天鈺 (4961)-第一金-桃園券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
274.5
漲跌
▲14.5
漲幅
+5.58%
成交量
7,693張
產業
上市半導體類股▲0.41%
838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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	272.75	18.6	272.35	274.50	-16.6	3,425	-0.48%
2024/05/03	0	0.00	7	260.07	260.00	-7	3,307	-0.21%
2024/05/02	0	250.00	1	252.07	250.00	-1	3,218	-0.03%
2024/04/29	0	0.00	3	245.00	248.50	-3	3,198	-0.09%
2024/04/26	1	241.50	1	240.50	240.00	0	3,191	0.00%
2024/04/25	0	239.50	0	0.00	239.00	0	3,189	0.00%
2024/04/24	1	239.50	0.1	240.50	242.00	0.9	3,198	0.03%
2024/04/23	1	237.00	2	230.25	236.50	-1	3,182	-0.03%
2024/04/22	1	226.50	0	0.00	222.50	1	3,168	0.03%
2024/04/19	4	236.75	0	0.00	231.50	4	3,153	0.13%
2024/04/18	6	243.58	0	0.00	244.00	6	3,107	0.19%
2024/04/17	0	254.50	2.1	259.82	251.50	-2	3,066	-0.07%
2024/04/16	0.1	255.73	3	254.18	253.50	-2.9	3,044	-0.10%
2024/04/15	7	256.27	2	257.49	261.50	5	3,024	0.17%
2024/04/12	1	258.00	0	0.00	259.00	1	3,005	0.03%
2024/04/11	0	0.00	1	253.50	253.50	-1	2,986	-0.03%
2024/04/10	17	258.85	1	260.50	253.50	16	2,988	0.54%
2024/04/09	7	262.93	0	0.00	260.50	7	2,958	0.24%
2024/04/08	16	266.91	3	264.17	266.50	13	2,939	0.44%
2024/04/03	5	270.80	1	268.50	268.50	4	2,903	0.14%
2024/04/02	1	279.00	1	273.50	277.50	0	2,859	0.00%
2024/04/01	0	0.00	4	276.13	276.50	-4	2,842	-0.14%
2024/03/29	1	270.00	0	0.00	268.00	1	2,813	0.04%
2024/03/28	8.2	274.87	7	274.57	270.00	1.2	2,784	0.04%
2024/03/27	12	275.21	19.9	278.94	283.00	-7.9	2,719	-0.29%
2024/03/26	8	265.88	11	268.21	264.00	-3	2,546	-0.12%
2024/03/25	5	260.48	0.1	258.00	258.00	5	2,437	0.20%
2024/03/22	0	0.00	1	259.00	260.00	-1	2,430	-0.04%
2024/03/21	3	260.17	6	261.42	260.50	-3	2,443	-0.12%
2024/03/20	2	262.25	0	0.00	260.00	2	2,472	0.08%
2024/03/19	5	261.90	3	267.50	265.00	2	2,457	0.08%
2024/03/18	17	267.22	16	265.88	261.00	1	2,431	0.04%
2024/03/15	2.3	259.31	9.8	260.30	262.50	-7.5	2,310	-0.32%
2024/03/14	6	258.42	17.1	256.67	254.00	-11.1	2,195	-0.50%
2024/03/13	1	254.50	1	256.00	250.00	0	2,116	0.00%
2024/03/12	13	258.08	18	255.79	250.00	-5	2,063	-0.24%
2024/03/11	6	249.00	21	253.69	251.50	-15	1,948	-0.77%
2024/03/08	0	0.00	2	231.67	236.50	-2	1,878	-0.10%
2024/03/07	3.7	230.95	0	0.00	230.00	3.7	1,949	0.19%
2024/03/06	3	238.17	0	0.00	237.50	3	2,002	0.15%
2024/03/05	3.2	240.53	1	240.50	242.50	2.2	2,150	0.10%
2024/03/04	0	0.00	2	252.00	245.00	-2	2,174	-0.09%
2024/02/29	3	241.33	1	240.50	241.50	2	2,200	0.09%
2024/02/27	1	243.00	1	249.50	245.00	0	2,182	0.00%
2024/02/26	2	245.50	0	0.00	245.00	2	2,188	0.09%
2024/02/23	12	248.33	0	0.00	245.50	12	2,188	0.55%
2024/02/22	6.1	250.60	1	251.50	251.00	5.1	2,187	0.23%
2024/02/21	4	258.50	4	257.50	254.50	0	2,192	0.00%
2024/02/20	10	249.50	29.1	257.60	262.50	-19.1	2,163	-0.88%
2024/02/16	0	0.00	1	236.00	235.50	-1	2,049	-0.05%
2024/02/05	4.1	234.54	0	0.00	229.00	4.1	2,081	0.20%
2024/01/31	1	235.50	0	0.00	235.00	1	2,101	0.05%
2024/01/25	2	237.00	0	0.00	236.50	2	2,257	0.09%
2024/01/24	1	238.50	0	0.00	238.00	1	2,294	0.04%
2024/01/23	1	241.50	1	241.00	239.50	0	2,350	0.00%
2024/01/17	0	0.00	3	240.67	237.00	-3	2,350	-0.13%
2024/01/16	5	239.30	2	243.00	239.50	3	2,351	0.13%
2024/01/15	0	0.00	1	242.00	244.00	-1	2,360	-0.04%
2024/01/11	0	0.00	1	238.50	241.00	-1	2,358	-0.04%
2024/01/10	0	238.00	1	239.50	239.00	-1	2,380	-0.04%
2024/01/08	3	241.50	1	246.50	239.50	2	2,395	0.08%
2024/01/05	1	244.50	0	0.00	244.50	1	2,379	0.04%
2024/01/04	7.1	243.43	3.5	243.29	243.00	3.6	2,383	0.15%
2024/01/03	0	251.00	3	249.00	250.00	-3	2,388	-0.13%
2024/01/02	2	251.75	1	252.50	251.50	1	2,405	0.04%
2023/12/29	1	257.50	4	259.13	257.50	-3	2,425	-0.12%
2023/12/28	3	259.00	5	266.50	259.00	-2	2,474	-0.08%
2023/12/27	1	264.50	5	261.53	266.50	-4	2,526	-0.16%
2023/12/26	11	264.55	0	0.00	262.00	11	2,554	0.43%
2023/12/25	1	265.50	2	263.75	260.50	-1	2,611	-0.04%
2023/12/22	1	254.50	4	262.00	262.50	-3	2,729	-0.11%
2023/12/21	1	256.00	1	256.00	255.00	0	2,823	0.00%
2023/12/20	2	256.25	1	255.00	254.50	1	2,821	0.04%
2023/12/19	3	254.00	0	0.00	255.00	3	2,846	0.11%
2023/12/18	2	256.47	1	256.98	259.50	1	2,906	0.03%
2023/12/15	2	257.53	0	0.00	256.00	2	2,993	0.07%
2023/12/14	10.2	259.46	1.1	259.09	259.00	9.1	3,121	0.29%
2023/12/13	7.5	263.12	1	271.50	261.50	6.5	3,094	0.21%
2023/12/12	4.3	272.49	1	280.50	269.00	3.3	3,389	0.10%
2023/12/11	0.1	278.50	0	0.00	278.50	0.1	3,580	0.00%
2023/12/08	4	281.88	2	282.00	281.00	2	3,581	0.06%
2023/12/07	2	284.75	1	290.50	285.00	1	3,560	0.03%
2023/12/06	7	283.00	1	285.00	285.50	6	3,547	0.17%
2023/12/05	10	285.55	1	285.00	284.50	9	3,548	0.25%
2023/12/04	7	292.86	4	290.13	291.00	3	3,546	0.08%
2023/12/01	4	285.25	3	292.00	289.50	1	3,492	0.03%
2023/11/30	2.1	288.24	7.2	289.59	282.50	-5.1	3,460	-0.15%
2023/11/29	0	0.00	4	277.74	277.00	-4	3,370	-0.12%
2023/11/28	2	270.25	0	0.00	271.00	2	3,335	0.06%
2023/11/27	0.1	273.45	1	274.50	275.00	-0.9	3,310	-0.03%
2023/11/24	1	267.00	0	0.00	266.50	1	3,286	0.03%
2023/11/21	2	276.25	0	0.00	275.50	2	3,282	0.06%
2023/11/20	3	279.50	5.3	279.19	281.00	-2.3	3,268	-0.07%
2023/11/17	4	268.95	7.1	273.31	277.00	-3.1	3,247	-0.10%
2023/11/15	1	266.00	1	267.46	264.50	0	3,184	0.00%
2023/11/14	1	261.00	2	261.00	262.50	-1	3,178	-0.03%
2023/11/13	1	254.00	3	255.00	253.00	-2	3,163	-0.06%
2023/11/10	2	248.00	1	249.50	247.00	1	3,161	0.03%
2023/11/09	1	252.00	3	253.17	251.00	-2	3,155	-0.06%
2023/11/08	3	259.83	0	0.00	254.50	3	3,171	0.09%
2023/11/07	2.3	255.07	1	255.00	255.00	1.3	3,190	0.04%
2023/11/06	3	260.69	0	0.00	259.00	3	3,240	0.09%
2023/11/03	2.2	270.35	10	273.00	268.50	-7.9	3,363	-0.23%
2023/11/02	0	0.00	1.5	276.19	279.00	-1.5	3,438	-0.04%
2023/11/01	0.2	271.25	0.2	276.45	273.50	0	3,411	0.00%
2023/10/31	0.7	270.73	0.4	275.62	266.50	0.3	3,395	0.01%
2023/10/30	1	259.00	3	267.49	269.50	-2	3,360	-0.06%
2023/10/27	1	257.50	1	264.99	258.00	0	3,352	0.00%
2023/10/26	2	258.75	0.3	259.00	257.00	1.7	3,352	0.05%
2023/10/25	0	0.00	2	259.50	258.50	-2	3,367	-0.06%
2023/10/24	0	0.00	10	256.00	257.00	-10	3,383	-0.30%
2023/10/23	2	262.00	0	0.00	256.00	2	3,392	0.06%
2023/10/18	0	260.50	0	0.00	265.50	0	3,394	0.00%
2023/10/17	0.1	264.08	2	269.50	264.50	-1.9	3,376	-0.06%
2023/10/13	0	0.00	0	268.00	269.00	0	3,370	0.00%
2023/10/11	3.1	266.69	1	267.00	266.50	2.1	3,381	0.06%
