天鈺 (4961)-統一-三重券商分點個股進出

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
260.0
漲跌
▲10.0
漲幅
+4.00%
成交量
5,734張
產業
上市半導體類股
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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	3	257.33	9	264.83	260.00	-6	3,307	-0.18%
2024/04/30	1	248.50	0	0.00	246.00	1	3,189	0.03%
2024/04/25	0	0.00	10	238.00	239.00	-10	3,189	-0.31%
2024/04/24	0	239.00	2	241.50	242.00	-2	3,198	-0.06%
2024/04/23	0	0.00	1.2	232.67	236.50	-1.2	3,182	-0.04%
2024/04/22	1	224.50	0	0.00	222.50	1	3,168	0.03%
2024/04/19	3	231.67	2	231.50	231.50	1	3,153	0.03%
2024/04/18	1	242.51	4	247.37	244.00	-3	3,107	-0.10%
2024/04/17	6	255.58	4	253.38	251.50	2	3,066	0.07%
2024/04/16	9	254.22	8.6	253.47	253.50	0.4	3,044	0.01%
2024/04/15	0.1	262.00	12	262.00	261.50	-11.9	3,024	-0.39%
2024/04/12	3	256.50	2	258.75	259.00	1	3,005	0.03%
2024/04/11	0.5	254.50	0	0.00	253.50	0.5	2,986	0.02%
2024/04/10	13	261.42	2	254.51	253.50	11	2,988	0.37%
2024/04/09	0	0.00	0	263.00	260.50	0	2,958	0.00%
2024/04/08	10	264.70	10	266.64	266.50	0	2,939	0.00%
2024/04/03	5	269.40	1	269.50	268.50	4	2,903	0.14%
2024/04/02	1	274.00	0	0.00	277.50	1	2,859	0.03%
2024/04/01	60.1	278.53	1.6	277.56	276.50	58.5	2,842	2.06%
2024/03/29	21	269.57	2	271.74	268.00	19	2,813	0.67%
2024/03/28	40.6	278.10	5	273.80	270.00	35.6	2,784	1.28%
2024/03/27	21	277.02	23.1	279.00	283.00	-2.1	2,719	-0.08%
2024/03/26	2	268.75	9.1	265.73	264.00	-7.1	2,546	-0.28%
2024/03/25	7	259.21	5	259.30	258.00	2	2,437	0.08%
2024/03/22	3.3	262.30	9	259.33	260.00	-5.7	2,430	-0.23%
2024/03/21	2.1	260.53	3	262.83	260.50	-0.9	2,443	-0.04%
2024/03/20	10	264.05	4	262.63	260.00	6	2,472	0.24%
2024/03/19	5	260.70	1	265.00	265.00	4	2,457	0.16%
2024/03/18	9	263.61	9	265.17	261.00	0	2,431	0.00%
2024/03/15	3	258.17	25	262.14	262.50	-22	2,310	-0.95%
2024/03/14	39	250.76	10	253.10	254.00	29	2,195	1.32%
2024/03/13	8	253.81	13	256.62	250.00	-5	2,116	-0.24%
2024/03/12	6	254.08	3	253.00	250.00	3	2,063	0.15%
2024/03/11	9	251.78	7	254.36	251.50	2	1,948	0.10%
2024/03/08	2	232.25	4	232.88	236.50	-2	1,878	-0.11%
2024/03/07	0	0.00	3	230.00	230.00	-3	1,949	-0.15%
2024/03/06	0	0.00	5.3	237.74	237.50	-5.3	2,002	-0.26%
2024/03/05	0	0.00	3	241.33	242.50	-3	2,150	-0.14%
2024/03/04	2	248.25	1	251.50	245.00	1	2,174	0.05%
2024/03/01	0	0.00	3	245.50	243.50	-3	2,180	-0.14%
2024/02/29	4	241.25	4	240.75	241.50	0	2,200	0.00%
2024/02/27	0	248.00	0	0.00	245.00	0	2,182	0.00%
