	-0.14%
2024/02/21	1	257.00	3	257.00	254.50	-2	2,192	-0.09%
2024/02/20	21	253.62	31.4	255.36	262.50	-10.4	2,163	-0.48%
2024/02/19	1	240.00	1	238.00	239.00	0	2,019	0.00%
2024/02/16	0	0.00	4.5	234.74	235.50	-4.5	2,049	-0.22%
2024/02/15	0	0.00	1	234.50	233.00	-1	2,078	-0.05%
2024/02/05	5	234.00	3	229.00	229.00	2	2,081	0.10%
2024/02/02	2	233.00	0	0.00	233.00	2	2,068	0.10%
2024/01/31	1	235.00	0	0.00	235.00	1	2,101	0.05%
2024/01/30	1	236.00	0	0.00	236.00	1	2,134	0.05%
2024/01/23	13	240.92	0	0.00	239.50	13	2,350	0.55%
2024/01/22	0	0.00	1	245.50	244.50	-1	2,356	-0.04%
2024/01/19	1	235.50	0	0.00	235.50	1	2,354	0.04%
2024/01/16	1	239.00	0	0.00	239.50	1	2,351	0.04%
2024/01/08	3	242.83	2	239.50	239.50	1	2,395	0.04%
2024/01/04	1	244.50	1	242.50	243.00	0	2,383	0.00%
2024/01/02	2	251.75	1.2	251.74	251.50	0.8	2,405	0.03%
2023/12/28	1	258.50	1	266.50	259.00	0	2,474	0.00%
2023/12/25	2	261.00	2	265.00	260.50	0	2,611	0.00%
2023/12/22	5	260.90	5	261.40	262.50	0	2,729	0.00%
2023/12/21	2.4	255.70	2	256.50	255.00	0.4	2,823	0.01%
2023/12/20	2	254.00	2	256.00	254.50	0	2,821	0.00%
2023/12/19	1	256.50	0	0.00	255.00	1	2,846	0.04%
2023/12/18	5	255.10	4	257.63	259.50	1	2,906	0.03%
2023/12/15	2	257.00	1	257.50	256.00	1	2,993	0.03%
2023/12/13	4.4	264.85	1	261.50	261.50	3.4	3,094	0.11%
2023/12/12	13	271.88	9	271.89	269.00	4	3,389	0.12%
2023/12/11	1	278.50	1	281.50	278.50	0	3,580	0.00%
2023/12/08	2	282.75	2	281.00	281.00	0	3,581	0.00%
2023/12/07	2.1	286.22	3	286.67	285.00	-1	3,560	-0.03%
2023/12/06	1	284.00	1	285.50	285.50	0	3,547	0.00%
2023/12/05	1	289.00	0	0.00	284.50	1	3,548	0.03%
2023/12/04	9	291.17	10.1	293.43	291.00	-1.1	3,546	-0.03%
2023/12/01	5	287.40	7	283.64	289.50	-2	3,492	-0.06%
2023/11/30	22.1	286.02	25	289.62	282.50	-2.9	3,460	-0.08%
2023/11/29	1	276.50	15.2	277.45	277.00	-14.2	3,370	-0.42%
2023/11/27	0	0.00	2	275.00	275.00	-2	3,310	-0.06%
2023/11/22	1	274.50	2	276.50	273.50	-1	3,288	-0.03%
2023/11/21	5	275.40	2.6	280.85	275.50	2.4	3,282	0.07%
2023/11/20	3.6	278.65	8	278.63	281.00	-4.4	3,268	-0.13%
2023/11/17	6	276.08	17.1	273.02	277.00	-11.1	3,247	-0.34%
2023/11/16	5	261.50	2	261.75	258.00	3	3,171	0.09%
2023/11/15	8	266.50	14	265.21	264.50	-6	3,184	-0.19%
2023/11/14	5	262.50	1	259.00	262.50	4	3,178	0.13%
2023/11/10	2	247.25	2	247.00	247.00	0	3,161	0.00%
2023/11/09	9	253.78	9	253.28	251.00	0	3,155	0.00%
2023/11/08	5	257.50	5	259.90	254.50	0	3,171	0.00%
2023/11/07	5	256.50	3.1	258.87	255.00	1.9	3,190	0.06%
2023/11/06	9	261.17	6	262.00	259.00	3	3,240	0.09%
2023/11/03	7.1	268.23	3	270.00	268.50	4.1	3,363	0.12%
2023/11/02	2.2	275.55	3	276.67	279.00	-0.8	3,438	-0.02%
2023/11/01	3	274.67	5	273.40	273.50	-2	3,411	-0.06%
2023/10/31	4	273.00	4	272.38	266.50	0	3,395	0.00%
2023/10/30	1	269.50	0.1	266.00	269.50	0.9	3,360	0.03%
2023/10/27	0	258.50	0	0.00	258.00	0	3,352	0.00%
2023/10/24	0	253.50	0	0.00	257.00	0	3,383	0.00%
2023/10/23	1	263.48	1	256.00	256.00	0	3,392	0.00%
2023/10/19	1	266.50	0	0.00	264.00	1	3,396	0.03%
2023/10/18	0	263.50	0	0.00	265.50	0	3,394	0.00%
2023/10/17	0.1	262.00	0	0.00	264.50	0.1	3,376	0.00%
2023/10/16	0	264.50	0	0.00	265.50	0	3,362	0.00%
2023/10/13	0	0.00	1.3	269.38	269.00	-1.3	3,370	-0.04%
2023/10/12	1.3	267.12	0	0.00	269.00	1.3	3,384	0.04%
2023/10/11	0	265.75	0.7	266.19	266.50	-0.7	3,381	-0.02%
2023/10/06	0	0.00	3	271.17	275.00	-3	3,364	-0.09%
2023/10/05	0	274.50	0.4	273.64	272.50	-0.4	3,348	-0.01%
2023/10/04	1.1	272.39	0	0.00	278.50	1.1	3,329	0.03%
2023/10/03	13	284.23	12	282.96	280.50	1	3,290	0.03%
2023/10/02	3	275.50	7	277.79	280.00	-4	3,219	-0.12%
2023/09/28	16	276.81	16	277.13	277.00	0	3,202	0.00%
2023/09/27	8	274.25	7.2	270.43	274.50	0.8	3,180	0.03%
2023/09/26	4	265.00	5.4	266.40	264.50	-1.4	3,082	-0.04%
2023/09/25	2	255.00	1.3	256.11	257.00	0.7	2,971	0.02%
2023/09/22	7	251.77	6.1	254.27	253.50	1	2,968	0.03%
2023/09/21	10	257.40	22	253.02	255.00	-12	3,039	-0.39%
2023/09/20	34.4	259.53	28.4	260.55	251.50	6	2,980	0.20%
2023/09/19	30.1	248.21	24.9	251.54	250.50	5.2	2,908	0.18%
2023/09/18	2.5	258.50	0	0.00	258.50	2.5	2,808	0.09%
2023/09/06	10	160.95	14.1	161.59	156.50	-4.1	2,869	-0.14%
2023/09/05	6	155.67	12.1	157.40	157.50	-6.1	2,538	-0.24%
2023/09/04	1.1	140.73	2	142.00	143.50	-0.9	2,319	-0.04%
2023/09/01	1	142.00	0	0.00	142.00	1	2,321	0.04%
2023/08/31	1	142.00	1	144.00	143.50	0	2,338	0.00%
2023/08/30	0	0.00	1	142.50	143.00	-1	2,351	-0.04%
2023/08/29	1	141.00	0	143.00	139.50	1	2,350	0.04%
2023/08/28	0	0.00	0	144.00	144.50	0	2,336	0.00%
2023/08/25	0	142.00	17.3	141.94	142.00	-17.3	2,344	-0.74%
2023/08/24	6.3	136.11	7	141.07	140.00	-0.7	2,321	-0.03%
2023/08/21	1	127.50	2.1	128.05	130.50	-1.1	2,296	-0.05%
2023/08/18	0	127.00	0	0.00	127.00	0	2,298	0.00%
2023/08/17	0	0.00	2	130.00	130.50	-2	2,309	-0.09%
2023/08/15	0	127.50	0	0.00	129.00	0	2,315	0.00%
2023/08/14	2	127.00	0.3	126.00	126.50	1.8	2,321	0.08%
2023/08/11	1	134.00	1	133.50	133.00	0	2,303	0.00%
2023/08/10	6	133.25	4	134.75	132.50	2	2,344	0.09%
2023/08/09	4	136.88	5	138.00	138.50	-1	2,407	-0.04%
2023/08/07	0	142.00	0	0.00	142.50	0	2,413	0.00%
2023/08/02	4	140.75	3	144.50	140.50	1	2,484	0.04%
2023/07/31	13	142.61	12.2	141.72	141.00	0.8	2,524	0.03%
2023/07/28	14.1	149.72	35	147.89	148.00	-20.9	2,540	-0.82%
2023/07/27	23	142.87	6	145.00	146.00	17	2,406	0.71%
2023/07/26	1	131.50	1	133.00	133.00	0	2,364	0.00%
2023/07/25	2	130.75	6	132.17	134.00	-4	2,532	-0.16%
2023/07/24	1	136.00	0	0.00	131.00	1	2,544	0.04%
2023/07/21	2	137.99	2	137.00	137.00	0	2,558	0.00%
2023/07/19	1	138.50	0	0.00	138.00	1	2,660	0.04%
2023/07/18	0	136.00	1	139.50	136.00	-1	2,732	-0.04%
2023/07/17	1.1	137.07	15	138.00	137.00	-13.9	2,870	-0.49%
2023/07/14	1	139.00	0	0.00	138.50	1	3,035	0.03%
2023/07/12	5	138.00	0	0.00	137.50	5	3,325	0.15%
2023/07/11	0	0.00	5	138.50	138.50	-5	3,505	-0.14%
2023/07/10	0	138.50	1	139.00	137.50	-1	3,553	-0.03%
2023/07/07	2	137.75	1	137.00	137.50	1	3,640	0.03%