2023/10/06	0	272.50	6	272.17	275.00	-6	3,364	-0.18%
2023/10/05	4.1	274.21	14	278.57	272.50	-9.9	3,348	-0.30%
2023/10/04	3.4	272.52	2.6	276.19	278.50	0.8	3,329	0.02%
2023/10/03	11.1	281.26	11.1	287.31	280.50	0.1	3,290	0.00%
2023/10/02	0.1	277.00	2.1	277.95	280.00	-2	3,219	-0.06%
2023/09/28	11.1	278.60	0.1	277.25	277.00	11	3,202	0.34%
2023/09/27	11.4	269.79	10.2	273.70	274.50	1.2	3,180	0.04%
2023/09/26	6.5	268.13	15.6	265.53	264.50	-9.1	3,082	-0.30%
2023/09/25	2	252.25	7.8	254.43	257.00	-5.8	2,971	-0.20%
2023/09/22	11	250.50	13	250.15	253.50	-2	2,968	-0.07%
2023/09/21	17	255.03	8.8	256.07	255.00	8.3	3,039	0.27%
2023/09/20	33	257.07	32.1	259.30	251.50	0.9	2,980	0.03%
2023/09/19	43.1	247.42	25	250.58	250.50	18	2,908	0.62%
2023/09/18	0.5	258.15	1.5	258.28	258.50	-1	2,808	-0.03%
2023/09/06	43	160.11	34.1	161.68	156.50	8.9	2,869	0.31%
2023/09/05	0	0.00	33	157.03	157.50	-33	2,538	-1.30%
2023/09/04	0	0.00	2	143.50	143.50	-2	2,319	-0.09%
2023/09/01	0.3	143.00	1	142.00	142.00	-0.7	2,321	-0.03%
2023/08/31	3	143.17	2	141.50	143.50	1	2,338	0.04%
2023/08/29	3	143.83	4	140.25	139.50	-1	2,350	-0.04%
2023/08/28	2	143.25	6	144.08	144.50	-4	2,336	-0.17%
2023/08/25	0	0.00	10	142.00	142.00	-10	2,344	-0.43%
2023/08/24	4	140.25	2	138.50	140.00	2	2,321	0.09%
2023/08/23	0	0.00	2	131.75	132.00	-2	2,280	-0.09%
2023/08/18	0	0.00	2	127.00	127.00	-2	2,298	-0.09%
2023/08/15	0	0.00	1	129.00	129.00	-1	2,315	-0.04%
2023/08/14	1	129.00	1	130.00	126.50	0	2,321	0.00%
2023/08/11	1	134.50	0	0.00	133.00	1	2,303	0.04%
2023/08/10	2	133.50	3	134.50	132.50	-1	2,344	-0.04%
2023/08/09	0	0.00	1	138.50	138.50	-1	2,407	-0.04%
2023/08/08	2	142.50	9	142.17	141.50	-7	2,406	-0.29%
2023/08/04	2	143.00	1	143.50	143.00	1	2,458	0.04%
2023/08/02	4	142.00	2.5	141.60	140.50	1.5	2,484	0.06%
2023/08/01	2	143.25	3	144.00	143.50	-1	2,516	-0.04%
2023/07/31	15	143.13	15	141.90	141.00	0	2,524	0.00%
2023/07/28	13	148.62	15	148.30	148.00	-2	2,540	-0.08%
2023/07/27	7	145.14	4	143.25	146.00	3	2,406	0.12%
2023/07/26	0	0.00	2	133.25	133.00	-2	2,364	-0.08%
2023/07/24	3	132.83	5	134.00	131.00	-2	2,544	-0.08%
2023/07/21	1	140.00	3	137.50	137.00	-2	2,558	-0.08%
2023/07/20	0	0.00	1	140.00	140.50	-1	2,616	-0.04%
2023/07/19	0	0.00	1	137.50	138.00	-1	2,660	-0.04%
2023/07/17	2	138.00	6	137.17	137.00	-4	2,870	-0.14%
2023/07/13	1	139.50	2	139.25	137.50	-1	3,160	-0.03%
2023/07/12	0	0.00	1	139.00	137.50	-1	3,325	-0.03%
2023/07/11	0	0.00	21	138.50	138.50	-21	3,505	-0.60%
2023/07/10	1	138.50	2	138.25	137.50	-1	3,553	-0.03%
2023/07/07	1	137.00	0	0.00	137.50	1	3,640	0.03%
2023/07/06	0	0.00	1	142.50	139.50	-1	3,780	-0.03%
2023/07/04	1	142.00	0	0.00	143.50	1	3,890	0.03%
2023/07/03	0	0.00	3	142.50	142.50	-3	3,883	-0.08%
2023/06/30	1	141.50	1	142.50	143.00	0	3,882	0.00%
2023/06/29	4	142.25	5	142.00	141.50	-1	3,879	-0.03%
2023/06/28	1	142.50	4	142.13	142.00	-3	3,884	-0.08%
2023/06/27	12	142.67	0.1	143.00	141.00	11.9	3,905	0.30%
2023/06/26	6	149.67	0	0.00	150.00	6	3,915	0.15%
2023/06/21	2	157.00	1.1	155.91	154.50	0.9	3,917	0.02%
2023/06/20	3	158.67	0	0.00	157.50	3	3,928	0.08%
2023/06/19	1	159.00	0	0.00	160.50	1	3,977	0.03%
2023/06/16	25	160.56	7	160.93	160.00	18	4,026	0.45%
2023/06/14	0	0.00	2	163.50	164.50	-2	4,044	-0.05%
2023/06/13	5	167.30	2	166.75	167.00	3	4,042	0.07%
2023/06/12	1	167.00	3	165.67	168.00	-2	4,040	-0.05%
2023/06/09	2	162.25	5	162.40	162.00	-3	4,005	-0.07%
2023/06/08	3	160.67	3.2	160.71	161.50	-0.2	4,064	0.00%
2023/06/07	2	160.00	4	161.25	162.00	-2	4,145	-0.05%
2023/06/06	2	158.00	2	158.75	160.00	0	4,226	0.00%
2023/06/05	3	161.17	2	161.00	161.00	1	4,265	0.02%
2023/06/02	1	158.00	3	158.00	159.00	-2	4,281	-0.05%
2023/05/31	1	158.00	9.3	158.98	159.00	-8.3	4,553	-0.18%
2023/05/30	2	154.25	2	155.25	155.50	0	4,659	0.00%
2023/05/29	1	154.00	0	0.00	154.00	1	4,750	0.02%
2023/05/26	1	155.00	7	154.21	152.00	-6	4,807	-0.12%
2023/05/25	2	153.50	1	154.50	153.50	1	4,952	0.02%
2023/05/24	1	152.50	1	153.00	153.50	0	5,150	0.00%
2023/05/23	2	154.25	2	156.50	155.00	0	5,483	0.00%
2023/05/22	0	0.00	1	156.00	154.50	-1	5,892	-0.02%
2023/05/19	1	154.00	1	153.00	152.50	0	6,894	0.00%
2023/05/18	0	0.00	1	153.50	153.50	-1	7,045	-0.01%
2023/05/17	1	152.00	1	153.00	153.00	0	7,071	0.00%
2023/05/16	1	151.00	1	152.50	153.50	0	7,100	0.00%
2023/05/15	5.2	147.91	1	147.00	148.00	4.2	7,069	0.06%
2023/05/12	2	155.00	0	0.00	155.50	2	7,031	0.03%
2023/05/11	2.1	155.50	3	155.50	155.50	-0.9	7,061	-0.01%
2023/05/10	1	153.50	2	157.00	156.50	-1	7,205	-0.01%
2023/05/08	2	158.00	3	158.00	157.50	-1	7,241	-0.01%
2023/05/05	9	153.11	0	0.00	152.00	9	7,288	0.12%
2023/05/04	7	155.21	7	153.57	154.50	0	7,351	0.00%
2023/05/03	0	0.00	1	158.50	160.00	-1	7,304	-0.01%
2023/04/28	8	162.31	4	168.50	158.00	4	7,469	0.05%
2023/04/27	0.1	158.00	0	0.00	156.50	0.1	7,365	0.00%
2023/04/26	2	157.50	1	157.00	156.50	1	7,423	0.01%
2023/04/25	4	160.25	2.1	156.16	157.50	1.9	7,555	0.03%
2023/04/24	1.1	160.05	2.1	161.99	163.50	-1	7,644	-0.01%
2023/04/21	6.2	160.36	6	162.42	156.00	0.2	7,779	0.00%
2023/04/20	9.2	166.89	5	166.40	163.50	4.2	7,952	0.05%
2023/04/19	16.2	177.47	9	174.72	173.50	7.2	8,190	0.09%
2023/04/18	8	184.44	11	185.32	184.50	-3	8,378	-0.04%
2023/04/17	8	181.88	4	185.00	181.00	4	8,475	0.05%
2023/04/14	4	180.75	12	180.92	182.50	-8	8,436	-0.09%
2023/04/13	3	174.83	2	176.00	174.50	1	8,414	0.01%
2023/04/12	6	176.08	7	177.50	176.00	-1	8,385	-0.01%
2023/04/11	8	177.31	10.2	176.18	179.00	-2.2	8,325	-0.03%
2023/04/10	3	172.33	0	0.00	170.50	3	8,223	0.04%
2023/04/07	3	172.33	6.1	174.58	173.50	-3.1	8,328	-0.04%
2023/03/31	2	168.00	1	168.00	168.50	1	8,239	0.01%
2023/03/29	2.1	166.19	4	165.00	165.00	-1.9	8,245	-0.02%
2023/03/28	0.2	168.00	0	0.00	167.00	0.2	8,264	0.00%
2023/03/27	1	171.00	1	173.00	170.50	0	8,261	0.00%
2023/03/24	1	177.50	0.2	177.00	174.50	0.9	8,263	0.01%
2023/03/23	9	174.50	0	0.00	177.00	9	8,309	0.11%
2023/03/22	9	176.50	10	176.80	176.00	-1	8,285	-0.01%
2023/03/21	26	175.37	12	178.88	175.50	14	8,227	0.17%
2023/03/20	9	174.00	9	174.50	174.50	0	8,162	0.00%
2023/03/17	1	170.50	21	173.10	171.00	-20	8,124	-0.25%
2023/03/16	2	169.50	3.1	169.31	168.00	-1.1	8,040	-0.01%
2023/03/15	0	0.00	4	170.75	167.50	-4	8,036	-0.05%
2023/03/14	4.1	164.13	1	166.00	166.00	3.1	8,043	0.04%
2023/03/13	1	163.49	1	162.50	163.50	0	8,172	0.00%
2023/03/10	2.2	166.14	1	168.00	165.50	1.2	8,167	0.01%