2024/02/26	1	245.50	1	245.00	245.00	0	2,188	0.00%
2024/02/23	9	249.50	4	249.00	245.50	5	2,188	0.23%
2024/02/22	2	250.75	2	251.00	251.00	0	2,187	0.00%
2024/02/21	7	257.21	3	261.50	254.50	4	2,192	0.18%
2024/02/20	2	250.76	9	260.61	262.50	-7	2,163	-0.32%
2024/02/19	0	0.00	2	239.50	239.00	-2	2,019	-0.10%
2024/02/16	0	233.00	0.3	233.00	235.50	-0.3	2,049	-0.01%
2024/02/15	0	0.00	1	226.00	233.00	-1	2,078	-0.05%
2024/02/05	2	233.50	0	0.00	229.00	2	2,081	0.10%
2024/02/02	0	235.00	0	0.00	233.00	0	2,068	0.00%
2024/02/01	0	0.00	1	234.00	232.50	-1	2,081	-0.05%
2024/01/31	3	236.17	1	238.00	235.00	2	2,101	0.10%
2024/01/30	0	0.00	2	236.50	236.00	-2	2,134	-0.09%
2024/01/29	0	0.00	1	236.50	237.50	-1	2,183	-0.05%
2024/01/25	0	0.00	2.1	237.99	236.50	-2.1	2,257	-0.09%
2024/01/23	1	240.50	0	0.00	239.50	1	2,350	0.04%
2024/01/18	0	0.00	1	236.00	235.50	-1	2,360	-0.04%
2024/01/15	0	0.00	1	241.50	244.00	-1	2,360	-0.04%
2024/01/11	0	0.00	11	239.86	241.00	-11	2,358	-0.47%
2024/01/08	7	239.64	0	0.00	239.50	7	2,395	0.29%
2024/01/05	0	0.00	10	245.25	244.50	-10	2,379	-0.42%
2024/01/04	11.1	242.94	0	0.00	243.00	11.1	2,383	0.47%
2024/01/03	1	248.50	0	0.00	250.00	1	2,388	0.04%
2024/01/02	1	253.00	2	253.00	251.50	-1	2,405	-0.04%
2023/12/28	1	260.00	0	0.00	259.00	1	2,474	0.04%
2023/12/26	6.3	265.39	2	264.00	262.00	4.3	2,554	0.17%
2023/12/25	2	262.25	1	265.50	260.50	1	2,611	0.04%
2023/12/22	1	263.00	0	0.00	262.50	1	2,729	0.04%
2023/12/21	2	256.00	0	0.00	255.00	2	2,823	0.07%
2023/12/19	2	256.75	0	0.00	255.00	2	2,846	0.07%
2023/12/18	1	258.01	0	0.00	259.50	1	2,906	0.03%
2023/12/15	0	0.00	3.4	258.94	256.00	-3.4	2,993	-0.11%
2023/12/14	1	263.50	0	0.00	259.00	1	3,121	0.03%
2023/12/13	2.4	265.67	10.1	261.85	261.50	-7.7	3,094	-0.25%
2023/12/12	1	278.00	1	277.50	269.00	0	3,389	0.00%
2023/12/11	1	277.50	0	0.00	278.50	1	3,580	0.03%
2023/12/08	3	283.00	0.4	281.99	281.00	2.6	3,581	0.07%
2023/12/07	1	290.50	1.9	284.41	285.00	-0.9	3,560	-0.03%
2023/12/05	2	282.25	0.6	285.50	284.50	1.4	3,548	0.04%
2023/12/04	4	289.63	4	294.38	291.00	0	3,546	0.00%
2023/12/01	1	281.03	1.1	288.26	289.50	-0.1	3,492	0.00%
2023/11/30	10	285.45	7.2	284.87	282.50	2.8	3,460	0.08%
2023/11/29	1	276.00	1	277.50	277.00	0	3,370	0.00%
2023/11/28	3	269.50	0	0.00	271.00	3	3,335	0.09%
2023/11/27	0	0.00	1	275.43	275.00	-1	3,310	-0.03%
2023/11/22	1	276.00	0	0.00	273.50	1	3,288	0.03%
2023/11/21	0	274.00	0	0.00	275.50	0	3,282	0.00%