2023/07/06	2	141.25	0	0.00	139.50	2	3,780	0.05%
2023/07/05	1	143.51	0	0.00	143.00	1	3,800	0.03%
2023/07/04	1	143.00	2	143.75	143.50	-1	3,890	-0.03%
2023/07/03	1	142.50	0	0.00	142.50	1	3,883	0.03%
2023/06/30	9	141.17	1	141.00	143.00	8	3,882	0.21%
2023/06/29	1	143.00	11	142.68	141.50	-10	3,879	-0.26%
2023/06/28	15	142.50	0.1	143.00	142.00	15	3,884	0.38%
2023/06/26	1	150.00	0	0.00	150.00	1	3,915	0.03%
2023/06/21	1.2	154.67	4	154.00	154.50	-2.8	3,917	-0.07%
2023/06/20	0.4	159.50	15	159.00	157.50	-14.7	3,928	-0.37%
2023/06/19	1	160.50	1	160.50	160.50	0	3,977	0.00%
2023/06/16	7	161.14	8.3	161.72	160.00	-1.3	4,026	-0.03%
2023/06/15	1	167.00	4	166.63	168.00	-3	3,966	-0.08%
2023/06/14	2.3	164.24	3.1	164.53	164.50	-0.8	4,044	-0.02%
2023/06/13	19.1	167.85	13	167.15	167.00	6.1	4,042	0.15%
2023/06/12	9.1	165.39	9	166.22	168.00	0.1	4,040	0.00%
2023/06/09	1	162.00	0	0.00	162.00	1	4,005	0.02%
2023/06/08	4	161.00	4	161.50	161.50	0	4,064	0.00%
2023/06/07	0	0.00	3.1	161.81	162.00	-3.1	4,145	-0.07%
2023/06/06	0	159.50	0	0.00	160.00	0	4,226	0.00%
2023/06/05	2	162.00	6	160.67	161.00	-4	4,265	-0.09%
2023/06/02	3	158.33	3	158.67	159.00	0	4,281	0.00%
2023/06/01	3	157.17	2	158.50	158.50	1	4,357	0.02%
2023/05/31	8	157.75	8	158.25	159.00	0	4,553	0.00%
2023/05/30	1	154.50	3	155.83	155.50	-2	4,659	-0.04%
2023/05/29	1	153.50	1	154.50	154.00	0	4,750	0.00%
2023/05/26	2	155.00	2	154.75	152.00	0	4,807	0.00%
2023/05/25	0	0.00	1	154.00	153.50	-1	4,952	-0.02%
2023/05/23	0	0.00	1	157.00	155.00	-1	5,483	-0.02%
2023/05/19	0	0.00	1	155.00	152.50	-1	6,894	-0.01%
2023/05/18	2	153.50	0	0.00	153.50	2	7,045	0.03%
2023/05/17	1	152.50	1	153.50	153.00	0	7,071	0.00%
2023/05/16	4	152.50	7	151.71	153.50	-3	7,100	-0.04%
2023/05/15	2	146.50	1	147.50	148.00	1	7,069	0.01%
2023/05/12	0	0.00	7	155.43	155.50	-7	7,031	-0.10%
2023/05/11	2	155.50	7	155.79	155.50	-5	7,061	-0.07%
2023/05/10	2	155.25	9	157.39	156.50	-7	7,205	-0.10%
2023/05/09	1	154.50	0	0.00	153.50	1	7,224	0.01%
2023/05/08	1.1	155.10	10	158.00	157.50	-9	7,241	-0.12%
2023/05/05	1	155.00	3	152.00	152.00	-2	7,288	-0.03%
2023/05/04	50	155.63	9	153.11	154.50	41	7,351	0.56%
2023/05/03	2	157.50	1	157.00	160.00	1	7,304	0.01%
2023/05/02	9	158.78	7	157.36	156.50	2	7,439	0.03%
2023/04/28	32	162.67	29	158.00	158.00	3	7,469	0.04%
2023/04/27	4	155.00	3	154.83	156.50	1	7,365	0.01%
2023/04/26	0	0.00	1	154.00	156.50	-1	7,423	-0.01%
2023/04/25	16	158.34	16	161.56	157.50	0	7,555	0.00%
2023/04/24	16	161.78	2	158.50	163.50	14	7,644	0.18%
2023/04/21	53	158.41	54	157.20	156.00	-1	7,779	-0.01%
2023/04/20	7	164.29	6.1	166.10	163.50	0.9	7,952	0.01%
2023/04/19	19	175.55	23	179.46	173.50	-4	8,190	-0.05%
2023/04/18	5	185.40	3	186.33	184.50	2	8,378	0.02%
2023/04/17	17	182.79	17	183.00	181.00	0	8,475	0.00%
2023/04/14	14.1	178.02	19.1	180.27	182.50	-5	8,436	-0.06%
2023/04/13	1	177.00	5	177.00	174.50	-4	8,414	-0.05%
2023/04/12	5	176.00	32	175.31	176.00	-27	8,385	-0.32%
2023/04/11	15	178.27	7	176.50	179.00	8	8,325	0.10%
2023/04/10	2	171.00	1	172.00	170.50	1	8,223	0.01%
2023/04/07	1	173.50	6	175.25	173.50	-5	8,328	-0.06%
2023/04/06	4	166.50	3	167.50	169.50	1	8,236	0.01%
2023/03/31	4	168.25	4	168.25	168.50	0	8,239	0.00%
2023/03/30	2	167.01	2	167.00	167.00	0	8,245	0.00%
2023/03/29	3	168.00	0	0.00	165.00	3	8,245	0.04%
2023/03/28	6	169.08	5	167.00	167.00	1	8,264	0.01%
2023/03/27	7	172.43	4	170.75	170.50	3	8,261	0.04%
2023/03/24	7	176.42	2	175.75	174.50	5	8,263	0.06%
2023/03/23	0	175.17	2	177.00	177.00	-2	8,309	-0.02%
2023/03/22	2	177.00	4	176.63	176.00	-2	8,285	-0.02%
2023/03/21	15	176.70	18	177.33	175.50	-3	8,227	-0.04%
2023/03/20	4	173.50	4	173.75	174.50	0	8,162	0.00%
2023/03/17	8	173.25	10.1	175.13	171.00	-2.1	8,124	-0.03%
2023/03/16	2	170.00	1.5	168.35	168.00	0.5	8,040	0.01%
2023/03/15	12.3	168.71	9	168.44	167.50	3.3	8,036	0.04%
2023/03/14	8	162.38	10	162.95	166.00	-2	8,043	-0.02%
2023/03/13	14	162.64	11	163.45	163.50	3	8,172	0.04%
2023/03/10	4	167.63	2	168.25	165.50	2	8,167	0.02%
2023/03/09	14.2	173.68	2	176.75	172.00	12.2	8,123	0.15%
2023/03/08	4	177.88	5.1	176.51	177.00	-1.1	8,065	-0.01%
2023/03/07	4	175.88	5	175.80	175.50	-1	8,032	-0.01%
2023/03/06	8	175.06	13	176.46	176.00	-5	8,015	-0.06%
2023/03/03	15.2	175.39	13	177.12	174.50	2.2	7,949	0.03%
2023/03/02	14	172.75	11	174.05	175.00	3	7,760	0.04%
2023/03/01	12.7	171.12	14	169.25	170.00	-1.3	7,633	-0.02%
2023/02/24	12	167.63	15	170.13	166.50	-3	7,552	-0.04%
2023/02/23	34.3	169.84	29	169.47	168.50	5.3	7,509	0.07%
2023/02/22	26	171.60	23	170.85	169.00	3	7,412	0.04%
2023/02/21	21	182.36	42.1	180.02	179.50	-21.1	7,333	-0.29%
2023/02/20	35.1	172.98	42	172.07	181.00	-6.9	7,155	-0.10%
2023/02/17	92.1	164.44	92.1	163.82	165.50	0	6,858	0.00%
2023/02/16	6	147.08	7.2	153.15	158.50	-1.2	6,025	-0.02%
2023/02/15	17	145.56	16	143.97	144.50	1	6,039	0.02%
2023/02/14	1	145.00	7	144.57	145.00	-6	6,152	-0.10%
2023/02/13	2	142.00	1	143.00	140.50	1	6,659	0.02%
2023/02/10	1	142.50	0.3	143.00	142.00	0.7	6,761	0.01%
2023/02/09	5.2	144.78	3	146.00	143.50	2.2	6,815	0.03%
2023/02/08	41.1	148.38	14	148.43	147.50	27.1	6,789	0.40%
2023/02/07	13	145.35	15.1	143.37	146.50	-2.1	6,656	-0.03%
2023/02/06	3.1	142.48	0	0.00	141.00	3.1	6,628	0.05%
2023/02/03	7	142.93	7	143.07	141.00	0	6,621	0.00%
2023/02/02	4	146.50	4	144.63	148.00	0	6,567	0.00%
2023/02/01	10.2	143.09	12	143.88	143.00	-1.8	6,528	-0.03%
2023/01/31	7	145.71	5.1	146.31	144.00	1.9	6,539	0.03%
2023/01/30	8	140.50	7	141.50	142.00	1	6,434	0.02%
2023/01/17	4	135.50	6	135.25	135.50	-2	6,421	-0.03%
2023/01/16	1	140.00	0	0.00	138.00	1	6,464	0.02%
2023/01/13	7	139.36	8	139.88	139.50	-1	6,533	-0.02%
2023/01/12	9	141.22	17	141.32	141.00	-8	6,501	-0.12%
2023/01/11	31	141.95	32	142.58	142.50	-1	6,492	-0.02%
2023/01/10	17	140.18	17	138.62	141.50	0	6,728	0.00%
2023/01/09	37	136.82	37	137.69	137.00	0	6,614	0.00%
2023/01/06	8	132.38	13	131.92	133.00	-5	6,260	-0.08%