2023/03/09	4	171.88	4.5	173.44	172.00	-0.5	8,123	-0.01%
2023/03/08	1	178.50	3	177.00	177.00	-2	8,065	-0.02%
2023/03/07	2	176.25	1	177.50	175.50	1	8,032	0.01%
2023/03/06	2	176.25	11.5	176.52	176.00	-9.5	8,015	-0.12%
2023/03/03	21	174.48	17	177.88	174.50	4	7,949	0.05%
2023/03/02	11	174.77	17.2	174.50	175.00	-6.2	7,760	-0.08%
2023/03/01	5	171.50	7.1	170.10	170.00	-2.1	7,633	-0.03%
2023/02/24	3	167.67	7.1	166.74	166.50	-4.1	7,552	-0.05%
2023/02/23	5.3	171.24	7.2	170.80	168.50	-1.9	7,509	-0.03%
2023/02/22	16.6	170.34	23.1	169.89	169.00	-6.5	7,412	-0.09%
2023/02/21	29.3	179.77	21.1	181.60	179.50	8.2	7,333	0.11%
2023/02/20	59	174.17	54.7	171.61	181.00	4.3	7,155	0.06%
2023/02/17	59.8	163.30	41.1	164.58	165.50	18.7	6,858	0.27%
2023/02/16	7	154.07	4.4	156.33	158.50	2.6	6,025	0.04%
2023/02/15	2	144.50	3	145.67	144.50	-1	6,039	-0.02%
2023/02/14	2	145.00	1	145.00	145.00	1	6,152	0.02%
2023/02/10	2	144.00	4	142.50	142.00	-2	6,761	-0.03%
2023/02/09	3	144.50	1	146.00	143.50	2	6,815	0.03%
2023/02/08	13.1	148.11	8.2	147.43	147.50	4.9	6,789	0.07%
2023/02/07	1	144.00	3.1	145.11	146.50	-2.1	6,656	-0.03%
2023/02/06	3	141.67	2.1	142.04	141.00	0.9	6,628	0.01%
2023/02/03	5.1	143.79	3	140.83	141.00	2.1	6,621	0.03%
2023/02/02	2.1	145.74	4.4	146.61	148.00	-2.3	6,567	-0.04%
2023/02/01	2.1	142.76	2	143.00	143.00	0.1	6,528	0.00%
2023/01/31	13.1	145.48	11.3	144.59	144.00	1.8	6,539	0.03%
2023/01/30	13.2	141.58	11	142.00	142.00	2.2	6,434	0.03%
2023/01/17	0	0.00	6	135.50	135.50	-6	6,421	-0.09%
2023/01/16	2.2	139.14	5.5	139.26	138.00	-3.3	6,464	-0.05%
2023/01/13	7.2	139.60	6.5	140.08	139.50	0.7	6,533	0.01%
2023/01/12	7.1	140.64	7.2	141.76	141.00	-0.2	6,501	0.00%
2023/01/11	5.1	142.01	7.1	142.12	142.50	-2	6,492	-0.03%
2023/01/10	26.3	138.79	51.1	139.31	141.50	-24.8	6,728	-0.37%
2023/01/09	67.1	137.22	40.1	135.62	137.00	27	6,614	0.41%
2023/01/06	7.2	131.07	11	130.68	133.00	-3.8	6,260	-0.06%
2023/01/05	7	128.36	21	126.95	127.00	-14	5,932	-0.24%
2023/01/04	3	124.67	2	125.50	126.00	1	5,738	0.02%
2023/01/03	6	121.92	27	123.61	123.00	-21	5,628	-0.37%
2022/12/30	2	116.25	1	118.50	115.50	1	5,479	0.02%
2022/12/29	0	0.00	3	114.00	117.50	-3	5,479	-0.05%
2022/12/28	7	117.21	2	117.75	116.00	5	5,504	0.09%
2022/12/27	11	122.36	11	122.86	121.50	0	5,482	0.00%
2022/12/26	1	116.50	0	0.00	116.50	1	5,364	0.02%
2022/12/23	0	0.00	1	116.00	117.00	-1	5,387	-0.02%
2022/12/22	0	0.00	1	116.00	116.00	-1	5,400	-0.02%
2022/12/21	3	115.17	2	115.00	114.00	1	5,445	0.02%
2022/12/20	4	115.38	4	116.13	115.00	0	5,484	0.00%
2022/12/19	1	120.50	1	122.50	120.50	0	5,499	0.00%
2022/12/16	1	121.00	2	120.50	121.50	-1	5,490	-0.02%
2022/12/15	19	124.58	15	123.20	122.50	4	5,462	0.07%
2022/12/14	5	119.70	6	117.50	120.00	-1	5,372	-0.02%
2022/12/13	1	117.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	3	116.17	0	0.00	116.50	3	5,358	0.06%
2022/12/09	3	119.00	4	119.00	118.00	-1	5,360	-0.02%
2022/12/08	2	117.50	2	118.00	120.00	0	5,345	0.00%
2022/12/07	8	119.63	1	121.50	117.50	7	5,331	0.13%
2022/12/06	6	121.42	0	0.00	121.00	6	5,297	0.11%
2022/12/05	11	129.36	8	131.13	128.00	3	5,222	0.06%
2022/12/02	1	126.00	3	127.67	128.00	-2	5,051	-0.04%
2022/12/01	10	127.20	6	126.58	125.50	4	4,997	0.08%
2022/11/30	5	124.00	4	124.00	125.00	1	4,964	0.02%
2022/11/29	3	120.17	2	120.50	121.00	1	4,974	0.02%
2022/11/28	0	0.00	1	122.50	122.00	-1	4,960	-0.02%
2022/11/25	6	124.83	0	0.00	120.50	6	4,962	0.12%
2022/11/24	1	124.00	1	124.00	124.50	0	4,965	0.00%
2022/11/23	2	121.75	1	122.00	120.50	1	4,938	0.02%
2022/11/22	1	120.00	0	0.00	120.50	1	4,946	0.02%
2022/11/21	0	0.00	1	124.50	120.00	-1	4,934	-0.02%
2022/11/18	2	123.50	1	128.00	123.00	1	4,923	0.02%
2022/11/17	3	125.67	1	130.50	127.00	2	4,886	0.04%
2022/11/16	5	129.80	3.2	130.06	129.00	1.8	4,805	0.04%
2022/11/15	4	125.13	9	124.17	127.50	-5	4,727	-0.11%
2022/11/14	14	119.14	17	119.35	123.50	-3	4,713	-0.06%
2022/11/11	20	126.60	12.4	125.71	123.00	7.6	4,723	0.16%
2022/11/10	4.3	125.70	3	126.00	125.00	1.3	4,583	0.03%
2022/11/09	284.1	124.89	278	125.33	125.50	6.1	4,502	0.14%	大買/大賣/
2022/11/08	5	116.90	15.1	118.68	121.00	-10.1	4,138	-0.24%
2022/11/07	4	109.13	5	110.20	110.00	-1	4,134	-0.02%
2022/11/04	4	106.25	2	105.50	106.50	2	4,062	0.05%
2022/11/03	0	0.00	1	107.00	108.00	-1	4,050	-0.02%
2022/11/02	1	106.50	1	106.00	105.50	0	4,032	0.00%
2022/11/01	0	0.00	2	103.50	103.50	-2	4,043	-0.05%
2022/10/31	4	104.50	3.2	104.69	104.00	0.8	4,042	0.02%
2022/10/28	1	102.00	1	100.50	102.00	0	4,111	0.00%
2022/10/27	3	105.33	1	105.50	105.50	2	4,100	0.05%
2022/10/26	1	106.00	4	102.50	104.50	-3	4,061	-0.07%
2022/10/25	0	0.00	1	104.50	103.50	-1	4,011	-0.02%
2022/10/24	10	109.45	5	107.90	105.50	5	3,958	0.13%
2022/10/21	20	106.28	11	106.05	105.00	9	3,877	0.23%
2022/10/20	5	109.10	6	110.00	110.50	-1	3,736	-0.03%
2022/10/19	1	110.00	2	111.50	112.00	-1	3,619	-0.03%
2022/10/18	19	110.68	26	110.48	111.50	-7	3,478	-0.20%
2022/10/17	5	103.60	18	103.36	107.50	-13	3,097	-0.42%
2022/10/13	10	93.00	0	0.00	89.10	10	2,990	0.33%
2022/10/12	0	0.00	1	95.50	96.60	-1	2,967	-0.03%
2022/10/11	1	97.70	1	98.30	98.30	0	2,953	0.00%
2022/10/05	0	0.00	5	100.00	100.00	-5	2,988	-0.17%
2022/10/04	0	0.00	1	99.20	101.00	-1	2,962	-0.03%
2022/10/03	0	0.00	2	96.00	95.80	-2	2,945	-0.07%
2022/09/30	0	0.00	1	91.10	93.20	-1	2,965	-0.03%
2022/09/29	0	0.00	3	91.67	90.80	-3	2,983	-0.10%
2022/09/28	8	90.88	3	92.03	90.20	5	3,006	0.17%
2022/09/27	1	96.50	0	0.00	96.00	1	3,039	0.03%
2022/09/26	11	99.98	2	99.00	97.60	9	3,029	0.30%
2022/09/22	0	0.00	0.2	109.50	109.00	-0.2	3,063	-0.01%
2022/09/20	1	109.00	0	0.00	110.00	1	3,102	0.03%
2022/09/19	0.1	109.50	1	107.50	107.50	-0.9	3,120	-0.03%
2022/09/16	1	109.50	0	0.00	109.00	1	3,147	0.03%
2022/09/15	0	0.00	1	112.00	112.00	-1	3,187	-0.03%
2022/09/14	1	113.00	2	111.00	113.00	-1	3,255	-0.03%
2022/09/13	0	0.00	10	117.50	114.50	-10	3,283	-0.30%
2022/09/12	10	117.00	0	0.00	117.00	10	3,343	0.30%
2022/09/08	1	116.00	0	0.00	115.50	1	3,399	0.03%
2022/09/07	1	114.00	0	0.00	114.00	1	3,426	0.03%
2022/09/06	0	0.00	1	115.50	115.00	-1	3,427	-0.03%
2022/09/05	2.1	117.02	1.2	118.71	116.00	0.9	3,434	0.03%
2022/09/02	0	0.00	11.1	123.95	123.50	-11.1	3,403	-0.33%
2022/09/01	1	122.50	3	125.33	122.00	-2	3,414	-0.06%
2022/08/31	4	127.13	2	127.25	127.50	2	3,398	0.06%
2022/08/30	1	124.50	0	0.00	124.50	1	3,380	0.03%