2023/11/20	1	279.50	3	279.17	281.00	-2	3,268	-0.06%
2023/11/17	3.3	272.76	3.7	266.59	277.00	-0.4	3,247	-0.01%
2023/11/16	2	258.00	2	260.00	258.00	0	3,171	0.00%
2023/11/15	4.1	266.85	4	266.75	264.50	0.1	3,184	0.00%
2023/11/14	3	260.67	7	259.93	262.50	-4	3,178	-0.13%
2023/11/13	3.1	252.68	3	252.33	253.00	0.1	3,163	0.00%
2023/11/10	1	248.00	0	0.00	247.00	1	3,161	0.03%
2023/11/09	1	253.50	1	252.00	251.00	0	3,155	0.00%
2023/11/08	2	256.75	13	255.00	254.50	-11	3,171	-0.35%
2023/11/07	14	253.86	1	254.54	255.00	13	3,190	0.41%
2023/11/06	4	261.37	2	260.75	259.00	2	3,240	0.06%
2023/11/02	10	275.05	0	0.00	279.00	10	3,438	0.29%
2023/11/01	3	277.50	3	273.00	273.50	0	3,411	0.00%
2023/10/31	1	268.00	2	276.25	266.50	-1	3,395	-0.03%
2023/10/30	5	264.60	4	269.75	269.50	1	3,360	0.03%
2023/10/27	0.1	264.50	0	0.00	258.00	0.1	3,352	0.00%
2023/10/26	1	256.50	0	0.00	257.00	1	3,352	0.03%
2023/10/24	1	254.00	1	255.50	257.00	0	3,383	0.00%
2023/10/23	2.1	261.60	2	258.25	256.00	0.1	3,392	0.00%
2023/10/13	0	268.00	0	0.00	269.00	0	3,370	0.00%
2023/10/12	0.3	266.00	1.3	265.15	269.00	-1.1	3,384	-0.03%
2023/10/06	0	0.00	1	275.00	275.00	-1	3,364	-0.03%
2023/10/05	2	273.26	1	272.50	272.50	1	3,348	0.03%
2023/10/04	1	272.50	13	277.27	278.50	-12	3,329	-0.36%
2023/10/03	5	282.60	2	290.50	280.50	3	3,290	0.09%
2023/10/02	1	280.00	0	0.00	280.00	1	3,219	0.03%
2023/09/28	11	277.50	5.2	279.04	277.00	5.9	3,202	0.18%
2023/09/27	4	269.50	13.8	270.41	274.50	-9.8	3,180	-0.31%
2023/09/26	7.1	264.45	5.7	264.04	264.50	1.5	3,082	0.05%
2023/09/25	6	253.83	3	254.50	257.00	3	2,971	0.10%
2023/09/22	3.1	248.54	0	0.00	253.50	3.1	2,968	0.10%
2023/09/21	16	255.62	16.7	255.88	255.00	-0.6	3,039	-0.02%
2023/09/20	9.8	257.36	12.2	258.16	251.50	-2.4	2,980	-0.08%
2023/09/19	52.3	245.37	59.3	250.37	250.50	-7	2,908	-0.24%
2023/09/18	8	258.50	11.7	258.50	258.50	-3.7	2,808	-0.13%
2023/09/06	41.5	160.29	24	160.92	156.50	17.5	2,869	0.61%
2023/09/05	4	155.63	5	157.10	157.50	-1	2,538	-0.04%
2023/09/04	2	143.25	0	0.00	143.50	2	2,319	0.09%
2023/08/31	1	144.00	1	142.00	143.50	0	2,338	0.00%
2023/08/30	1	139.00	1	139.50	143.00	0	2,351	0.00%
2023/08/29	2	141.25	2	139.25	139.50	0	2,350	0.00%
2023/08/25	2	141.25	2	142.75	142.00	0	2,344	0.00%
2023/08/24	10	139.80	10	140.45	140.00	0	2,321	0.00%
2023/08/22	0	131.00	0	0.00	131.00	0	2,293	0.00%
2023/08/21	0	130.00	0	0.00	130.50	0	2,296	0.00%
2023/08/16	1	126.00	1	126.50	127.50	0	2,305	0.00%