2023/01/05	21.1	128.61	20.2	128.45	127.00	0.9	5,932	0.02%
2023/01/04	17.2	125.75	17	124.47	126.00	0.2	5,738	0.00%
2023/01/03	3	121.83	1	122.00	123.00	2	5,628	0.04%
2022/12/29	1	115.00	5	115.90	117.50	-4	5,479	-0.07%
2022/12/28	12	117.54	12	118.38	116.00	0	5,504	0.00%
2022/12/27	9	123.22	3	123.00	121.50	6	5,482	0.11%
2022/12/26	1	116.50	2	116.00	116.50	-1	5,364	-0.02%
2022/12/22	1	116.00	2	115.75	116.00	-1	5,400	-0.02%
2022/12/21	1	113.50	5	115.20	114.00	-4	5,445	-0.07%
2022/12/20	2	114.50	12	115.42	115.00	-10	5,484	-0.18%
2022/12/19	12	120.88	2	122.00	120.50	10	5,499	0.18%
2022/12/16	5	119.50	1	121.00	121.50	4	5,490	0.07%
2022/12/15	2	123.00	1	122.50	122.50	1	5,462	0.02%
2022/12/12	1	116.50	1	117.00	116.50	0	5,358	0.00%
2022/12/09	0	120.50	0	0.00	118.00	0	5,360	0.00%
2022/12/08	3	119.50	2	117.00	120.00	1	5,345	0.02%
2022/12/07	1	121.00	0	0.00	117.50	1	5,331	0.02%
2022/12/06	1	125.00	0	0.00	121.00	1	5,297	0.02%
2022/12/05	0	0.00	0.1	130.50	128.00	-0.1	5,222	0.00%
2022/12/02	4	128.00	2	126.25	128.00	2	5,051	0.04%
2022/12/01	5	125.90	4	127.25	125.50	1	4,997	0.02%
2022/11/30	1	125.00	1	123.00	125.00	0	4,964	0.00%
2022/11/29	1	120.50	1	121.00	121.00	0	4,974	0.00%
2022/11/28	3	123.50	2	124.00	122.00	1	4,960	0.02%
2022/11/25	5	122.30	3	125.17	120.50	2	4,962	0.04%
2022/11/23	1	122.50	2	123.00	120.50	-1	4,938	-0.02%
2022/11/22	1	120.50	12	121.38	120.50	-11	4,946	-0.22%
2022/11/21	11	120.00	0	0.00	120.00	11	4,934	0.22%
2022/11/18	16	123.63	14	123.93	123.00	2	4,923	0.04%
2022/11/17	2	131.25	0	0.00	127.00	2	4,886	0.04%
2022/11/16	2	128.50	7	130.07	129.00	-5	4,805	-0.10%
2022/11/15	5	125.00	5	124.60	127.50	0	4,727	0.00%
2022/11/14	6	120.92	6	120.17	123.50	0	4,713	0.00%
2022/11/11	22	129.43	25	128.20	123.00	-3	4,723	-0.06%
2022/11/10	10	125.05	8	125.88	125.00	2	4,583	0.04%
2022/11/09	46	125.52	36.1	124.86	125.50	9.9	4,502	0.22%
2022/11/08	7	115.64	6	116.83	121.00	1	4,138	0.02%
2022/11/07	17	108.79	20	109.65	110.00	-3	4,134	-0.07%
2022/11/04	13	106.00	10	106.25	106.50	3	4,062	0.07%
2022/11/03	10	106.75	13	106.12	108.00	-3	4,050	-0.07%
2022/11/02	7	105.71	6.1	106.26	105.50	0.9	4,032	0.02%
2022/11/01	3	103.50	0	0.00	103.50	3	4,043	0.07%
2022/10/31	0	0.00	1	105.50	104.00	-1	4,042	-0.02%
2022/10/28	10	101.55	14	102.64	102.00	-4	4,111	-0.10%
2022/10/27	8	104.31	8	105.06	105.50	0	4,100	0.00%
2022/10/26	6	104.17	4	103.00	104.50	2	4,061	0.05%
2022/10/25	5	104.90	4	105.00	103.50	1	4,011	0.02%
2022/10/24	45	108.91	44	106.52	105.50	1	3,958	0.03%
2022/10/21	12	107.79	14	107.61	105.00	-2	3,877	-0.05%
2022/10/20	13	109.65	12	109.50	110.50	1	3,736	0.03%
2022/10/19	17	110.94	14	111.64	112.00	3	3,619	0.08%
2022/10/18	89	111.00	91	110.40	111.50	-2	3,478	-0.06%
2022/10/17	19	103.34	22	101.83	107.50	-3	3,097	-0.10%
2022/10/14	0	0.00	1	95.40	98.00	-1	2,972	-0.03%
2022/10/13	1	88.22	1	90.20	89.10	0	2,990	0.00%
2022/10/12	5	96.14	0	0.00	96.60	5	2,967	0.17%
2022/10/06	0	0.00	2	99.70	100.00	-2	2,965	-0.07%
2022/10/04	0	100.00	0	0.00	101.00	0	2,962	0.00%
2022/10/03	1	94.20	1	95.50	95.80	0	2,945	0.00%
2022/09/30	0	92.50	0	0.00	93.20	0	2,965	0.00%
2022/09/29	2	91.80	0	0.00	90.80	2	2,983	0.07%
2022/09/28	0	91.38	1	93.70	90.20	-1	3,006	-0.03%
2022/09/27	2	96.45	2	96.40	96.00	0	3,039	0.00%
2022/09/26	2	100.75	0	0.00	97.60	2	3,029	0.07%
2022/09/23	1	105.50	0	0.00	105.50	1	3,047	0.03%
2022/09/22	13	108.04	0	0.00	109.00	13	3,063	0.42%
2022/09/20	0	0.00	2	109.75	110.00	-2	3,102	-0.06%
2022/09/19	0	0.00	2	108.75	107.50	-2	3,120	-0.06%
2022/09/16	2	110.75	4	109.50	109.00	-2	3,147	-0.06%
2022/09/14	0	112.69	0.4	112.50	113.00	-0.4	3,255	-0.01%
2022/09/13	1	114.50	0	0.00	114.50	1	3,283	0.03%
2022/09/12	0	117.50	1	118.50	117.00	-1	3,343	-0.03%
2022/09/08	2	116.00	0	0.00	115.50	2	3,399	0.06%
2022/09/07	1	114.00	1	114.00	114.00	0	3,426	0.00%
2022/09/06	1	115.50	7	117.21	115.00	-6	3,427	-0.18%
2022/09/05	6	117.58	3	117.50	116.00	3	3,434	0.09%
2022/09/01	1	122.00	2	126.25	122.00	-1	3,414	-0.03%
2022/08/31	2	125.00	2	124.00	127.50	0	3,398	0.00%
2022/08/30	15	124.03	1	125.00	124.50	14	3,380	0.41%
2022/08/29	14	121.71	5	121.50	122.50	9	3,397	0.26%
2022/08/26	1	125.50	1	127.50	125.50	0	3,418	0.00%
2022/08/25	1	125.50	2	127.00	125.50	-1	3,546	-0.03%
2022/08/24	1	125.00	4	124.13	124.00	-3	3,720	-0.08%
2022/08/23	2	126.75	2	126.25	125.00	0	3,712	0.00%
2022/08/22	12	128.96	11	130.36	127.50	1	3,696	0.03%
2022/08/19	11.1	129.45	12	129.21	127.50	-1	3,623	-0.03%
2022/08/18	10	131.10	3	125.33	130.00	7	3,525	0.20%
2022/08/17	1	122.50	1	121.00	121.50	0	3,343	0.00%
2022/08/16	2	121.75	1.2	122.32	122.50	0.8	3,325	0.02%
2022/08/15	12	122.88	3	122.83	123.50	9	3,290	0.27%
2022/08/12	0	0.00	2	113.25	117.50	-2	3,119	-0.06%
2022/08/11	1.4	108.19	2	107.75	107.00	-0.6	3,041	-0.02%
2022/08/10	1	105.50	0	0.00	105.00	1	3,069	0.03%
2022/08/09	1	107.50	0	0.00	106.50	1	3,062	0.03%
2022/08/08	18	107.31	19	107.18	107.00	-1	3,071	-0.03%
2022/08/05	0.2	106.02	0	0.00	105.00	0.2	3,021	0.01%
2022/08/04	5	105.80	22.3	105.34	104.50	-17.3	2,996	-0.58%
2022/08/03	1	137.49	1	130.50	130.50	0	2,889	0.00%
2022/08/01	0	0.00	1	140.50	141.00	-1	2,866	-0.03%
2022/07/29	10	144.50	10	141.50	141.50	0	2,907	0.00%
2022/07/28	1	149.00	0	0.00	143.00	1	2,904	0.03%
2022/07/22	0	0.00	0.1	145.50	146.00	-0.1	2,941	0.00%
2022/07/21	1	146.50	0	0.00	147.00	1	2,959	0.03%
2022/07/20	3	143.33	2	144.00	144.00	1	2,950	0.03%
2022/07/19	0	0.00	1	135.50	139.00	-1	2,926	-0.03%
2022/07/18	0	0.00	1	137.00	136.50	-1	2,925	-0.03%
2022/07/15	1	134.00	1	134.00	134.50	0	2,932	0.00%
2022/07/14	1	132.50	1	130.00	133.50	0	2,917	0.00%
2022/07/13	0	0.00	1	131.50	130.00	-1	2,897	-0.03%
2022/07/12	0.1	124.50	0	0.00	124.50	0.1	2,865	0.00%
2022/07/08	1	133.50	4	131.38	132.00	-3	2,857	-0.10%
2022/07/07	1	125.00	1	128.50	128.50	0	2,818	0.00%
2022/07/06	3	128.00	4	129.00	122.50	-1	2,781	-0.04%
2022/07/05	2	124.25	2.6	124.23	128.50	-0.6	2,753	-0.02%
2022/07/04	5	129.00	0	0.00	130.00	5	2,670	0.19%