2022/08/26	3	126.00	1	127.50	125.50	2	3,418	0.06%
2022/08/25	0.1	126.00	0	0.00	125.50	0.1	3,546	0.00%
2022/08/24	0	0.00	2	124.50	124.00	-2	3,720	-0.05%
2022/08/23	9	125.44	2	125.50	125.00	7	3,712	0.19%
2022/08/22	7.1	128.94	2	129.75	127.50	5.1	3,696	0.14%
2022/08/19	12	130.67	6	129.83	127.50	6	3,623	0.17%
2022/08/18	12	127.54	12	129.21	130.00	0	3,525	0.00%
2022/08/17	0	121.00	10	122.00	121.50	-10	3,343	-0.30%
2022/08/16	1	122.01	1.1	123.91	122.50	-0.1	3,325	0.00%
2022/08/15	28.1	123.25	22	123.23	123.50	6.1	3,290	0.18%
2022/08/12	3	113.33	10	113.10	117.50	-7	3,119	-0.22%
2022/08/11	6	108.08	1	107.50	107.00	5	3,041	0.16%
2022/08/10	7	104.36	0	0.00	105.00	7	3,069	0.23%
2022/08/08	2	107.25	0	0.00	107.00	2	3,071	0.07%
2022/08/04	10	106.20	12	104.17	104.50	-2	2,996	-0.07%
2022/08/03	2.5	132.30	8.1	134.08	130.50	-5.6	2,889	-0.19%
2022/08/02	1	138.00	1	138.00	136.00	0	2,857	0.00%
2022/07/29	0	0.00	1	142.50	141.50	-1	2,907	-0.03%
2022/07/28	2.3	144.85	0	0.00	143.00	2.3	2,904	0.08%
2022/07/25	1	146.00	2	144.25	145.00	-1	2,919	-0.03%
2022/07/22	6	147.42	1	146.00	146.00	5	2,941	0.17%
2022/07/21	0	0.00	1	146.00	147.00	-1	2,959	-0.03%
2022/07/20	3.2	143.22	3	143.83	144.00	0.2	2,950	0.01%
2022/07/19	0.2	139.00	1	138.50	139.00	-0.8	2,926	-0.03%
2022/07/18	7.1	136.93	2	137.00	136.50	5.1	2,925	0.17%
2022/07/11	1	129.50	0	0.00	129.00	1	2,867	0.03%
2022/07/08	0	0.00	1	131.00	132.00	-1	2,857	-0.03%
2022/07/07	2	127.50	3	124.50	128.50	-1	2,818	-0.04%
2022/07/06	7	125.86	6	125.33	122.50	1	2,781	0.04%
2022/07/05	13	128.27	16	125.88	128.50	-3	2,753	-0.11%
2022/07/04	0	0.00	1	129.00	130.00	-1	2,670	-0.04%
2022/07/01	4	129.13	8	129.81	127.50	-4	2,669	-0.15%
2022/06/30	2	135.25	0	0.00	135.00	2	2,602	0.08%
2022/06/29	3	141.50	0	0.00	140.50	3	2,576	0.12%
2022/06/28	1	140.00	2	141.00	140.50	-1	2,551	-0.04%
2022/06/24	0	0.00	12	139.88	140.00	-12	2,512	-0.48%
2022/06/23	10	142.30	13	142.88	141.50	-3	2,494	-0.12%
2022/06/22	11	146.32	14	147.75	140.50	-3	2,456	-0.12%
2022/06/21	12	153.00	0	0.00	152.50	12	2,395	0.50%
2022/06/20	6.6	150.64	4	154.75	146.50	2.6	2,378	0.11%
2022/06/17	5	158.90	1	158.00	158.00	4	2,321	0.17%
2022/06/16	0	0.00	4.1	173.98	165.00	-4.1	2,276	-0.18%
2022/06/14	5	172.70	3	171.00	176.50	2	2,294	0.09%
2022/06/13	0.2	174.50	0	0.00	172.50	0.2	2,286	0.01%
2022/06/10	0	0.00	0	180.50	180.50	0	2,287	0.00%
2022/06/07	1	187.00	0	0.00	186.50	1	2,291	0.04%
2022/06/06	1	190.50	0	0.00	190.50	1	2,290	0.04%
2022/06/02	9.1	199.84	5	197.90	196.00	4.1	2,280	0.18%
2022/06/01	5	191.60	7	197.58	199.00	-2	2,180	-0.09%
2022/05/31	2	182.00	6	182.58	184.00	-4	1,983	-0.20%
2022/05/30	1	180.00	6	180.92	182.00	-5	1,991	-0.25%
2022/05/27	2	175.25	4	175.63	176.00	-2	2,009	-0.10%
2022/05/26	3	176.33	1	175.00	173.50	2	2,059	0.10%
2022/05/24	9	174.89	1	183.00	174.50	8	2,158	0.37%
2022/05/23	2	181.50	0	0.00	180.50	2	2,188	0.09%
2022/05/20	4	188.75	4	187.63	187.00	0	2,176	0.00%
2022/05/19	0	0.00	3	182.00	189.50	-3	2,181	-0.14%
2022/05/18	3	189.00	0	187.50	189.00	3	2,160	0.14%
2022/05/17	10.1	180.40	11	181.50	182.50	-1	2,120	-0.04%
2022/05/13	5	178.00	5	179.50	180.50	0	2,128	0.00%
2022/05/12	0	176.50	0	0.00	175.50	0	2,162	0.00%
2022/05/11	0	178.50	0	0.00	177.00	0	2,181	0.00%
2022/05/10	0	178.30	1	177.00	180.00	-1	2,238	-0.04%
2022/05/09	1	178.00	2	176.52	175.00	-1	2,281	-0.05%
2022/05/06	12	179.58	6	178.03	183.00	6	2,294	0.26%
2022/04/29	1	174.50	0	0.00	175.50	1	2,383	0.04%
2022/04/28	8	168.69	7	170.36	170.00	1	2,389	0.04%
2022/04/27	0	0.00	1	163.00	165.00	-1	2,384	-0.04%
2022/04/26	2	175.26	3	175.17	172.50	-1	2,373	-0.04%
2022/04/25	0	177.50	0	0.00	176.00	0	2,426	0.00%
2022/04/22	3	186.50	1	186.50	185.50	2	2,465	0.08%
2022/04/21	9	187.44	10	188.50	188.00	-1	2,549	-0.04%
2022/04/20	1	188.50	0	0.00	188.00	1	2,676	0.04%
2022/04/15	3.1	193.13	0	0.00	191.00	3.1	3,135	0.10%
2022/04/13	0	0.00	1	201.00	201.00	-1	3,455	-0.03%
2022/04/12	3	198.83	0	0.00	199.50	3	3,688	0.08%
2022/04/11	4	199.50	2.7	201.47	201.00	1.3	3,765	0.03%
2022/04/07	1	202.00	1	206.50	199.50	0	3,811	0.00%
2022/04/06	0	203.50	0	0.00	203.00	0	3,804	0.00%
2022/04/01	3.1	204.32	0	0.00	205.50	3.1	3,868	0.08%
2022/03/31	1	206.00	0	0.00	205.50	1	3,920	0.03%
2022/03/30	0	0.00	38	208.50	209.00	-38	4,063	-0.94%
2022/03/29	1	209.00	0	0.00	208.00	1	4,131	0.02%
2022/03/25	0.2	213.50	1	214.00	212.50	-0.9	4,322	-0.02%
2022/03/24	1	215.00	0	0.00	215.50	1	4,511	0.02%
2022/03/21	0	0.00	0	219.50	217.50	0	5,380	0.00%
2022/03/18	0	0.00	12	217.13	218.00	-12	5,444	-0.22%
2022/03/17	25.1	213.52	18	215.36	215.50	7.1	5,503	0.13%
2022/03/16	1	209.00	1	207.50	207.00	0	5,541	0.00%
2022/03/15	4	207.01	0	0.00	204.00	4	5,606	0.07%
2022/03/11	0	0.00	1	210.50	210.50	-1	6,001	-0.02%
2022/03/10	3	211.83	0	0.00	213.00	3	6,114	0.05%
2022/03/09	1	204.50	1	203.00	204.50	0	6,145	0.00%
2022/03/08	3	200.33	1	201.50	198.00	2	6,239	0.03%
2022/03/07	2	208.75	1	208.00	205.50	1	6,302	0.02%
2022/03/04	0.1	220.00	1	218.00	217.50	-0.9	6,327	-0.01%
2022/03/03	0	0.00	1	223.50	220.00	-1	6,458	-0.02%
2022/03/02	2	220.75	2	218.25	220.00	0	6,569	0.00%
2022/03/01	40	221.58	3.6	221.69	222.50	36.4	6,584	0.55%
2022/02/25	2	219.25	1	216.50	221.00	1	6,628	0.02%
2022/02/23	1	213.50	5	219.60	220.00	-4	6,765	-0.06%
2022/02/18	1	214.00	1	213.00	217.50	0	8,065	0.00%
2022/02/17	3	217.50	1	220.50	217.50	2	8,201	0.02%
2022/02/16	1.1	219.00	0	0.00	219.00	1.1	8,291	0.01%
2022/02/15	0	0.00	0.1	215.50	213.50	-0.1	8,324	0.00%
2022/02/14	2.3	212.90	3	210.33	212.00	-0.7	8,398	-0.01%
2022/02/11	7	221.00	2	220.75	220.00	5	8,439	0.06%
2022/02/10	2.1	221.45	2	226.97	220.50	0.1	8,669	0.00%
2022/02/09	3.4	222.08	4	222.75	225.00	-0.6	8,714	-0.01%
2022/02/07	2	208.50	2	208.00	208.00	0	8,799	0.00%
2022/01/26	1.1	209.44	1	209.00	207.50	0.1	8,873	0.00%
2022/01/25	2	210.50	2	207.00	206.00	0	8,938	0.00%
2022/01/24	1	211.50	3	212.33	213.50	-2	8,997	-0.02%
2022/01/21	1	218.00	2	212.50	211.00	-1	9,094	-0.01%
2022/01/20	2	219.25	1	221.50	221.00	1	9,324	0.01%
2022/01/19	5	220.50	2	223.75	221.50	3	9,417	0.03%
2022/01/18	1	227.00	0	0.00	224.00	1	9,573	0.01%
2022/01/17	1	222.00	1	225.00	225.00	0	9,576	0.00%
2022/01/14	4	217.25	3	220.00	224.50	1	9,618	0.01%
2022/01/13	5	216.80	0	0.00	223.00	5	9,859	0.05%
2022/01/12	7	221.85	1.1	215.73	216.50	5.9	9,788	0.06%