2023/08/14	1	125.00	1	126.00	126.50	0	2,321	0.00%
2023/08/10	0.1	137.50	0	0.00	132.50	0.1	2,344	0.00%
2023/08/04	0	143.35	0	0.00	143.00	0	2,458	0.00%
2023/08/02	1	145.50	1	140.50	140.50	0	2,484	0.00%
2023/08/01	0	0.00	2	144.50	143.50	-2	2,516	-0.08%
2023/07/31	13	142.73	11	141.55	141.00	2	2,524	0.08%
2023/07/28	10	148.95	8	148.75	148.00	2	2,540	0.08%
2023/07/27	4	145.38	16	144.25	146.00	-12	2,406	-0.50%
2023/07/26	4	132.25	4	133.00	133.00	0	2,364	0.00%
2023/07/24	15	132.33	12	131.04	131.00	3	2,544	0.12%
2023/07/21	1	136.50	10	137.00	137.00	-9	2,558	-0.35%
2023/07/20	11	140.09	0	0.00	140.50	11	2,616	0.42%
2023/07/19	0	138.50	3	138.00	138.00	-3	2,660	-0.11%
2023/07/18	0	0.00	4	136.00	136.00	-4	2,732	-0.15%
2023/07/17	6	137.67	3	137.00	137.00	3	2,870	0.10%
2023/07/14	1	138.00	1	138.50	138.50	0	3,035	0.00%
2023/07/11	1	137.50	1	138.50	138.50	0	3,505	0.00%
2023/07/07	9	136.56	9	137.83	137.50	0	3,640	0.00%
2023/07/06	6	141.67	1	139.50	139.50	5	3,780	0.13%
2023/07/05	7	143.00	2	143.00	143.00	5	3,800	0.13%
2023/07/04	6	142.83	2	143.50	143.50	4	3,890	0.10%
2023/07/03	6	142.50	0	0.00	142.50	6	3,883	0.15%
2023/06/30	7	142.50	2	143.00	143.00	5	3,882	0.13%
2023/06/29	1	141.54	0	0.00	141.50	1	3,879	0.03%
2023/06/28	1	141.51	1	142.50	142.00	0	3,884	0.00%
2023/06/27	2	141.54	1	143.00	141.00	1	3,905	0.03%
2023/06/26	3	150.17	2	150.75	150.00	1	3,915	0.03%
2023/06/21	0	155.00	0	0.00	154.50	0	3,917	0.00%
2023/06/20	5	159.30	4	157.50	157.50	1	3,928	0.03%
2023/06/19	0	0.00	4.2	158.37	160.50	-4.2	3,977	-0.11%
2023/06/16	6	161.42	10	161.15	160.00	-4	4,026	-0.10%
2023/06/15	2	165.00	3	167.17	168.00	-1	3,966	-0.03%
2023/06/14	2	164.00	3	164.50	164.50	-1	4,044	-0.02%
2023/06/13	6	167.50	3	167.33	167.00	3	4,042	0.07%
2023/06/12	1	166.50	7	167.21	168.00	-6	4,040	-0.15%
2023/06/09	0	162.00	0	0.00	162.00	0	4,005	0.00%
2023/06/08	4	160.63	2	161.50	161.50	2	4,064	0.05%
2023/06/07	0	161.00	1	161.50	162.00	-1	4,145	-0.02%
2023/06/06	1	157.51	1	158.50	160.00	0	4,226	0.00%
2023/06/05	0	0.00	17	160.68	161.00	-17	4,265	-0.40%
2023/06/02	0	0.00	1	159.00	159.00	-1	4,281	-0.02%
2023/06/01	17	158.94	0	0.00	158.50	17	4,357	0.39%
2023/05/29	0	154.50	32	154.94	154.00	-32	4,750	-0.67%
2023/05/26	30	153.17	1	152.00	152.00	29	4,807	0.60%
2023/05/25	2	154.00	0	0.00	153.50	2	4,952	0.04%
2023/05/23	3	154.67	0	0.00	155.00	3	5,483	0.05%
2023/05/19	3	154.50	4	153.13	152.50	-1	6,894	-0.01%