2022/07/01	2	130.27	1	132.00	127.50	1	2,669	0.04%
2022/06/30	0	135.50	0	0.00	135.00	0	2,602	0.00%
2022/06/28	3	141.17	6	141.00	140.50	-3	2,551	-0.12%
2022/06/27	0	0.00	1	146.50	146.00	-1	2,535	-0.04%
2022/06/24	4	140.13	1	139.50	140.00	3	2,512	0.12%
2022/06/23	1	140.00	1	142.06	141.50	0	2,494	0.00%
2022/06/22	1	146.00	0	0.00	140.50	1	2,456	0.04%
2022/06/21	1	149.50	0	0.00	152.50	1	2,395	0.04%
2022/06/20	2	151.25	1.5	153.00	146.50	0.5	2,378	0.02%
2022/06/17	3	158.83	0	0.00	158.00	3	2,321	0.13%
2022/06/16	0	0.00	3	169.33	165.00	-3	2,276	-0.13%
2022/06/15	2	176.50	1	173.00	173.00	1	2,267	0.04%
2022/06/14	2	176.22	1	176.00	176.50	1	2,294	0.04%
2022/06/13	1	173.50	2	173.00	172.50	-1	2,286	-0.04%
2022/06/10	2	183.00	2	180.25	180.50	0	2,287	0.00%
2022/06/09	11	185.91	11	184.55	185.00	0	2,280	0.00%
2022/06/07	2	188.25	3	186.67	186.50	-1	2,291	-0.04%
2022/06/06	6	190.42	8	189.56	190.50	-2	2,290	-0.09%
2022/06/02	9	197.06	8	198.50	196.00	1	2,280	0.04%
2022/06/01	6.1	200.17	4	201.50	199.00	2.1	2,180	0.09%
2022/05/31	2	182.00	1	184.00	184.00	1	1,983	0.05%
2022/05/27	0	176.00	3	175.50	176.00	-3	2,009	-0.15%
2022/05/26	2	176.50	3	174.17	173.50	-1	2,059	-0.05%
2022/05/25	1	174.53	0	0.00	177.50	1	2,114	0.05%
2022/05/24	2	176.75	1	178.00	174.50	1	2,158	0.05%
2022/05/23	12	184.33	12	182.50	180.50	0	2,188	0.00%
2022/05/20	5	188.10	0	0.00	187.00	5	2,176	0.23%
2022/05/19	1	184.50	2	188.50	189.50	-1	2,181	-0.05%
2022/05/18	5	188.40	1	189.50	189.00	4	2,160	0.19%
2022/05/17	0	0.00	1	180.50	182.50	-1	2,120	-0.05%
2022/05/16	2	181.25	0	0.00	176.50	2	2,128	0.09%
2022/05/12	1	177.50	1	176.50	175.50	0	2,162	0.00%
2022/05/11	9	179.50	9	177.56	177.00	0	2,181	0.00%
2022/05/10	11	175.77	11	180.41	180.00	0	2,238	0.00%
2022/05/09	11	177.64	11	176.05	175.00	0	2,281	0.00%
2022/05/06	5	181.80	4	184.13	183.00	1	2,294	0.04%
2022/05/04	2	179.25	1	178.50	179.00	1	2,293	0.04%
2022/05/03	1	177.00	1	178.50	179.50	0	2,330	0.00%
2022/04/29	2	175.74	2	176.00	175.50	0	2,383	0.00%
2022/04/28	2.1	170.37	0	0.00	170.00	2.1	2,389	0.09%
2022/04/27	6	161.58	4	161.38	165.00	2	2,384	0.08%
2022/04/26	1	175.00	7	178.50	172.50	-6	2,373	-0.25%
2022/04/25	0.1	179.22	0	0.00	176.00	0.1	2,426	0.00%
2022/04/22	1	187.50	1	185.50	185.50	0	2,465	0.00%
2022/04/21	0	0.00	1	187.00	188.00	-1	2,549	-0.04%
2022/04/19	0	0.00	1	190.00	187.50	-1	3,000	-0.03%
2022/04/18	1	186.50	0	0.00	186.00	1	3,069	0.03%
2022/04/15	3	194.82	1	191.00	191.00	2	3,135	0.06%
2022/04/12	2	199.50	1	198.50	199.50	1	3,688	0.03%
2022/04/11	4	199.88	0	0.00	201.00	4	3,765	0.11%
2022/04/07	2	203.25	0	0.00	199.50	2	3,811	0.05%
2022/04/06	1	202.00	0	0.00	203.00	1	3,804	0.03%
2022/04/01	0	0.00	1	203.50	205.50	-1	3,868	-0.03%
2022/03/31	0	0.00	2	205.50	205.50	-2	3,920	-0.05%
2022/03/29	0	209.00	0	0.00	208.00	0	4,131	0.00%
2022/03/28	0	0.00	2	208.25	207.50	-2	4,205	-0.05%
2022/03/25	3	212.50	0	0.00	212.50	3	4,322	0.07%
2022/03/24	0	0.00	2	213.50	215.50	-2	4,511	-0.04%
2022/03/23	2	217.00	2	216.25	216.00	0	4,764	0.00%
2022/03/22	1	215.00	1	214.00	213.50	0	5,253	0.00%
2022/03/21	1	219.00	1	216.50	217.50	0	5,380	0.00%
2022/03/17	0	0.00	1	214.50	215.50	-1	5,503	-0.02%
2022/03/15	1	205.00	0	0.00	204.00	1	5,606	0.02%
2022/03/14	1	212.50	0	213.00	214.50	1	5,694	0.02%
2022/03/11	2	210.50	1	210.00	210.50	1	6,001	0.02%
2022/03/10	0	0.00	1	212.00	213.00	-1	6,114	-0.02%
2022/03/09	1	204.50	1.1	205.36	204.50	-0.1	6,145	0.00%
2022/03/08	6.2	202.04	0	0.00	198.00	6.2	6,239	0.10%
2022/03/07	9.1	207.66	10	212.55	205.50	-0.9	6,302	-0.01%
2022/03/04	2	218.25	6	218.92	217.50	-4	6,327	-0.06%
2022/03/03	8	222.63	9	222.94	220.00	-1	6,458	-0.02%
2022/03/02	5	219.80	3	221.33	220.00	2	6,569	0.03%
2022/03/01	20	222.50	15	223.37	222.50	5	6,584	0.08%
2022/02/25	11	219.86	5	218.50	221.00	6	6,628	0.09%
2022/02/24	1	216.01	8	215.75	213.50	-7	6,683	-0.10%
2022/02/23	7	219.07	1	219.00	220.00	6	6,765	0.09%
2022/02/22	1	217.00	1	211.50	211.50	0	7,017	0.00%
2022/02/21	2	215.51	1	219.00	218.50	1	7,564	0.01%
2022/02/18	1	213.50	3	215.67	217.50	-2	8,065	-0.02%
2022/02/17	1.1	217.69	3	220.17	217.50	-1.9	8,201	-0.02%
2022/02/16	7	218.14	5	219.30	219.00	2	8,291	0.02%
2022/02/15	1.1	215.00	1	217.00	213.50	0.1	8,324	0.00%
2022/02/14	1	217.48	6	215.08	212.00	-5	8,398	-0.06%
2022/02/11	4	221.00	7	219.43	220.00	-3	8,439	-0.04%
2022/02/10	12	224.00	14	225.04	220.50	-2	8,669	-0.02%
2022/02/09	17	222.18	2	221.50	225.00	15	8,714	0.17%
2022/02/08	3	215.83	1	216.50	215.00	2	8,781	0.02%
2022/02/07	2	205.75	1	206.00	208.00	1	8,799	0.01%
2022/01/26	3	207.17	3	210.33	207.50	0	8,873	0.00%
2022/01/25	2	211.72	2	214.00	206.00	0	8,938	0.00%
2022/01/24	5.5	208.09	5	212.50	213.50	0.5	8,997	0.01%
2022/01/21	4.1	213.89	1	215.00	211.00	3.1	9,094	0.03%
2022/01/20	2	219.50	1	220.50	221.00	1	9,324	0.01%
2022/01/19	1.1	220.00	1	223.00	221.50	0.1	9,417	0.00%
2022/01/18	0	225.50	2	225.25	224.00	-2	9,573	-0.02%
2022/01/17	3	223.50	0	0.00	225.00	3	9,576	0.03%
2022/01/14	42	217.50	42	218.15	224.50	0	9,618	0.00%
2022/01/13	2	217.51	2	217.50	223.00	0	9,859	0.00%
2022/01/12	11	223.59	11	225.59	216.50	0	9,788	0.00%
2022/01/11	2.1	237.77	2	234.75	235.00	0.1	9,581	0.00%
2022/01/10	4	238.25	3	237.67	245.50	1	9,588	0.01%
2022/01/07	6.1	243.39	11	242.27	240.00	-4.9	9,654	-0.05%
2022/01/06	21	255.36	18	257.27	250.00	3	9,635	0.03%
2022/01/05	12	271.78	10.1	266.77	262.50	1.9	9,570	0.02%
2022/01/04	20.1	285.99	22.1	287.91	282.50	-2.1	9,419	-0.02%
2022/01/03	3	282.67	3	283.17	282.50	0	9,494	0.00%
2021/12/30	0	0.00	1	282.00	282.00	-1	9,616	-0.01%
2021/12/29	2	277.75	1	279.00	278.50	1	9,888	0.01%
2021/12/28	3	283.00	3	280.00	278.50	0	10,125	0.00%
2021/12/27	1	279.00	3.2	282.16	284.00	-2.2	10,187	-0.02%
2021/12/24	6	287.66	5	285.80	282.50	1	10,270	0.01%
2021/12/23	5	284.00	6	283.33	282.00	-1	10,288	-0.01%
2021/12/22	6	285.17	6	282.83	281.00	0	10,301	0.00%
2021/12/21	3	280.83	3	283.67	282.50	0	10,381	0.00%