2022/01/11	1	234.00	0	0.00	235.00	1	9,581	0.01%
2022/01/10	1	238.50	2	238.00	245.50	-1	9,588	-0.01%
2022/01/07	1.1	242.91	5	244.40	240.00	-3.9	9,654	-0.04%
2022/01/06	6.6	252.91	4	254.25	250.00	2.6	9,635	0.03%
2022/01/05	11	268.45	4.2	274.65	262.50	6.8	9,570	0.07%
2022/01/04	2	282.50	4	283.75	282.50	-2	9,419	-0.02%
2022/01/03	2	282.50	5	282.80	282.50	-3	9,494	-0.03%
2021/12/30	7	281.43	5	278.20	282.00	2	9,616	0.02%
2021/12/29	5.1	278.60	46.1	278.97	278.50	-41	9,888	-0.41%
2021/12/28	6	279.75	6	285.25	278.50	0	10,125	0.00%
2021/12/27	17.2	281.79	13	282.81	284.00	4.2	10,187	0.04%
2021/12/24	10	284.85	9	287.17	282.50	1	10,270	0.01%
2021/12/23	5	282.00	8.1	284.31	282.00	-3.1	10,288	-0.03%
2021/12/22	5.4	281.20	5	286.30	281.00	0.4	10,301	0.00%
2021/12/21	6	282.33	6.1	281.81	282.50	-0.1	10,381	0.00%
2021/12/20	14	286.11	18	287.39	282.50	-4	10,307	-0.04%
2021/12/17	73	286.01	81.3	286.10	290.50	-8.3	10,192	-0.08%
2021/12/16	21.1	287.18	26.2	285.83	287.00	-5.1	9,992	-0.05%
2021/12/15	11	270.64	20	268.28	272.50	-9	9,609	-0.09%
2021/12/14	10	260.66	5	268.40	259.00	5	9,553	0.05%
2021/12/13	10	270.75	8.5	268.35	270.50	1.5	9,539	0.02%
2021/12/10	6	264.33	4	263.00	265.50	2	9,557	0.02%
2021/12/09	5	261.60	7	269.64	261.50	-2	9,555	-0.02%
2021/12/08	87	270.51	92.1	268.75	268.50	-5.1	9,555	-0.05%
2021/12/07	25	274.22	13	273.03	267.00	12	9,599	0.12%
2021/12/06	20.1	260.83	21	262.29	264.50	-1	9,410	-0.01%
2021/12/03	3	254.67	3.4	255.74	254.50	-0.4	9,447	0.00%
2021/12/02	44	257.39	12	258.46	254.50	32	9,558	0.33%
2021/12/01	8	255.63	6	249.08	257.50	2	9,695	0.02%
2021/11/30	8.4	248.58	5	250.50	248.50	3.4	9,809	0.03%
2021/11/29	5	244.30	44.5	245.11	246.50	-39.5	9,874	-0.40%
2021/11/26	9	253.39	11	255.59	251.00	-2	9,929	-0.02%
2021/11/25	6	254.00	8	258.87	253.00	-2	10,021	-0.02%
2021/11/24	8	257.06	5	258.80	257.50	3	10,071	0.03%
2021/11/23	7	258.01	59	257.15	256.50	-52	10,093	-0.51%
2021/11/22	12	267.04	51	266.49	265.50	-39	10,135	-0.38%
2021/11/19	69	273.80	27.3	269.86	268.50	41.7	10,232	0.41%
2021/11/18	56.3	267.42	17	272.26	264.50	39.3	10,168	0.39%
2021/11/17	23	248.46	47	250.10	255.00	-24	9,799	-0.24%
2021/11/16	25	231.42	8	231.13	232.00	17	9,604	0.18%
2021/11/15	4	226.88	12.3	226.88	226.00	-8.3	9,735	-0.09%
2021/11/12	1	221.50	2	223.25	221.00	-1	10,128	-0.01%
2021/11/11	1	215.50	15	218.60	220.00	-14	10,218	-0.14%
2021/11/10	5	219.20	3	221.50	219.50	2	10,290	0.02%
2021/11/09	41.1	227.08	15	228.43	221.50	26.1	10,373	0.25%
2021/11/08	5	215.50	0	0.00	216.00	5	10,265	0.05%
2021/11/05	2	210.75	4	210.13	211.50	-2	10,462	-0.02%
2021/11/04	1	206.50	0	0.00	205.50	1	10,533	0.01%
2021/11/03	3	205.00	2	204.75	208.50	1	10,766	0.01%
2021/11/02	0	0.00	1	211.00	200.50	-1	10,905	-0.01%
2021/11/01	2	209.50	15.1	210.38	208.50	-13.1	11,120	-0.12%
2021/10/29	46	215.60	5	214.50	213.00	41	11,295	0.36%
2021/10/28	12	215.42	13	217.73	216.50	-1	11,663	-0.01%
2021/10/27	4.1	203.51	2.2	203.61	205.00	1.9	11,675	0.02%
2021/10/26	5	201.10	7.2	202.29	199.50	-2.2	11,770	-0.02%
2021/10/25	3	190.66	6	191.17	193.50	-3	11,769	-0.03%
2021/10/22	3	193.33	1	193.50	191.00	2	11,912	0.02%
2021/10/21	8	197.13	14	201.93	194.50	-6	12,062	-0.05%
2021/10/20	1	192.50	0	0.00	193.50	1	12,121	0.01%
2021/10/19	3.1	189.71	5	190.60	191.00	-1.9	12,609	-0.02%
2021/10/18	2	184.25	2.1	184.73	185.50	-0.1	12,719	0.00%
2021/10/15	9	186.33	5.2	185.99	185.00	3.9	12,805	0.03%
2021/10/14	15.1	179.80	16	183.75	184.00	-0.9	12,805	-0.01%
2021/10/13	2	181.25	1	179.00	177.00	1	12,715	0.01%
2021/10/12	1	183.04	0	0.00	181.50	1	12,664	0.01%
2021/10/08	3	196.00	3	193.50	188.50	0	12,660	0.00%
2021/10/07	0.2	192.00	0	0.00	191.50	0.2	12,590	0.00%
2021/10/06	3	196.33	3	194.83	189.00	0	12,516	0.00%
2021/10/05	1	195.50	2	187.50	195.50	-1	12,300	-0.01%
2021/10/04	5.2	184.83	3.2	186.18	178.00	2	12,103	0.02%
2021/10/01	6.1	192.87	11	190.41	189.50	-5	12,057	-0.04%
2021/09/30	8	193.76	7	194.57	195.50	1	12,032	0.01%
2021/09/29	6	200.75	1	202.00	199.00	5	12,076	0.04%
2021/09/28	6	213.00	5	214.90	208.50	1	12,365	0.01%
2021/09/27	1	210.03	3	208.33	214.00	-2	12,396	-0.02%
2021/09/24	2	206.75	5.1	205.73	207.50	-3.1	12,606	-0.02%
2021/09/23	1	201.51	2	205.50	201.50	-1	12,705	-0.01%
2021/09/22	5.2	203.62	1	201.00	200.50	4.2	12,799	0.03%
2021/09/17	5	209.00	9	206.50	213.50	-4	12,770	-0.03%
2021/09/16	4	209.25	5	210.60	206.00	-1	12,761	-0.01%
2021/09/15	13	205.96	4	207.50	210.50	9	12,800	0.07%
2021/09/14	5.1	212.25	2	210.00	210.00	3.1	12,875	0.02%
2021/09/13	4	212.25	4	214.13	210.00	0	12,984	0.00%
2021/09/10	4	215.13	2	216.50	218.00	2	13,122	0.02%
2021/09/09	10	213.40	17	214.18	213.50	-7	13,053	-0.05%
2021/09/08	5	207.80	18.2	207.96	207.00	-13.2	13,004	-0.10%
2021/09/07	5.1	214.78	9.5	215.89	213.00	-4.4	13,018	-0.03%
2021/09/06	16	218.41	17	219.71	212.00	-1	13,121	-0.01%
2021/09/03	6.2	232.92	5	235.80	231.50	1.2	13,002	0.01%
2021/09/02	9	232.72	7	231.43	228.00	2	13,116	0.02%
2021/09/01	12	235.13	12	236.00	237.00	0	13,352	0.00%
2021/08/31	23.1	230.57	7.1	230.58	229.00	16	13,326	0.12%
2021/08/30	4	224.63	3	226.00	226.50	1	13,286	0.01%
2021/08/27	6	222.83	8.3	225.20	226.50	-2.3	13,384	-0.02%
2021/08/26	9	228.06	3	223.00	226.00	6	13,595	0.04%
2021/08/25	17.2	225.88	20	226.90	232.00	-2.8	13,844	-0.02%
2021/08/24	15	227.77	10	232.45	222.50	5	14,243	0.04%
2021/08/23	13.1	233.78	8.1	236.02	234.00	5	14,417	0.03%
2021/08/20	10	229.94	8	227.19	228.00	2	14,704	0.01%
2021/08/19	6.2	231.77	5	234.20	221.00	1.2	15,041	0.01%
2021/08/18	19	241.86	15	237.90	245.50	4	15,380	0.03%
2021/08/17	16	257.10	13.3	260.40	248.00	2.7	15,221	0.02%
2021/08/16	15	264.27	19	265.37	263.50	-4	15,504	-0.03%
2021/08/13	16	268.72	17.2	273.84	266.50	-1.2	15,771	-0.01%
2021/08/12	25	279.32	18	282.97	277.00	7	16,288	0.04%
2021/08/11	39.2	286.15	34.6	289.55	281.00	4.6	16,540	0.03%
2021/08/10	23.1	293.66	22.8	293.56	293.50	0.3	16,531	0.00%
2021/08/09	28.6	300.13	21.7	304.29	291.00	6.9	16,737	0.04%
2021/08/06	25.3	311.87	24.1	314.87	308.00	1.2	17,109	0.01%
2021/08/05	15	312.30	16.1	313.40	313.00	-1.1	17,368	-0.01%
2021/08/04	28.3	307.28	34	306.50	311.50	-5.7	17,775	-0.03%
2021/08/03	24	304.92	11	306.68	302.50	13	17,640	0.07%
2021/08/02	10	298.30	28.1	300.46	308.00	-18.1	17,509	-0.10%
2021/07/30	17.1	284.06	21.2	282.61	280.00	-4.1	17,665	-0.02%