2023/05/18	0	153.50	1	155.50	153.50	-1	7,045	-0.01%
2023/05/17	1	152.50	0	154.00	153.00	1	7,071	0.01%
2023/05/16	4	150.38	5	153.20	153.50	-1	7,100	-0.01%
2023/05/15	5	149.20	8	147.31	148.00	-3	7,069	-0.04%
2023/05/12	4	153.13	1	155.00	155.50	3	7,031	0.04%
2023/05/11	1	155.50	1	155.50	155.50	0	7,061	0.00%
2023/05/10	5	156.60	6	155.50	156.50	-1	7,205	-0.01%
2023/05/09	2	154.25	1	153.50	153.50	1	7,224	0.01%
2023/05/08	6	154.76	11	155.95	157.50	-5	7,241	-0.07%
2023/05/05	2	152.01	2	154.00	152.00	0	7,288	0.00%
2023/05/04	18	154.14	15	154.20	154.50	3	7,351	0.04%
2023/05/03	0	159.00	0	0.00	160.00	0	7,304	0.00%
2023/05/02	3	158.00	2	159.25	156.50	1	7,439	0.01%
2023/04/28	19	163.39	7	160.50	158.00	12	7,469	0.16%
2023/04/27	1	153.50	3	156.17	156.50	-2	7,365	-0.03%
2023/04/26	1	155.50	1	157.00	156.50	0	7,423	0.00%
2023/04/25	3	158.00	0	0.00	157.50	3	7,555	0.04%
2023/04/24	2	163.49	6	159.92	163.50	-4	7,644	-0.05%
2023/04/21	3	161.67	42	158.31	156.00	-39	7,779	-0.50%
2023/04/20	3	166.50	3	168.33	163.50	0	7,952	0.00%
2023/04/19	45	178.80	2	175.00	173.50	43	8,190	0.53%
2023/04/18	2	185.00	15.1	183.87	184.50	-13.1	8,378	-0.16%
2023/04/17	34.1	181.29	41	182.15	181.00	-7	8,475	-0.08%
2023/04/14	20	180.63	16	180.06	182.50	4	8,436	0.05%
2023/04/13	13	177.42	3	176.00	174.50	10	8,414	0.12%
2023/04/12	17	175.68	13	175.69	176.00	4	8,385	0.05%
2023/04/11	9	178.83	16	177.63	179.00	-7	8,325	-0.08%
2023/04/10	8	172.25	2	172.75	170.50	6	8,223	0.07%
2023/04/07	2	174.75	12	176.38	173.50	-10	8,328	-0.12%
2023/04/06	0	0.00	1	165.50	169.50	-1	8,236	-0.01%
2023/03/31	1	168.50	1	168.00	168.50	0	8,239	0.00%
2023/03/30	0	0.00	20	167.00	167.00	-20	8,245	-0.24%
2023/03/29	21	165.48	41	168.23	165.00	-20	8,245	-0.24%
2023/03/28	10	170.50	1	169.50	167.00	9	8,264	0.11%
2023/03/27	20	174.00	30	177.35	170.50	-10	8,261	-0.12%
2023/03/24	41	176.43	16	176.78	174.50	25	8,263	0.30%
2023/03/23	33	175.09	33	176.09	177.00	0	8,309	0.00%
2023/03/22	14	177.14	5	177.20	176.00	9	8,285	0.11%
2023/03/21	8	176.94	6	176.83	175.50	2	8,227	0.02%
2023/03/20	1	173.50	2	174.50	174.50	-1	8,162	-0.01%
2023/03/17	52	172.80	58	172.28	171.00	-6	8,124	-0.07%
2023/03/16	17	168.24	17	169.50	168.00	0	8,040	0.00%
2023/03/15	12	169.17	13	168.00	167.50	-1	8,036	-0.01%
2023/03/14	2	163.50	2	165.00	166.00	0	8,043	0.00%
2023/03/13	4	163.63	33	163.95	163.50	-29	8,172	-0.35%
2023/03/10	1	167.50	4.1	165.51	165.50	-3.1	8,167	-0.04%