2021/12/20	19	290.11	23	288.65	282.50	-4	10,307	-0.04%
2021/12/17	13	286.88	19.1	288.13	290.50	-6.1	10,192	-0.06%
2021/12/16	30	286.37	36.3	286.57	287.00	-6.2	9,992	-0.06%
2021/12/15	8	266.19	16	267.72	272.50	-8	9,609	-0.08%
2021/12/14	2	264.25	4	260.63	259.00	-2	9,553	-0.02%
2021/12/13	0	0.00	0.4	267.00	270.50	-0.4	9,539	0.00%
2021/12/10	3	263.00	3	260.50	265.50	0	9,557	0.00%
2021/12/09	6	267.00	5	265.10	261.50	1	9,555	0.01%
2021/12/08	2	268.50	2	268.75	268.50	0	9,555	0.00%
2021/12/07	35	272.24	23.3	272.50	267.00	11.7	9,599	0.12%
2021/12/06	1	264.00	4.3	264.26	264.50	-3.3	9,410	-0.04%
2021/12/03	1	255.00	0	0.00	254.50	1	9,447	0.01%
2021/12/02	21.1	254.90	21	258.19	254.50	0.1	9,558	0.00%
2021/12/01	25.1	253.77	26	250.13	257.50	-0.9	9,695	-0.01%
2021/11/30	10	246.10	12	249.92	248.50	-2	9,809	-0.02%
2021/11/29	13	240.73	8	239.69	246.50	5	9,874	0.05%
2021/11/26	15	256.30	19	256.47	251.00	-4	9,929	-0.04%
2021/11/25	9	256.22	10	254.35	253.00	-1	10,021	-0.01%
2021/11/24	15	257.27	11	258.55	257.50	4	10,071	0.04%
2021/11/23	11.2	258.88	10	259.55	256.50	1.2	10,093	0.01%
2021/11/22	6.2	268.00	8	270.56	265.50	-1.8	10,135	-0.02%
2021/11/19	38	272.04	34	273.37	268.50	4	10,232	0.04%
2021/11/18	62.2	269.97	67	268.68	264.50	-4.9	10,168	-0.05%
2021/11/17	25	246.62	31.1	249.53	255.00	-6.1	9,799	-0.06%
2021/11/16	19	233.13	20	230.83	232.00	-1	9,604	-0.01%
2021/11/15	10	228.55	9	229.78	226.00	1	9,735	0.01%
2021/11/12	12	223.25	14	221.18	221.00	-2	10,128	-0.02%
2021/11/11	4	216.25	4	220.63	220.00	0	10,218	0.00%
2021/11/10	5	220.10	4	218.13	219.50	1	10,290	0.01%
2021/11/09	13	224.92	13.6	225.01	221.50	-0.6	10,373	-0.01%
2021/11/08	8.1	215.72	8.2	215.31	216.00	-0.1	10,265	0.00%
2021/11/05	4.6	211.44	3	211.83	211.50	1.6	10,462	0.02%
2021/11/04	1.1	205.24	0	0.00	205.50	1.1	10,533	0.01%
2021/11/03	18	209.55	19	208.63	208.50	-1	10,766	-0.01%
2021/11/02	2.1	208.40	2	203.00	200.50	0.1	10,905	0.00%
2021/11/01	2	209.00	1	215.50	208.50	1	11,120	0.01%
2021/10/29	20	216.98	23	214.00	213.00	-3	11,295	-0.03%
2021/10/28	4	216.50	4	215.75	216.50	0	11,663	0.00%
2021/10/27	2	204.00	2	203.25	205.00	0	11,675	0.00%
2021/10/26	8	201.69	8	201.69	199.50	0	11,770	0.00%
2021/10/25	1	191.00	0	0.00	193.50	1	11,769	0.01%
2021/10/22	1	191.01	1	190.50	191.00	0	11,912	0.00%
2021/10/21	18	202.56	13	205.58	194.50	5	12,062	0.04%
2021/10/20	1	191.50	0	0.00	193.50	1	12,121	0.01%
2021/10/19	4	191.25	2.1	192.55	191.00	1.9	12,609	0.02%
2021/10/18	0	0.00	3	183.00	185.50	-3	12,719	-0.02%
2021/10/15	1.1	190.09	3	191.33	185.00	-1.9	12,805	-0.01%
2021/10/14	8	181.13	8	183.38	184.00	0	12,805	0.00%
2021/10/13	13	183.58	14.1	177.78	177.00	-1.1	12,715	-0.01%
2021/10/12	0.1	182.50	1.9	184.39	181.50	-1.8	12,664	-0.01%
2021/10/08	9.5	191.58	7	192.29	188.50	2.5	12,660	0.02%
2021/10/07	23	192.78	24	192.79	191.50	-1	12,590	-0.01%
2021/10/06	17	189.76	57.4	194.66	189.00	-40.4	12,516	-0.32%
2021/10/05	47.4	185.62	7	186.71	195.50	40.4	12,300	0.33%
2021/10/04	0.1	190.00	5	187.80	178.00	-4.9	12,103	-0.04%
2021/10/01	8.1	194.23	7	195.64	189.50	1.1	12,057	0.01%
2021/09/30	6	193.75	8	193.44	195.50	-2	12,032	-0.02%
2021/09/29	0.3	202.02	11	203.05	199.00	-10.7	12,076	-0.09%
2021/09/28	19	214.50	3	212.67	208.50	16	12,365	0.13%
2021/09/27	0	0.00	3	213.00	214.00	-3	12,396	-0.02%
2021/09/24	0	0.00	1	208.00	207.50	-1	12,606	-0.01%
2021/09/23	1	200.50	0	0.00	201.50	1	12,705	0.01%
2021/09/22	1	204.47	1	204.50	200.50	0	12,799	0.00%
2021/09/17	1	205.00	3	208.50	213.50	-2	12,770	-0.02%
2021/09/16	2.2	208.05	0	0.00	206.00	2.2	12,761	0.02%
2021/09/15	4	206.37	4	209.13	210.50	0	12,800	0.00%
2021/09/14	0	210.00	0	0.00	210.00	0	12,875	0.00%
2021/09/13	0.1	212.59	0	0.00	210.00	0.1	12,984	0.00%
2021/09/10	6	216.00	6	213.08	218.00	0	13,122	0.00%
2021/09/09	1	216.00	1	213.50	213.50	0	13,053	0.00%
2021/09/08	7	206.79	6	206.58	207.00	1	13,004	0.01%
2021/09/07	13.1	217.06	12	214.54	213.00	1.1	13,018	0.01%
2021/09/06	6	220.33	4	220.50	212.00	2	13,121	0.02%
2021/09/03	8	236.19	9	233.94	231.50	-1	13,002	-0.01%
2021/09/02	4	233.00	2	233.00	228.00	2	13,116	0.02%
2021/09/01	6	236.42	9	237.17	237.00	-3	13,352	-0.02%
2021/08/31	19	232.16	16	233.63	229.00	3	13,326	0.02%
2021/08/30	1	224.50	1	223.50	226.50	0	13,286	0.00%
2021/08/27	5	226.59	3	224.50	226.50	2	13,384	0.02%
2021/08/26	7	229.14	5	226.00	226.00	2	13,595	0.01%
2021/08/25	8	225.38	9	225.50	232.00	-1	13,844	-0.01%
2021/08/24	18.2	230.29	12	223.79	222.50	6.2	14,243	0.04%
2021/08/23	12.1	234.09	8	234.69	234.00	4.1	14,417	0.03%
2021/08/20	51	227.40	54	227.10	228.00	-3	14,704	-0.02%
2021/08/19	13.4	232.40	4.3	234.32	221.00	9.2	15,041	0.06%
2021/08/18	20.3	238.21	20	240.73	245.50	0.3	15,380	0.00%
2021/08/17	11	255.57	9	252.50	248.00	2	15,221	0.01%
2021/08/16	6	262.93	4	264.13	263.50	2	15,504	0.01%
2021/08/13	5.1	272.18	21	270.07	266.50	-16	15,771	-0.10%
2021/08/12	6.1	280.66	3	283.50	277.00	3.1	16,288	0.02%
2021/08/11	33.2	283.12	22	287.82	281.00	11.2	16,540	0.07%
2021/08/10	30.5	291.94	30	293.75	293.50	0.5	16,531	0.00%
2021/08/09	24.1	297.93	17.1	306.27	291.00	7	16,737	0.04%
2021/08/06	33	314.26	38.1	314.60	308.00	-5.1	17,109	-0.03%
2021/08/05	53	311.16	53.3	312.71	313.00	-0.3	17,368	0.00%
2021/08/04	17.1	300.38	13.1	307.15	311.50	4	17,775	0.02%
2021/08/03	43	302.20	40	305.55	302.50	3	17,640	0.02%
2021/08/02	5	296.70	9.4	299.38	308.00	-4.4	17,509	-0.03%
2021/07/30	7	282.43	1	288.50	280.00	6	17,665	0.03%
2021/07/29	11.1	277.02	9	278.44	277.00	2.1	17,938	0.01%
2021/07/28	11.4	277.27	10	277.80	275.00	1.4	17,987	0.01%
2021/07/27	33.1	311.33	27	301.72	294.00	6.1	18,201	0.03%
2021/07/26	29	305.85	27.1	310.87	308.00	1.9	18,245	0.01%
2021/07/23	23.2	301.30	22.4	304.89	293.00	0.8	18,170	0.00%
2021/07/22	7	284.43	2	291.25	292.00	5	17,903	0.03%
2021/07/21	0.1	265.50	5	269.00	265.50	-4.9	17,884	-0.03%
2021/07/20	1.1	282.98	1	285.50	280.00	0.1	17,950	0.00%