2021/07/29	20.2	276.97	14	278.89	277.00	6.2	17,938	0.03%
2021/07/28	24.1	277.38	20	286.25	275.00	4.1	17,987	0.02%
2021/07/27	26.1	301.50	18.7	307.98	294.00	7.5	18,201	0.04%
2021/07/26	30.9	309.77	39	309.41	308.00	-8.2	18,245	-0.04%
2021/07/23	40.3	300.64	37	301.64	293.00	3.3	18,170	0.02%
2021/07/22	14	283.43	23.5	280.68	292.00	-9.5	17,903	-0.05%
2021/07/21	16.5	269.32	14.3	274.80	265.50	2.2	17,884	0.01%
2021/07/20	11	286.68	4	291.13	280.00	7	17,950	0.04%
2021/07/19	5	296.30	5.1	295.63	298.00	-0.1	18,202	0.00%
2021/07/16	10	295.65	13	294.58	293.00	-3	18,493	-0.02%
2021/07/15	13	297.81	14	297.86	294.50	-1	18,749	-0.01%
2021/07/14	13.1	294.52	10	292.60	297.50	3.1	18,984	0.02%
2021/07/13	13	294.93	7.3	304.62	290.00	5.7	19,197	0.03%
2021/07/12	20	305.13	20	306.28	301.00	0	19,561	0.00%
2021/07/09	10.2	308.09	5.1	311.21	303.00	5.1	19,967	0.03%
2021/07/08	7	313.64	5	318.36	313.00	2	20,442	0.01%
2021/07/07	16.3	312.24	10	317.35	311.50	6.3	20,778	0.03%
2021/07/06	28.4	325.05	19.4	330.33	318.00	8.9	21,045	0.04%
2021/07/05	26.6	334.47	47.6	332.56	334.00	-21	21,315	-0.10%
2021/07/02	19.1	317.71	20	317.57	319.50	-1	21,064	0.00%
2021/07/01	18	312.89	23.1	316.40	311.00	-5.1	20,890	-0.02%
2021/06/30	20	307.60	24.2	306.12	307.50	-4.2	20,642	-0.02%
2021/06/29	17	300.97	19.1	300.52	295.50	-2.1	20,487	-0.01%
2021/06/28	13	292.00	6	292.42	295.00	7	20,342	0.03%
2021/06/25	9	291.11	9	295.22	290.00	0	20,256	0.00%
2021/06/24	8	291.25	9	294.50	293.00	-1	20,188	0.00%
2021/06/23	17	294.00	14	293.50	293.00	3	20,102	0.01%
2021/06/22	14.2	290.28	19	293.74	283.00	-4.8	19,932	-0.02%
2021/06/21	10.3	301.53	8	299.45	290.00	2.2	19,755	0.01%
2021/06/18	16	317.56	8	319.00	315.50	8	19,568	0.04%
2021/06/17	10	319.30	4	315.75	319.00	6	19,999	0.03%
2021/06/16	14	325.71	18.3	329.61	320.00	-4.3	20,601	-0.02%
2021/06/15	20.4	335.16	20	330.52	337.50	0.3	20,655	0.00%
2021/06/11	16	321.09	19.5	324.91	319.00	-3.4	20,896	-0.02%
2021/06/10	37	326.66	21	330.00	320.50	16	21,010	0.08%
2021/06/09	25	321.88	37.2	318.09	325.00	-12.2	21,136	-0.06%
2021/06/08	20.1	310.44	24	315.52	309.50	-3.9	21,276	-0.02%
2021/06/07	19	310.79	18.5	312.11	308.00	0.6	21,834	0.00%
2021/06/04	25.2	316.04	19.6	318.85	315.00	5.6	22,590	0.02%
2021/06/03	29	317.26	30.5	319.50	317.50	-1.5	23,132	-0.01%
2021/06/02	43	308.76	39.3	312.52	308.00	3.7	22,840	0.02%
2021/06/01	43.1	326.73	41	329.55	312.50	2.1	22,469	0.01%
2021/05/31	43.1	336.62	38	338.33	334.00	5.1	21,876	0.02%
2021/05/28	31	333.71	37	335.59	330.00	-6	21,498	-0.03%
2021/05/27	34	317.85	35	318.16	321.50	-1	21,043	0.00%
2021/05/26	44	312.78	27.6	313.49	307.00	16.4	20,405	0.08%
2021/05/25	22	294.30	11	299.68	303.50	11	19,806	0.06%
2021/05/24	10.2	257.00	23	261.89	276.00	-12.8	19,478	-0.07%
2021/05/21	14	248.21	24	247.54	251.00	-10	19,083	-0.05%
2021/05/20	47	256.65	18.6	256.18	250.00	28.4	18,717	0.15%
2021/05/19	3.6	253.67	25.2	250.54	254.50	-21.6	19,163	-0.11%
2021/05/18	1.2	221.54	7	226.71	231.50	-5.8	19,224	-0.03%
2021/05/17	33.3	219.07	27	215.02	210.50	6.3	18,991	0.03%
2021/05/14	41	235.45	25.2	243.86	232.00	15.8	20,039	0.08%
2021/05/13	13.2	233.04	9	232.00	231.00	4.2	21,065	0.02%
2021/05/12	18	243.58	13	238.12	232.50	5	21,372	0.02%
2021/05/11	3.2	260.87	0	0.00	258.00	3.2	21,211	0.01%
2021/05/10	13.1	300.58	7	303.21	286.50	6.1	21,479	0.03%
2021/05/07	4	296.49	14	293.50	303.50	-10	21,618	-0.05%
2021/05/06	7	284.29	5	282.30	276.00	2	21,705	0.01%
2021/05/05	10	301.40	1	298.00	287.50	9	21,753	0.04%
2021/05/04	6	305.00	8	311.19	319.00	-2	21,894	-0.01%
2021/05/03	13.2	311.97	9	316.61	306.50	4.2	21,659	0.02%
2021/04/29	7	336.21	8	334.25	330.00	-1	21,393	0.00%
2021/04/28	8	347.47	11	348.95	333.00	-3	21,104	-0.01%
2021/04/27	15.1	360.68	9	368.39	354.00	6.1	20,840	0.03%
2021/04/26	11	375.17	11	378.73	371.00	0	20,640	0.00%
2021/04/23	27	364.19	26	363.19	377.00	1	20,423	0.00%
2021/04/22	27	368.69	25	376.34	350.00	2	20,056	0.01%
2021/04/21	12	369.44	11	369.23	377.50	1	19,774	0.01%
2021/04/20	16	369.50	9	374.79	366.50	7	19,463	0.04%
2021/04/19	9	372.82	16	373.06	364.00	-7	19,179	-0.04%
2021/04/16	23.2	379.44	19.2	380.33	379.00	4	18,902	0.02%
2021/04/15	12	346.29	19.1	348.31	356.00	-7.1	19,346	-0.04%
2021/04/14	19	337.72	12	340.58	335.50	7	19,082	0.04%
2021/04/13	16	354.50	23.4	355.81	352.00	-7.4	18,903	-0.04%
2021/04/12	17.6	349.30	22	336.09	330.00	-4.4	18,907	-0.02%
2021/04/09	16	385.84	11.1	381.04	366.50	4.9	18,943	0.03%
2021/04/08	7	361.71	8	368.25	371.00	-1	18,524	-0.01%
2021/04/06	2	325.00	1.2	318.42	325.00	0.8	18,440	0.00%
2021/04/01	2.1	294.90	1	299.00	300.50	1.1	18,437	0.01%
2021/03/31	0	0.00	4	295.75	287.00	-4	18,432	-0.02%
2021/03/30	0	0.00	3	288.67	291.00	-3	18,485	-0.02%
2021/03/29	1	290.00	0	292.50	289.00	1	18,517	0.01%
2021/03/26	0	0.00	1	290.00	292.00	-1	18,561	-0.01%
2021/03/25	0	0.00	1	274.00	270.00	-1	18,578	-0.01%
2021/03/24	0	0.00	1	278.50	278.00	-1	18,639	-0.01%
2021/03/23	0	0.00	40	260.81	270.00	-40	18,732	-0.21%
2021/03/22	17.2	290.16	14	290.39	284.00	3.2	18,926	0.02%
2021/03/19	21	289.17	31	290.18	290.00	-10	18,728	-0.05%
2021/03/18	7	274.93	5	268.90	276.00	2	18,083	0.01%
2021/03/17	14	267.86	13	268.35	251.00	1	17,879	0.01%
2021/03/16	13	253.35	5	254.00	256.50	8	18,194	0.04%
2021/03/15	11	229.32	62	220.39	233.50	-51	18,008	-0.28%
2021/03/12	64	213.66	44.2	216.91	212.50	19.8	17,699	0.11%
2021/03/11	60.2	207.83	47	208.99	209.00	13.2	17,452	0.08%
2021/03/10	46	209.39	25.2	212.75	199.00	20.8	16,910	0.12%
2021/03/09	18.2	199.77	45	197.28	203.50	-26.8	16,298	-0.16%
2021/03/08	0	0.00	8	195.00	188.00	-8	15,699	-0.05%
2021/03/05	2	210.25	0	0.00	208.50	2	15,741	0.01%
2021/03/04	2	216.50	22	217.16	216.50	-20	15,765	-0.13%
2021/03/03	3	217.50	9	217.22	221.00	-6	15,862	-0.04%
2021/03/02	1	205.50	4	220.75	205.50	-3	15,996	-0.02%
2021/02/26	1	212.00	2	210.50	213.00	-1	16,270	-0.01%
2021/02/25	1	203.50	1	212.50	203.50	0	16,294	0.00%
2021/02/24	4	210.13	0	0.00	205.00	4	16,318	0.02%
2021/02/23	0	0.00	5	200.20	206.00	-5	16,418	-0.03%
2021/02/22	6	199.33	3	204.00	198.00	3	16,499	0.02%
2021/02/19	95	212.02	58.4	212.82	206.50	36.6	16,482	0.22%
2021/02/18	12.4	202.98	11	203.18	208.00	1.4	15,374	0.01%
2021/02/17	0	0.00	2	189.25	189.50	-2	14,929	-0.01%
2021/02/05	61	164.89	60	165.36	172.50	1	14,868	0.01%
2021/02/04	57	153.01	48.2	154.05	157.00	8.8	13,420	0.07%