2023/03/09	46	174.07	6	172.42	172.00	40	8,123	0.49%
2023/03/08	17	174.24	19	177.39	177.00	-2	8,065	-0.02%
2023/03/07	22.1	176.77	20	175.58	175.50	2.1	8,032	0.03%
2023/03/06	19	175.21	40	177.23	176.00	-21	8,015	-0.26%
2023/03/03	45	176.33	25	175.22	174.50	20	7,949	0.25%
2023/03/02	25	170.12	67	174.17	175.00	-42	7,760	-0.54%
2023/03/01	38	168.57	48	171.48	170.00	-10	7,633	-0.13%
2023/02/24	7	167.93	7	167.57	166.50	0	7,552	0.00%
2023/02/23	57	169.33	30	168.92	168.50	27	7,509	0.36%
2023/02/22	32	171.20	30	169.08	169.00	2	7,412	0.03%
2023/02/21	74	180.01	39	180.00	179.50	35	7,333	0.48%
2023/02/20	24	170.27	52.1	172.10	181.00	-28.1	7,155	-0.39%
2023/02/17	35.1	163.55	88	162.63	165.50	-52.9	6,858	-0.77%
2023/02/16	63	148.61	7	153.22	158.50	56	6,025	0.93%
2023/02/15	3	144.00	5	144.70	144.50	-2	6,039	-0.03%
2023/02/14	2	142.04	8.1	145.00	145.00	-6.1	6,152	-0.10%
2023/02/13	3	141.83	2	140.50	140.50	1	6,659	0.02%
2023/02/10	5	144.00	5	142.50	142.00	0	6,761	0.00%
2023/02/09	7	145.36	6	143.50	143.50	1	6,815	0.01%
2023/02/08	15	147.27	24	146.71	147.50	-9	6,789	-0.13%
2023/02/07	0	0.00	20	145.25	146.50	-20	6,656	-0.30%
2023/02/06	1	141.50	8	141.31	141.00	-7	6,628	-0.11%
2023/02/03	31	144.39	8	141.88	141.00	23	6,621	0.35%
2023/02/02	13.1	145.78	68	144.01	148.00	-54.9	6,567	-0.84%
2023/02/01	3	143.00	1	143.50	143.00	2	6,528	0.03%
2023/01/31	18	144.83	9	145.49	144.00	9	6,539	0.14%
2023/01/30	5	141.10	5	141.60	142.00	0	6,434	0.00%
2023/01/17	3	135.50	1	135.50	135.50	2	6,421	0.03%
2023/01/16	4	139.62	6	139.83	138.00	-2	6,464	-0.03%
2023/01/13	3	138.50	6	139.75	139.50	-3	6,533	-0.05%
2023/01/12	31	140.29	6	140.92	141.00	25	6,501	0.38%
2023/01/11	47	141.64	21	141.83	142.50	26	6,492	0.40%
2023/01/10	29	139.28	59	139.10	141.50	-30	6,728	-0.45%
2023/01/09	55	136.01	69	137.52	137.00	-14	6,614	-0.21%
2023/01/06	73	133.50	28	131.95	133.00	45	6,260	0.72%
2023/01/05	11	127.90	41	128.90	127.00	-30	5,932	-0.51%
2023/01/04	27.1	124.98	11	124.95	126.00	16.1	5,738	0.28%
2023/01/03	8	120.13	10	122.45	123.00	-2	5,628	-0.04%
2022/12/30	1	117.50	1	116.00	115.50	0	5,479	0.00%
2022/12/28	9	118.11	7	117.00	116.00	2	5,504	0.04%
2022/12/27	10	122.65	10	122.85	121.50	0	5,482	0.00%
2022/12/26	2	115.50	2	116.50	116.50	0	5,364	0.00%
2022/12/23	1	114.00	1	114.50	117.00	0	5,387	0.00%
2022/12/22	4	115.75	6.1	115.84	116.00	-2.1	5,400	-0.04%
2022/12/20	1	119.00	2	117.00	115.00	-1	5,484	-0.02%
2022/12/19	2	121.50	1	122.50	120.50	1	5,499	0.02%