2021/07/19	1.1	297.64	2	293.75	298.00	-0.9	18,202	0.00%
2021/07/16	2.1	294.63	4	297.13	293.00	-2	18,493	-0.01%
2021/07/15	5.1	297.87	3	303.33	294.50	2.1	18,749	0.01%
2021/07/14	4.1	295.74	1	300.00	297.50	3.1	18,984	0.02%
2021/07/13	0.1	304.00	2	297.00	290.00	-1.9	19,197	-0.01%
2021/07/12	2	302.75	0	305.00	301.00	2	19,561	0.01%
2021/07/09	1	305.50	0.1	308.50	303.00	0.9	19,967	0.00%
2021/07/08	4	315.62	3	313.83	313.00	1	20,442	0.00%
2021/07/07	1	319.50	2	317.25	311.50	-1	20,778	0.00%
2021/07/06	11.1	327.87	8	318.71	318.00	3	21,045	0.01%
2021/07/05	10	334.30	13	334.55	334.00	-3	21,315	-0.01%
2021/07/02	3	315.17	17	317.24	319.50	-14	21,064	-0.07%
2021/07/01	25	314.58	25	315.12	311.00	0	20,890	0.00%
2021/06/30	6.5	305.11	12	307.92	307.50	-5.5	20,642	-0.03%
2021/06/29	21	302.36	21	298.14	295.50	0	20,487	0.00%
2021/06/25	5	294.20	3	294.17	290.00	2	20,256	0.01%
2021/06/24	10	289.45	5	289.90	293.00	5	20,188	0.02%
2021/06/23	7	295.93	7	292.71	293.00	0	20,102	0.00%
2021/06/22	8	288.25	6	291.17	283.00	2	19,932	0.01%
2021/06/21	11.2	296.67	5	293.40	290.00	6.2	19,755	0.03%
2021/06/18	1	324.00	3	319.50	315.50	-2	19,568	-0.01%
2021/06/17	5	319.90	1	319.00	319.00	4	19,999	0.02%
2021/06/16	11	329.50	13	328.04	320.00	-2	20,601	-0.01%
2021/06/15	4.2	331.19	6.9	331.08	337.50	-2.7	20,655	-0.01%
2021/06/11	9.2	324.24	7	323.36	319.00	2.2	20,896	0.01%
2021/06/10	39.4	328.18	24	328.04	320.50	15.4	21,010	0.07%
2021/06/09	4.1	321.63	5	323.30	325.00	-0.9	21,136	0.00%
2021/06/08	10.1	316.00	12	313.29	309.50	-1.9	21,276	-0.01%
2021/06/07	10.2	311.83	12	311.12	308.00	-1.8	21,834	-0.01%
2021/06/04	9	316.56	9	317.11	315.00	0	22,590	0.00%
2021/06/03	28	318.05	26	317.37	317.50	2	23,132	0.01%
2021/06/02	40	306.99	39	307.31	308.00	1	22,840	0.00%
2021/06/01	46	334.24	44	332.83	312.50	2	22,469	0.01%
2021/05/31	20	337.53	36	340.19	334.00	-16	21,876	-0.07%
2021/05/28	23.5	336.93	19.1	333.65	330.00	4.4	21,498	0.02%
2021/05/27	50.1	319.56	54	319.56	321.50	-3.9	21,043	-0.02%
2021/05/26	45.2	311.61	50	312.42	307.00	-4.8	20,405	-0.02%
2021/05/25	15	300.57	15	296.53	303.50	0	19,806	0.00%
2021/05/24	22.1	258.81	27	255.20	276.00	-4.9	19,478	-0.03%
2021/05/21	22.1	251.13	16	252.47	251.00	6.1	19,083	0.03%
2021/05/20	53.1	255.98	42	256.75	250.00	11.1	18,717	0.06%
2021/05/19	23	251.98	24	252.02	254.50	-1	19,163	-0.01%
2021/05/18	35	224.43	38	223.67	231.50	-3	19,224	-0.02%
2021/05/17	24	221.66	28.1	227.01	210.50	-4.1	18,991	-0.02%
2021/05/14	39	246.28	29	243.71	232.00	10	20,039	0.05%
2021/05/13	37.1	233.54	46	229.68	231.00	-8.9	21,065	-0.04%
2021/05/12	28	242.44	28	246.68	232.50	0	21,372	0.00%
2021/05/11	8	261.94	8	261.06	258.00	0	21,211	0.00%
2021/05/10	38.1	302.68	38	302.57	286.50	0.1	21,479	0.00%
2021/05/07	17	294.41	32	287.09	303.50	-15	21,618	-0.07%
2021/05/06	60	282.51	59	280.62	276.00	1	21,705	0.00%
2021/05/05	20	303.35	10	310.75	287.50	10	21,753	0.05%
2021/05/04	38	309.13	41	305.01	319.00	-3	21,894	-0.01%
2021/05/03	30.1	317.14	25	315.50	306.50	5.1	21,659	0.02%
2021/04/29	19	330.74	21	336.86	330.00	-2	21,393	-0.01%
2021/04/28	26.1	343.74	18	338.28	333.00	8.1	21,104	0.04%
2021/04/27	18	361.67	8.1	372.71	354.00	10	20,840	0.05%
2021/04/26	14	371.75	16	372.66	371.00	-2	20,640	-0.01%
2021/04/23	17.1	363.80	30	363.20	377.00	-12.9	20,423	-0.06%
2021/04/22	38	369.25	25	372.94	350.00	13	20,056	0.06%
2021/04/21	32.1	361.26	30	362.27	377.50	2.1	19,774	0.01%
2021/04/20	25	370.58	33	372.61	366.50	-8	19,463	-0.04%
2021/04/19	22.1	368.82	12	371.33	364.00	10.1	19,179	0.05%
2021/04/16	26	376.29	22	378.86	379.00	4	18,902	0.02%
2021/04/15	28	351.71	29	348.45	356.00	-1	19,346	-0.01%
2021/04/14	17	339.18	12	338.75	335.50	5	19,082	0.03%
2021/04/13	17	351.32	31	355.56	352.00	-14	18,903	-0.07%
2021/04/12	23	337.98	23	343.70	330.00	0	18,907	0.00%
2021/04/09	24	381.25	15	375.70	366.50	9	18,943	0.05%
2021/04/08	4	362.38	6.2	367.06	371.00	-2.2	18,524	-0.01%
2021/04/07	0	0.00	1	331.00	337.50	-1	18,423	-0.01%
2021/04/06	0	0.00	1	315.00	325.00	-1	18,440	-0.01%
2021/03/31	1	287.00	0	0.00	287.00	1	18,432	0.01%
2021/03/30	1	292.00	0	0.00	291.00	1	18,485	0.01%
2021/03/26	0	0.00	3	289.00	292.00	-3	18,561	-0.02%
2021/03/23	0	0.00	1	270.00	270.00	-1	18,732	-0.01%
2021/03/22	10.2	291.96	12	291.25	284.00	-1.9	18,926	-0.01%
2021/03/19	23	289.93	14	290.21	290.00	9	18,728	0.05%
2021/03/18	2	270.75	3	275.67	276.00	-1	18,083	-0.01%
2021/03/17	24.3	269.97	24	261.70	251.00	0.3	17,879	0.00%
2021/03/16	6.6	254.48	11	249.82	256.50	-4.4	18,194	-0.02%
2021/03/15	21.1	225.87	15.1	229.88	233.50	6	18,008	0.03%
2021/03/12	30.1	213.13	30.1	211.61	212.50	0	17,699	0.00%
2021/03/11	119	208.00	115.2	204.75	209.00	3.9	17,452	0.02%	大買/大賣/
2021/03/10	126.2	209.74	125	209.75	199.00	1.2	16,910	0.01%	大買/大賣/
2021/03/09	44	199.47	46	199.83	203.50	-2	16,298	-0.01%
2021/03/08	1	188.00	0	0.00	188.00	1	15,699	0.01%
2021/03/04	1	223.00	0	0.00	216.50	1	15,765	0.01%
2021/03/03	0	0.00	1	221.00	221.00	-1	15,862	-0.01%
2021/02/26	0	0.00	1	213.00	213.00	-1	16,270	-0.01%
2021/02/23	0	0.00	2	192.50	206.00	-2	16,418	-0.01%
2021/02/22	0	0.00	5	197.40	198.00	-5	16,499	-0.03%
2021/02/19	57.2	213.88	53	213.00	206.50	4.2	16,482	0.03%
2021/02/18	33.1	203.30	36	201.26	208.00	-2.9	15,374	-0.02%
2021/02/17	1	185.50	2	186.50	189.50	-1	14,929	-0.01%
2021/02/05	56	163.94	52	167.14	172.50	4	14,868	0.03%
2021/02/04	53	152.98	56	152.55	157.00	-3	13,420	-0.02%
2021/02/03	23	141.72	33	143.36	146.00	-10	11,733	-0.09%
2021/02/02	74	135.00	69	133.54	133.00	5	10,947	0.05%
2021/02/01	4	125.25	8	127.31	130.50	-4	10,411	-0.04%
2021/01/29	20	131.93	20	129.88	127.00	0	10,001	0.00%
2021/01/28	14	135.00	18	131.94	136.00	-4	9,454	-0.04%
2021/01/27	43	126.01	47	128.74	127.00	-4	8,914	-0.04%
2021/01/26	27	132.76	9	134.22	126.00	18	8,380	0.21%
2021/01/25	6	143.33	1	139.50	139.50	5	7,997	0.06%
2021/01/22	0	0.00	1	155.00	155.00	-1	7,810	-0.01%
2021/01/19	0	0.00	1	160.00	158.00	-1	7,755	-0.01%