2021/02/03	24	141.00	29	142.94	146.00	-5	11,733	-0.04%
2021/02/02	32	135.95	21	136.24	133.00	11	10,947	0.10%
2021/02/01	20	127.60	23	127.11	130.50	-3	10,411	-0.03%
2021/01/29	19.2	131.80	14	132.54	127.00	5.2	10,001	0.05%
2021/01/28	36	135.71	26.2	136.11	136.00	9.8	9,454	0.10%
2021/01/27	9	123.33	9	126.67	127.00	0	8,914	0.00%
2021/01/26	11.1	130.06	22	132.16	126.00	-10.9	8,380	-0.13%
2021/01/25	22	147.24	8	140.88	139.50	14	7,997	0.18%
2021/01/22	2.4	155.00	4	155.00	155.00	-1.6	7,810	-0.02%
2021/01/21	0	0.00	4	152.00	152.00	-4	7,793	-0.05%
2021/01/20	0.1	142.50	0	0.00	142.50	0.1	7,772	0.00%
2021/01/19	6	158.92	0	0.00	158.00	6	7,755	0.08%
2021/01/18	1	155.00	3	154.33	156.50	-2	7,787	-0.03%
2021/01/15	4	160.00	0	0.00	154.50	4	7,836	0.05%
2021/01/14	2	153.00	7.1	150.82	155.00	-5.1	7,819	-0.06%
2021/01/13	0	0.00	1	144.00	143.00	-1	7,769	-0.01%
2021/01/12	1	137.00	1	136.00	136.00	0	7,745	0.00%
2021/01/11	1	137.00	3	138.33	142.00	-2	7,744	-0.03%
2021/01/08	59	149.53	27	148.17	141.50	32	7,744	0.41%
2021/01/07	9	141.39	18	143.58	147.00	-9	6,863	-0.13%
2021/01/06	34	136.88	30	134.35	134.00	4	6,667	0.06%
2021/01/05	24	138.65	22	138.30	143.00	2	6,362	0.03%
2021/01/04	11	131.09	2	134.00	135.00	9	6,202	0.15%
2020/12/31	2	119.00	7	120.29	123.00	-5	5,860	-0.09%
2020/12/25	10	103.85	2	103.00	103.00	8	5,819	0.14%
2020/12/24	1	98.00	6	98.68	98.40	-5	5,789	-0.09%
2020/12/23	1	86.00	1	91.00	91.00	0	5,724	0.00%
2020/12/22	5	88.96	2	82.80	82.80	3	5,705	0.05%
2020/12/21	0	0.00	4	90.55	92.00	-4	5,672	-0.07%
2020/12/18	4	95.78	5	95.26	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	14	87.87	92.60	-14	5,630	-0.25%
2020/12/16	22	87.05	5	86.66	84.20	17	5,657	0.30%
2020/12/15	13	83.65	8.6	83.94	86.20	4.4	5,516	0.08%
2020/12/14	0	0.00	3	78.40	78.40	-3	5,225	-0.06%
2020/12/11	3.6	71.30	2	71.30	71.30	1.6	5,185	0.03%
2020/12/10	26	64.63	51	63.89	64.90	-25	5,154	-0.49%
2020/12/08	0	0.00	2	56.05	57.50	-2	4,286	-0.05%
2020/12/07	32	52.12	4	52.30	52.30	28	4,200	0.67%
2020/12/04	1	46.50	1	47.00	47.60	0	3,960	0.00%
2020/12/03	0	0.00	5	46.08	46.30	-5	3,815	-0.13%
2020/12/02	3	43.82	2	43.90	43.75	1	3,568	0.03%
2020/12/01	2	43.25	2	43.50	43.10	0	3,575	0.00%
2020/11/30	0	0.00	8	43.03	42.90	-8	3,697	-0.22%
2020/11/27	10	42.16	18	42.49	42.45	-8	3,643	-0.22%
2020/11/26	12	41.67	4	41.76	41.75	8	3,505	0.23%
2020/11/25	6	41.25	23	41.02	41.60	-17	3,338	-0.51%
2020/11/24	1	39.00	4	39.33	39.15	-3	3,032	-0.10%
2020/11/23	2	39.00	3	38.52	38.90	-1	2,993	-0.03%
2020/11/20	6	38.59	1	40.10	38.35	5	3,003	0.17%
2020/11/19	13	38.85	0	0.00	39.30	13	2,904	0.45%
2020/11/18	20	38.13	20	37.88	37.80	0	2,800	0.00%
2020/11/13	1	37.00	1	36.80	37.00	0	2,769	0.00%
2020/11/05	1	35.90	1	35.80	35.55	0	2,839	0.00%
2020/11/04	0	0.00	6	35.85	35.75	-6	2,881	-0.21%
2020/11/02	1	34.45	1	34.55	34.45	0	2,914	0.00%
2020/10/30	4	35.15	0	0.00	35.05	4	2,961	0.14%
2020/10/29	1	34.85	0	0.00	35.40	1	3,058	0.03%
2020/10/27	5	37.45	0	0.00	37.05	5	3,039	0.16%
2020/10/26	1	37.50	1	37.40	37.40	0	3,045	0.00%
2020/10/23	5	37.15	16	37.39	37.05	-11	3,018	-0.36%
2020/10/20	6	36.75	0	0.00	36.50	6	2,962	0.20%
2020/10/16	4	36.38	1	36.50	36.00	3	2,947	0.10%
2020/10/15	1	36.55	0	0.00	36.45	1	2,932	0.03%
2020/10/13	3	37.05	4	38.04	37.15	-1	2,893	-0.03%
2020/10/12	14	38.09	11	38.84	38.10	3	2,832	0.11%
2020/10/08	1	37.20	5	37.06	37.25	-4	2,580	-0.16%
2020/10/07	6	36.68	0	0.00	36.20	6	2,510	0.24%
2020/10/06	1	35.60	1	36.15	36.05	0	2,445	0.00%
2020/10/05	0	0.00	1	34.70	35.00	-1	2,456	-0.04%
2020/09/22	1	36.80	0	0.00	36.60	1	2,839	0.04%
2020/09/21	3	37.37	0	0.00	37.20	3	2,802	0.11%
2020/09/15	0	0.00	1	35.30	35.30	-1	2,696	-0.04%
2020/09/14	0	0.00	5	35.46	35.45	-5	2,702	-0.19%
2020/09/11	2	35.05	0	0.00	35.00	2	2,694	0.07%
2020/09/10	1	37.30	1	36.70	35.55	0	2,668	0.00%
2020/09/08	3	35.00	2	35.58	35.00	1	2,575	0.04%
2020/09/07	0	0.00	2	38.23	35.95	-2	2,538	-0.08%
2020/09/04	5	37.92	0	0.00	38.20	5	2,461	0.20%
2020/09/03	1	37.95	1	37.95	36.70	0	2,313	0.00%
2020/09/02	1	34.40	1	34.40	34.50	0	2,156	0.00%
2020/08/26	0	0.00	6	33.60	34.15	-6	2,197	-0.27%
2020/08/25	6	32.21	0	0.00	32.65	6	2,137	0.28%
2020/08/20	1	30.70	1	30.85	30.75	0	2,085	0.00%
2020/08/19	1	33.40	0	0.00	33.60	1	2,045	0.05%
2020/08/12	1	35.35	0	0.00	34.95	1	1,949	0.05%
2020/08/11	1	36.30	1	35.90	35.35	0	1,931	0.00%
2020/08/10	1	36.25	34	35.40	36.30	-33	1,848	-1.78%
2020/08/07	0	0.00	47	35.33	35.10	-47	1,812	-2.59%
2020/08/06	0	0.00	1	36.45	35.40	-1	1,796	-0.06%
2020/08/05	1	36.10	0	0.00	36.30	1	1,762	0.06%
2020/08/04	4	34.98	0	0.00	37.00	4	1,701	0.24%
2020/08/03	2	34.98	0	0.00	34.00	2	1,597	0.13%
2020/07/31	4	34.35	0	0.00	34.60	4	1,590	0.25%
2020/07/30	34	34.82	1	34.50	33.90	33	1,576	2.09%
2020/07/29	7	33.98	0	0.00	34.00	7	1,547	0.45%
2020/07/24	10	34.42	0	0.00	33.25	10	1,501	0.67%
2020/07/22	20	35.03	0	0.00	34.30	20	1,484	1.35%
2020/07/10	0	0.00	1	34.70	34.00	-1	1,387	-0.07%
2020/07/09	0	0.00	1	35.50	35.00	-1	1,367	-0.07%
2020/07/07	1	33.85	3	34.60	34.00	-2	1,278	-0.16%
2020/07/06	1	34.65	0	0.00	34.50	1	1,242	0.08%
2020/07/03	3	32.77	0	0.00	33.40	3	1,167	0.26%
2020/07/02	3	33.55	19	33.63	32.70	-16	1,116	-1.43%
2020/07/01	16	33.37	3	32.73	33.50	13	998	1.30%
2020/06/30	1	31.10	0	0.00	31.10	1	928	0.11%
2020/06/29	1	31.00	0	0.00	31.10	1	922	0.11%
2020/06/24	3	31.40	0	0.00	31.50	3	883	0.34%
2020/06/23	0	0.00	2	29.45	29.55	-2	777	-0.26%
2020/06/16	0	0.00	1	27.85	28.10	-1	780	-0.13%
2020/06/15	0	0.00	1	27.95	27.45	-1	802	-0.12%
2020/06/11	4	29.24	2	28.60	28.20	2	812	0.25%
2020/06/09	2	30.20	0	0.00	30.05	2	811	0.25%
2020/04/30	0	0.00	10	28.10	28.00	-10	681	-1.47%
2020/04/14	0	0.00	1	27.15	27.15	-1	773	-0.13%
2020/04/13	0	0.00	2	26.60	26.30	-2	763	-0.26%
2020/04/09	1	25.90	0	0.00	25.70	1	770	0.13%
2020/04/08	1	25.80	0	0.00	26.10	1	769	0.13%
2020/04/07	0	0.00	3	24.78	24.95	-3	763	-0.39%
2020/03/27	1	23.80	0	0.00	23.35	1	773	0.13%
2020/03/24	0	0.00	1	21.80	21.95	-1	768	-0.13%
2020/03/19	1	19.55	0	0.00	19.30	1	795	0.13%
2020/03/13	0	0.00	1	24.70	25.20	-1	1,043	-0.10%
2020/03/09	1	30.85	0	0.00	30.85	1	1,045	0.10%
2020/02/12	0	0.00	1	34.00	33.90	-1	1,224	-0.08%
2020/02/06	1	33.60	0	0.00	34.15	1	1,267	0.08%
2020/02/05	1	33.60	0	0.00	33.20	1	1,292	0.08%
2019/12/24	4	37.55	0	0.00	37.50	4	2,283	0.18%
2019/12/20	2	37.90	0	0.00	37.75	2	2,309	0.09%