2021/01/15	0	0.00	4	152.00	154.50	-4	7,836	-0.05%
2021/01/12	1	137.00	0	0.00	136.00	1	7,745	0.01%
2021/01/11	43	137.00	0	0.00	142.00	43	7,744	0.56%
2021/01/08	34	151.50	71	145.50	141.50	-37	7,744	-0.48%
2021/01/07	0	0.00	10	145.65	147.00	-10	6,863	-0.15%
2021/01/06	4	135.13	7	136.00	134.00	-3	6,667	-0.04%
2021/01/05	20	137.70	16	138.75	143.00	4	6,362	0.06%
2021/01/04	11	131.41	9.8	134.85	135.00	1.3	6,202	0.02%
2020/12/31	0	0.00	21	118.24	123.00	-21	5,860	-0.36%
2020/12/29	0	0.00	2	107.50	111.00	-2	5,873	-0.03%
2020/12/28	2	105.00	0	0.00	107.00	2	5,838	0.03%
2020/12/25	2	103.00	0	0.00	103.00	2	5,819	0.03%
2020/12/23	0	0.00	5	86.00	91.00	-5	5,724	-0.09%
2020/12/22	0	0.00	6	82.80	82.80	-6	5,705	-0.11%
2020/12/21	29	91.90	1	88.80	92.00	28	5,672	0.49%
2020/12/17	24	85.00	7	88.16	92.60	17	5,630	0.30%
2020/12/16	3	87.67	37	86.42	84.20	-34	5,657	-0.60%
2020/12/15	11	85.95	42	83.65	86.20	-31	5,516	-0.56%
2020/12/14	2	78.40	1	78.40	78.40	1	5,225	0.02%
2020/12/10	41	64.45	56	65.46	64.90	-15	5,154	-0.29%
2020/12/09	2	63.20	0	0.00	63.20	2	4,332	0.05%
2020/12/08	0	0.00	15	57.41	57.50	-15	4,286	-0.35%
2020/12/07	12	52.17	25	52.19	52.30	-13	4,200	-0.31%
2020/12/04	2	47.40	1	47.10	47.60	1	3,960	0.03%
2020/12/03	5	45.68	12	47.16	46.30	-7	3,815	-0.18%
2020/12/02	1	44.25	2	43.90	43.75	-1	3,568	-0.03%
2020/11/30	4	43.10	1	43.20	42.90	3	3,697	0.08%
2020/11/27	5	42.35	6	43.08	42.45	-1	3,643	-0.03%
2020/11/26	1	41.70	0	0.00	41.75	1	3,505	0.03%
2020/11/25	8	41.20	10	41.01	41.60	-2	3,338	-0.06%
2020/11/24	1	39.10	0	0.00	39.15	1	3,032	0.03%
2020/11/20	32	38.38	49	38.87	38.35	-17	3,003	-0.57%
2020/11/19	15	39.13	0	0.00	39.30	15	2,904	0.52%
2020/11/17	0	0.00	4	37.65	37.55	-4	2,755	-0.15%
2020/11/16	7	37.38	1	37.15	37.45	6	2,768	0.22%
2020/10/23	0	0.00	5	36.95	37.05	-5	3,018	-0.17%
2020/10/22	2	35.83	0	0.00	35.85	2	2,965	0.07%
2020/10/19	2	36.70	0	0.00	36.65	2	2,963	0.07%
2020/10/16	0	0.00	1	36.40	36.00	-1	2,947	-0.03%
2020/10/15	1	36.65	2	36.68	36.45	-1	2,932	-0.03%
2020/10/14	1	36.85	1	37.00	36.85	0	2,918	0.00%
2020/10/13	1	37.60	1	37.65	37.15	0	2,893	0.00%
2020/10/12	4	38.11	0	0.00	38.10	4	2,832	0.14%
2020/10/08	5	37.19	1	36.80	37.25	4	2,580	0.16%
2020/10/07	5	37.01	5	36.55	36.20	0	2,510	0.00%
2020/10/06	0	0.00	3	36.15	36.05	-3	2,445	-0.12%
2020/09/30	0	0.00	6	34.22	34.75	-6	2,506	-0.24%
2020/09/28	0	0.00	2	34.50	34.50	-2	2,595	-0.08%
2020/09/25	2	33.45	1	33.50	33.60	1	2,672	0.04%
2020/09/24	1	34.90	5	35.60	34.50	-4	2,699	-0.15%
2020/09/23	6	36.63	0	0.00	35.75	6	2,791	0.21%
2020/09/22	4	37.20	4	36.28	36.60	0	2,839	0.00%
2020/09/18	2	36.85	1	36.60	36.45	1	2,706	0.04%
2020/09/17	0	0.00	7	35.94	36.60	-7	2,726	-0.26%
2020/09/11	1	34.50	0	0.00	35.00	1	2,694	0.04%
2020/09/10	6	36.13	3	37.25	35.55	3	2,668	0.11%
2020/09/09	0	0.00	1	34.90	35.40	-1	2,600	-0.04%
2020/09/08	4	34.99	1	35.65	35.00	3	2,575	0.12%
2020/09/07	4	37.30	5	36.60	35.95	-1	2,538	-0.04%
2020/09/04	8	37.09	4	36.90	38.20	4	2,461	0.16%
2020/09/03	10	37.33	15	37.34	36.70	-5	2,313	-0.22%
2020/08/31	0	0.00	2	33.53	33.55	-2	2,200	-0.09%
2020/08/28	0	0.00	10	34.08	33.95	-10	2,203	-0.45%
2020/08/27	0	0.00	2	33.75	33.95	-2	2,209	-0.09%
2020/08/26	2	33.75	5	35.00	34.15	-3	2,197	-0.14%
2020/08/20	8	30.77	0	0.00	30.75	8	2,085	0.38%
2020/08/19	3	34.05	5	34.54	33.60	-2	2,045	-0.10%
2020/08/18	2	34.85	1	34.75	34.65	1	2,015	0.05%
2020/08/12	0	0.00	3	35.00	34.95	-3	1,949	-0.15%
2020/08/11	11	36.20	1	36.15	35.35	10	1,931	0.52%
2020/08/10	0	0.00	1	35.80	36.30	-1	1,848	-0.05%
2020/08/07	0	0.00	3	35.17	35.10	-3	1,812	-0.17%
2020/08/06	1	35.65	1	35.40	35.40	0	1,796	0.00%
2020/08/05	5	36.12	2	36.18	36.30	3	1,762	0.17%
2020/08/04	21	35.77	22	36.55	37.00	-1	1,701	-0.06%
2020/08/03	0	0.00	1	34.10	34.00	-1	1,597	-0.06%
2020/07/31	1	34.65	0	0.00	34.60	1	1,590	0.06%
2020/07/29	0	0.00	3	32.80	34.00	-3	1,547	-0.19%
2020/07/28	3	32.28	0	0.00	31.50	3	1,521	0.20%
2020/07/21	0	0.00	4	34.15	34.60	-4	1,462	-0.27%
2020/07/17	4	33.44	10	33.30	32.80	-6	1,438	-0.42%
2020/07/16	0	0.00	8	33.35	33.55	-8	1,437	-0.56%
2020/07/15	1	33.45	0	0.00	33.15	1	1,429	0.07%
2020/07/14	0	0.00	13	34.31	33.95	-13	1,419	-0.92%
2020/07/13	0	0.00	1	34.70	34.70	-1	1,406	-0.07%
2020/07/10	1	34.30	0	0.00	34.00	1	1,387	0.07%
2020/07/08	0	0.00	2	34.90	34.85	-2	1,329	-0.15%
2020/07/07	5	33.74	4	34.45	34.00	1	1,278	0.08%
2020/07/06	1	33.85	1.8	34.16	34.50	-0.8	1,242	-0.06%
2020/07/03	0	0.00	1	33.00	33.40	-1	1,167	-0.09%
2020/07/02	5	33.14	3	33.13	32.70	2	1,116	0.18%
2020/07/01	6	32.39	2	33.35	33.50	4	998	0.40%
2020/06/29	1	31.00	60	31.01	31.10	-59	922	-6.40%
2020/06/24	71	31.06	1	32.20	31.50	70	883	7.92%
2020/06/22	0	0.00	18	29.18	28.85	-18	769	-2.34%
2020/06/19	8	29.05	0	0.00	29.00	8	775	1.03%
2020/06/11	1	28.35	0	0.00	28.20	1	812	0.12%
2020/06/09	0	0.00	14	30.55	30.05	-14	811	-1.73%
2020/06/03	24	28.15	0	0.00	28.70	24	719	3.34%
2020/05/14	1	27.05	0	0.00	26.95	1	681	0.15%
2020/05/11	0	0.00	2	28.20	28.25	-2	680	-0.29%
2020/05/08	1	28.20	0	0.00	27.85	1	676	0.15%
2020/05/05	5	27.45	0	0.00	27.10	5	674	0.74%
2020/04/30	5	27.80	0	0.00	28.00	5	681	0.73%
2020/04/29	5	27.80	2	27.88	27.60	3	689	0.43%
2020/04/28	1	27.55	0	0.00	27.50	1	699	0.14%
2020/04/27	0	0.00	4	27.80	27.80	-4	729	-0.55%
2020/04/24	0	0.00	5	27.10	27.05	-5	735	-0.68%
2020/04/17	5	27.60	0	0.00	27.20	5	762	0.66%
2020/04/16	5	27.10	0	0.00	27.10	5	777	0.64%
2020/04/14	1	26.70	1	27.00	27.15	0	773	0.00%
2020/04/06	1	23.65	1	24.05	23.95	0	761	0.00%
2020/03/30	1	22.90	1	23.10	23.55	0	770	0.00%
2020/03/20	0	0.00	20	21.20	21.20	-20	781	-2.56%
2020/03/19	3	19.82	0	0.00	19.30	3	795	0.38%
2020/03/17	2	22.90	0	0.00	22.50	2	1,060	0.19%
2020/03/16	0	0.00	1	23.90	24.05	-1	1,046	-0.10%
2020/03/13	2	24.70	0	0.00	25.20	2	1,043	0.19%
2020/03/12	2	28.30	0	0.00	27.40	2	1,052	0.19%
2020/03/11	0	0.00	20	31.10	30.40	-20	1,042	-1.92%
2020/03/04	1	31.70	0	0.00	31.95	1	1,107	0.09%
2020/02/25	0	0.00	1	33.15	33.10	-1	1,105	-0.09%
2020/02/18	2	34.03	0	0.00	34.10	2	1,168	0.17%
2020/02/12	0	0.00	1	33.95	33.90	-1	1,224	-0.08%
2020/02/07	5	33.56	2	33.35	33.25	3	1,264	0.24%
2020/02/06	0	0.00	2	33.60	34.15	-2	1,267	-0.16%
2020/02/05	1	33.40	7	33.31	33.20	-6	1,292	-0.46%
2020/02/03	1	32.15	0	0.00	32.10	1	1,310	0.08%
2020/01/31	0	0.00	10	33.35	33.85	-10	1,313	-0.76%
2020/01/30	13	34.31	0	0.00	34.20	13	1,386	0.94%
2020/01/20	10	38.20	2	38.05	38.00	8	1,441	0.55%
2020/01/15	1	37.65	0	0.00	37.55	1	1,767	0.06%
2020/01/14	0	0.00	26	38.10	37.85	-26	1,910	-1.36%
2020/01/10	0	0.00	2	37.60	37.85	-2	2,132	-0.09%
2020/01/09	1	37.00	0	0.00	36.75	1	2,174	0.05%
2019/12/27	2	38.40	0	0.00	38.15	2	2,289	0.09%
2019/12/26	2	37.78	0	0.00	37.65	2	2,280	0.09%
2019/12/17	5	38.65	1	38.70	38.65	4	2,280	0.18%
2019/12/16	1	38.85	0	0.00	38.90	1	2,263	0.04%
2019/12/13	3	40.42	5	40.70	39.10	-2	2,239	-0.09%
2019/12/12	0	0.00	10	39.35	39.40	-10	1,992	-0.50%
2019/12/09	0	0.00	4	39.18	39.05	-4	1,949	-0.21%
2019/12/03	1	39.25	1	39.30	38.70	0	1,904	0.00%
2019/11/18	0	0.00	1	38.70	38.40	-1	2,010	-0.05%
2019/11/15	0	0.00	4	39.10	39.05	-4	2,007	-0.20%
2019/11/14	1	37.20	0	0.00	38.05	1	1,961	0.05%
2019/11/07	4	38.53	0	0.00	38.35	4	1,907	0.21%
2019/11/04	1	39.50	4	39.70	39.30	-3	1,866	-0.16%
2019/11/01	6	39.22	1	39.00	39.55	5	1,848	0.27%
2019/10/31	13	40.00	0	0.00	39.10	13	1,846	0.70%
2019/10/30	2	39.80	0	0.00	40.05	2	1,828	0.11%
2019/10/29	8	40.56	11	40.06	39.40	-3	1,811	-0.17%
2019/10/28	1	41.10	5	41.21	41.40	-4	1,739	-0.23%
2019/10/25	4	40.48	13	40.73	41.05	-9	1,654	-0.54%
2019/10/24	8	40.99	2	41.10	41.05	6	1,558	0.38%
2019/10/23	0	0.00	8	40.76	40.80	-8	1,434	-0.56%
2019/10/22	2	40.25	10	40.37	40.50	-8	1,348	-0.59%
2019/10/21	1	39.45	0	0.00	39.95	1	1,230	0.08%
2019/10/18	2	39.05	7	39.22	39.50	-5	1,178	-0.42%
2019/10/17	1	38.40	13	38.39	39.20	-12	1,020	-1.18%
2019/10/16	0	0.00	1	37.65	37.75	-1	989	-0.10%
2019/10/14	4	36.60	0	0.00	37.60	4	964	0.41%
2019/09/25	0	0.00	5	38.61	38.45	-5	935	-0.53%
2019/09/24	0	0.00	2	37.95	37.90	-2	926	-0.22%
2019/09/04	7	39.21	0	0.00	39.15	7	979	0.71%
2019/09/02	0	0.00	3	39.70	39.55	-3	980	-0.31%
2019/08/30	14	40.11	2	40.25	39.85	12	977	1.23%
2019/08/28	2	40.20	2	40.55	40.50	0	926	0.00%
2019/08/06	1	35.20	0	0.00	36.85	1	1,096	0.09%
2019/07/19	1	39.55	0	0.00	39.40	1	1,416	0.07%
2019/07/04	0	0.00	2	39.50	39.60	-2	1,763	-0.11%
2019/07/01	0	0.00	2	38.65	39.05	-2	1,891	-0.11%
2019/06/26	0	0.00	3	37.80	37.85	-3	1,982	-0.15%
2019/06/25	0	0.00	4	38.65	38.20	-4	2,016	-0.20%
2019/06/21	2	39.25	1	38.90	39.00	1	2,060	0.05%
2019/06/20	2	39.20	0	0.00	39.10	2	2,094	0.10%
2019/06/19	1	39.40	1	39.45	39.40	0	2,146	0.00%
2019/06/18	3	39.12	1	39.15	38.80	2	2,174	0.09%
2019/06/11	1	38.60	0	0.00	38.15	1	2,506	0.04%
2019/05/29	1	35.85	0	0.00	36.20	1	2,357	0.04%
2019/05/20	2	37.95	0	0.00	38.05	2	2,466	0.08%
2019/05/13	3	39.27	0	0.00	39.50	3	2,535	0.12%
2019/05/09	2	42.00	0	0.00	41.50	2	2,479	0.08%
2019/05/06	3	44.30	0	0.00	44.00	3	2,436	0.12%
2019/04/26	6	46.19	4	47.10	46.00	2	2,341	0.09%
2019/04/25	7	48.46	2	48.98	49.05	5	2,243	0.22%
2019/04/24	0	0.00	6	47.57	47.45	-6	2,064	-0.29%
2019/04/22	2	46.90	1	47.25	47.00	1	2,035	0.05%
2019/04/18	2	45.50	1	47.80	45.50	1	1,996	0.05%
2019/04/17	3	48.82	6	47.42	47.30	-3	1,952	-0.15%
2019/04/16	0	0.00	2	47.90	47.80	-2	1,801	-0.11%
2019/04/15	1	45.30	0	0.00	45.65	1	1,755	0.06%
2019/04/12	1	47.55	0	0.00	45.85	1	1,733	0.06%
2019/04/11	2	47.50	2	47.65	46.90	0	1,685	0.00%
2019/04/10	1	47.65	0	0.00	47.90	1	1,651	0.06%
2019/04/09	1	47.70	2	48.00	47.15	-1	1,591	-0.06%
2019/04/08	0	0.00	1	46.70	47.00	-1	1,563	-0.06%
2019/04/03	2	47.90	3	47.73	47.05	-1	1,534	-0.07%
2019/04/02	2	45.63	1	45.30	46.00	1	1,449	0.07%
2019/04/01	1	44.10	2	44.00	44.80	-1	1,403	-0.07%
2019/03/25	0	0.00	3	46.85	47.90	-3	1,309	-0.23%
2019/03/20	1	48.30	7	49.13	48.30	-6	1,163	-0.52%
2019/03/19	0	0.00	6	47.17	46.35	-6	1,030	-0.58%
2019/03/18	1	44.10	0	0.00	44.10	1	896	0.11%
2019/03/15	1	40.70	0	0.00	40.80	1	808	0.12%
2019/03/11	2	40.40	0	0.00	40.10	2	867	0.23%
2019/03/08	1	38.85	0	0.00	39.65	1	891	0.11%
2019/03/07	10	40.25	2	39.85	39.55	8	907	0.88%
2019/02/27	30	41.47	0	0.00	41.30	30	960	3.12%
2019/02/25	1	41.25	7	41.10	41.35	-6	953	-0.63%
2019/02/22	1	41.35	0	0.00	41.45	1	989	0.10%
2019/02/20	20	40.05	0	0.00	40.00	20	948	2.11%
2019/02/18	7	40.00	4	40.65	40.15	3	935	0.32%
2019/02/15	20	39.78	1	41.20	39.70	19	921	2.06%
2019/02/14	7	40.72	0	0.00	40.85	7	898	0.78%
2019/02/13	1	39.90	0	0.00	42.00	1	858	0.12%
2019/01/17	0	0.00	2	37.80	37.50	-2	1,114	-0.18%
2019/01/03	0	0.00	1	37.00	37.00	-1	1,439	-0.07%
2018/12/19	0	0.00	5	38.80	38.80	-5	1,456	-0.34%
2018/12/11	0	0.00	1	36.85	37.00	-1	1,437	-0.07%
2018/12/07	0	0.00	1	36.85	36.80	-1	1,446	-0.07%
2018/12/06	7	36.34	4	36.43	36.25	3	1,445	0.21%
2018/12/04	3	41.10	0	0.00	40.60	3	1,419	0.21%
2018/12/03	2	39.95	4	39.78	39.90	-2	1,402	-0.14%
2018/11/29	5	40.06	3	39.65	39.20	2	1,365	0.15%
2018/11/28	1	39.20	0	0.00	38.95	1	1,318	0.08%
2018/11/21	1	38.80	3	38.60	38.80	-2	1,246	-0.16%
2018/11/20	1	35.55	0	0.00	35.30	1	1,191	0.08%
2018/11/13	0	0.00	2	35.70	36.50	-2	1,183	-0.17%
2018/11/09	0	0.00	6	37.18	36.95	-6	1,192	-0.50%
2018/11/08	0	0.00	5	37.42	37.20	-5	1,202	-0.42%
2018/11/07	1	37.65	1	37.65	37.65	0	1,203	0.00%
2018/11/05	0	0.00	4	39.30	38.80	-4	1,212	-0.33%
2018/11/02	16	40.15	6	40.25	40.10	10	1,212	0.82%
2018/11/01	6	38.83	2	37.85	39.00	4	1,143	0.35%
2018/10/31	1	37.75	0	0.00	38.05	1	1,127	0.09%
2018/10/29	1	35.55	1	35.50	35.70	0	1,124	0.00%
2018/10/26	3	36.90	2	38.80	37.05	1	1,136	0.09%
2018/10/25	2	38.15	0	0.00	38.20	2	1,105	0.18%
2018/10/24	0	0.00	7	39.80	40.00	-7	1,057	-0.66%
2018/10/23	6	38.57	0	0.00	38.25	6	995	0.60%
2018/10/22	0	0.00	2	37.28	39.00	-2	944	-0.21%
2018/10/19	0	0.00	1	36.35	36.55	-1	906	-0.11%
2018/10/18	3	37.93	0	0.00	37.75	3	885	0.34%
2018/10/17	0	0.00	1	36.90	36.40	-1	836	-0.12%