2019/12/19	0	0.00	1	37.95	37.95	-1	2,300	-0.04%
2019/12/16	0	0.00	25	38.76	38.90	-25	2,263	-1.10%
2019/12/13	100	41.04	81	40.43	39.10	19	2,239	0.85%
2019/12/11	0	0.00	1	38.65	38.65	-1	1,949	-0.05%
2019/12/10	2	38.63	0	0.00	38.50	2	1,953	0.10%
2019/12/09	0	0.00	1	39.10	39.05	-1	1,949	-0.05%
2019/12/05	4	38.28	0	0.00	38.50	4	1,909	0.21%
2019/12/04	1	38.30	0	0.00	38.00	1	1,906	0.05%
2019/12/03	6	39.13	1	39.10	38.70	5	1,904	0.26%
2019/12/02	0	0.00	5	37.88	38.55	-5	1,860	-0.27%
2019/11/28	2	38.10	0	0.00	37.75	2	1,852	0.11%
2019/11/26	3	37.75	0	0.00	37.60	3	1,951	0.15%
2019/11/22	0	0.00	8	37.68	37.50	-8	1,986	-0.40%
2019/11/21	0	0.00	6	37.55	37.60	-6	1,988	-0.30%
2019/11/20	0	0.00	8	38.15	37.95	-8	1,992	-0.40%
2019/11/19	0	0.00	4	38.45	38.45	-4	2,002	-0.20%
2019/11/18	3	38.55	0	0.00	38.40	3	2,010	0.15%
2019/11/15	1	38.50	0	0.00	39.05	1	2,007	0.05%
2019/11/14	2	37.15	0	0.00	38.05	2	1,961	0.10%
2019/11/13	6	36.96	0	0.00	36.95	6	1,950	0.31%
2019/11/07	5	38.72	0	0.00	38.35	5	1,907	0.26%
2019/11/06	2	39.68	1	39.65	39.50	1	1,888	0.05%
2019/11/01	3	38.98	0	0.00	39.55	3	1,848	0.16%
2019/10/31	0	0.00	7	39.57	39.10	-7	1,846	-0.38%
2019/10/30	2	40.10	0	0.00	40.05	2	1,828	0.11%
2019/10/29	0	0.00	70	40.05	39.40	-70	1,811	-3.86%
2019/10/28	6	41.15	2	41.45	41.40	4	1,739	0.23%
2019/10/25	1	41.00	2	40.50	41.05	-1	1,654	-0.06%
2019/10/24	83	40.97	0	0.00	41.05	83	1,558	5.32%
2019/10/23	3	40.70	1	40.40	40.80	2	1,434	0.14%
2019/10/22	2	40.45	6	40.27	40.50	-4	1,348	-0.30%
2019/10/21	1	39.55	0	0.00	39.95	1	1,230	0.08%
2019/10/18	5	39.07	3	38.97	39.50	2	1,178	0.17%
2019/10/17	1	39.10	3	38.90	39.20	-2	1,020	-0.20%
2019/10/16	2	37.85	0	0.00	37.75	2	989	0.20%
2019/10/15	0	0.00	1	37.30	37.30	-1	961	-0.10%
2019/10/14	3	36.63	1	36.70	37.60	2	964	0.21%
2019/10/03	1	36.50	0	0.00	36.40	1	893	0.11%
2019/09/03	1	39.35	0	0.00	39.20	1	984	0.10%
2019/09/02	1	39.50	0	0.00	39.55	1	980	0.10%
2019/08/30	5	39.85	3	40.35	39.85	2	977	0.20%
2019/08/28	0	0.00	1	40.60	40.50	-1	926	-0.11%
2019/08/26	1	39.15	0	0.00	38.85	1	1,009	0.10%
2019/08/13	0	0.00	1	37.10	36.85	-1	1,006	-0.10%
2019/08/07	0	0.00	1	37.30	36.85	-1	1,070	-0.09%
2019/07/30	2	39.63	0	0.00	39.40	2	1,163	0.17%
2019/07/26	1	40.75	0	0.00	40.55	1	1,186	0.08%
2019/07/25	0	0.00	1	40.60	40.80	-1	1,190	-0.08%
2019/07/24	0	0.00	5	40.07	39.95	-5	1,185	-0.42%
2019/07/23	1	40.95	2	40.85	40.30	-1	1,199	-0.08%
2019/07/22	0	0.00	3	40.70	40.70	-3	1,268	-0.24%
2019/07/18	3	40.15	1	40.20	39.80	2	1,431	0.14%
2019/07/17	13	39.39	2	39.00	39.60	11	1,409	0.78%
2019/06/19	0	0.00	1	39.50	39.40	-1	2,146	-0.05%
2019/06/18	1	38.80	0	0.00	38.80	1	2,174	0.05%
2019/06/17	1	37.90	1	38.10	38.60	0	2,277	0.00%
2019/06/14	1	37.80	0	0.00	37.85	1	2,407	0.04%
2019/06/04	2	38.55	2	38.35	37.65	0	2,471	0.00%
2019/06/03	1	38.85	1	38.90	38.50	0	2,463	0.00%
2019/05/28	0	0.00	1	36.30	36.10	-1	2,372	-0.04%
2019/05/24	0	0.00	1	36.45	36.20	-1	2,433	-0.04%
2019/05/15	3	39.97	0	0.00	39.55	3	2,520	0.12%
2019/05/13	0	0.00	7	40.36	39.50	-7	2,535	-0.28%
2019/05/06	0	0.00	1	44.40	44.00	-1	2,436	-0.04%
2019/05/03	2	45.70	0	0.00	46.00	2	2,408	0.08%
2019/05/02	1	45.50	0	0.00	45.35	1	2,395	0.04%
2019/04/30	1	46.00	0	0.00	46.00	1	2,385	0.04%
2019/04/29	1	46.30	0	0.00	45.00	1	2,367	0.04%
2019/04/26	3	45.60	0	0.00	46.00	3	2,341	0.13%
2019/04/25	0	0.00	5	48.83	49.05	-5	2,243	-0.22%
2019/04/19	0	0.00	11	46.05	46.70	-11	2,012	-0.55%
2019/04/18	1	47.00	1	47.80	45.50	0	1,996	0.00%
2019/04/17	14	49.21	3	48.82	47.30	11	1,952	0.56%
2019/04/16	1	47.55	2	46.10	47.80	-1	1,801	-0.06%
2019/04/15	5	45.54	1	45.45	45.65	4	1,755	0.23%
2019/04/11	0	0.00	1	46.90	46.90	-1	1,685	-0.06%
2019/04/10	2	47.90	2	48.10	47.90	0	1,651	0.00%
2019/04/09	0	0.00	1	47.35	47.15	-1	1,591	-0.06%
2019/04/03	2	45.55	7	47.47	47.05	-5	1,534	-0.33%
2019/04/02	8	45.64	0	0.00	46.00	8	1,449	0.55%
2019/03/29	1	45.45	1	45.35	45.50	0	1,368	0.00%
2019/03/28	6	44.90	3	44.93	44.70	3	1,351	0.22%
2019/03/25	3	47.50	0	0.00	47.90	3	1,309	0.23%
2019/03/22	1	48.50	0	0.00	48.70	1	1,272	0.08%
2019/03/21	1	48.30	0	0.00	48.00	1	1,218	0.08%
2019/03/20	1	49.80	0	0.00	48.30	1	1,163	0.09%
2019/03/19	2	43.50	8	47.44	46.35	-6	1,030	-0.58%
2019/03/18	1	43.90	14	44.28	44.10	-13	896	-1.45%
2019/03/14	7	40.89	0	0.00	40.80	7	806	0.87%
2019/02/27	2	41.50	1	41.40	41.30	1	960	0.10%
2019/02/26	2	42.20	4	42.40	41.90	-2	957	-0.21%
2019/02/25	6	41.45	0	0.00	41.35	6	953	0.63%
2019/02/22	3	41.20	0	0.00	41.45	3	989	0.30%
2019/02/21	1	40.25	0	0.00	40.85	1	960	0.10%
2019/02/20	0	0.00	5	40.05	40.00	-5	948	-0.53%
2019/02/19	5	39.80	0	0.00	40.20	5	941	0.53%
2019/02/15	0	0.00	2	40.60	39.70	-2	921	-0.22%
2019/02/14	2	40.70	2	40.50	40.85	0	898	0.00%
2019/02/13	3	41.48	5	40.68	42.00	-2	858	-0.23%
2019/02/12	1	38.25	0	0.00	38.30	1	786	0.13%
2019/01/18	0	0.00	2	37.45	37.60	-2	1,065	-0.19%
2019/01/11	1	37.40	0	0.00	38.40	1	1,280	0.08%
2019/01/10	1	37.25	0	0.00	37.35	1	1,323	0.08%
2018/12/25	0	0.00	1	36.95	36.95	-1	1,441	-0.07%
2018/12/19	0	0.00	1	38.80	38.80	-1	1,456	-0.07%
2018/12/18	0	0.00	10	38.31	37.85	-10	1,441	-0.69%
2018/12/14	0	0.00	1	37.10	36.95	-1	1,430	-0.07%
2018/12/05	2	39.23	0	0.00	39.15	2	1,419	0.14%
2018/12/04	2	40.43	2	42.00	40.60	0	1,419	0.00%
2018/11/30	1	39.35	0	0.00	39.35	1	1,380	0.07%
2018/11/29	2	39.65	0	0.00	39.20	2	1,365	0.15%
2018/11/28	0	0.00	3	39.40	38.95	-3	1,318	-0.23%
2018/11/27	3	37.30	0	0.00	37.25	3	1,289	0.23%
2018/11/26	0	0.00	1	37.70	37.75	-1	1,294	-0.08%
2018/11/23	0	0.00	10	38.07	37.60	-10	1,294	-0.77%
2018/11/22	1	38.30	1	38.90	38.40	0	1,290	0.00%
2018/11/21	1	37.80	1	38.80	38.80	0	1,246	0.00%
2018/11/14	0	0.00	4	36.85	36.85	-4	1,184	-0.34%
2018/11/09	0	0.00	4	37.25	36.95	-4	1,192	-0.34%
2018/11/08	4	37.30	0	0.00	37.20	4	1,202	0.33%
2018/11/06	7	37.73	1	38.20	37.05	6	1,222	0.49%
2018/11/05	1	38.65	0	0.00	38.80	1	1,212	0.08%
2018/11/02	1	40.00	7	40.13	40.10	-6	1,212	-0.49%
2018/11/01	2	38.40	0	0.00	39.00	2	1,143	0.17%
2018/10/31	0	0.00	9	37.84	38.05	-9	1,127	-0.80%
2018/10/30	3	35.27	0	0.00	35.90	3	1,124	0.27%
2018/10/26	6	36.83	0	0.00	37.05	6	1,136	0.53%
2018/10/24	5	40.00	7	39.30	40.00	-2	1,057	-0.19%
2018/10/23	4	38.75	0	0.00	38.25	4	995	0.40%
2018/10/19	1	36.30	0	0.00	36.55	1	906	0.11%
2018/10/18	12	37.50	1	38.00	37.75	11	885	1.24%
2018/10/17	1	36.50	3	37.05	36.40	-2	836	-0.24%