2022/12/16	2	120.50	1	121.00	121.50	1	5,490	0.02%
2022/12/15	7	123.50	5	123.40	122.50	2	5,462	0.04%
2022/12/14	1	119.50	0	0.00	120.00	1	5,372	0.02%
2022/12/13	1	117.50	2	117.25	115.50	-1	5,358	-0.02%
2022/12/12	2	116.00	1	116.50	116.50	1	5,358	0.02%
2022/12/09	2	119.00	1	118.00	118.00	1	5,360	0.02%
2022/12/08	0	0.00	1	118.50	120.00	-1	5,345	-0.02%
2022/12/07	4	119.63	6	118.92	117.50	-2	5,331	-0.04%
2022/12/06	6	123.83	6.1	123.50	121.00	-0.1	5,297	0.00%
2022/12/05	20	129.88	12	129.71	128.00	8	5,222	0.15%
2022/12/02	2	127.50	1	129.50	128.00	1	5,051	0.02%
2022/12/01	6	125.83	9	126.39	125.50	-3	4,997	-0.06%
2022/11/30	3	122.33	3	124.17	125.00	0	4,964	0.00%
2022/11/29	3	120.00	2	120.75	121.00	1	4,974	0.02%
2022/11/28	2	123.00	3	123.17	122.00	-1	4,960	-0.02%
2022/11/25	7	122.29	6	123.08	120.50	1	4,962	0.02%
2022/11/24	2	123.25	5	123.20	124.50	-3	4,965	-0.06%
2022/11/23	3	123.00	3	120.50	120.50	0	4,938	0.00%
2022/11/22	8	121.06	5	120.50	120.50	3	4,946	0.06%
2022/11/21	5	123.20	0	0.00	120.00	5	4,934	0.10%
2022/11/18	3	126.00	3	126.81	123.00	0	4,923	0.00%
2022/11/17	3	127.50	3	128.17	127.00	0	4,886	0.00%
2022/11/16	11	128.46	13	128.58	129.00	-2	4,805	-0.04%
2022/11/15	13	122.23	4	123.50	127.50	9	4,727	0.19%
2022/11/14	6	120.26	12	120.38	123.50	-6	4,713	-0.13%
2022/11/11	9	125.28	4	127.50	123.00	5	4,723	0.11%
2022/11/10	8	125.31	11	125.82	125.00	-3	4,583	-0.07%
2022/11/09	58	125.44	57	125.31	125.50	1	4,502	0.02%
2022/11/08	3	113.33	13	115.77	121.00	-10	4,138	-0.24%
2022/11/07	10	109.65	32	110.38	110.00	-22	4,134	-0.53%
2022/11/04	8	105.75	6	106.08	106.50	2	4,062	0.05%
2022/11/03	4	107.00	4	105.63	108.00	0	4,050	0.00%
2022/11/01	4	102.63	3	103.50	103.50	1	4,043	0.02%
2022/10/31	3	105.00	6	104.08	104.00	-3	4,042	-0.07%
2022/10/28	19	102.24	17	100.85	102.00	2	4,111	0.05%
2022/10/27	7	104.64	2	105.00	105.50	5	4,100	0.12%
2022/10/26	18	103.11	21	103.76	104.50	-3	4,061	-0.07%
2022/10/25	10	104.75	9	104.83	103.50	1	4,011	0.02%
2022/10/24	6	109.00	12	108.42	105.50	-6	3,958	-0.15%
2022/10/21	9	106.78	6.3	106.15	105.00	2.7	3,877	0.07%
2022/10/20	6	109.33	6	109.00	110.50	0	3,736	0.00%
2022/10/19	24	110.94	19	111.58	112.00	5	3,619	0.14%
2022/10/18	20	110.65	17	110.15	111.50	3	3,478	0.09%
2022/10/17	11	101.24	11	102.20	107.50	0	3,097	0.00%
2022/10/14	3	96.43	9	95.70	98.00	-6	2,972	-0.20%
2022/10/13	6	94.47	4	90.68	89.10	2	2,990	0.07%
2022/10/12	12	96.54	11	95.49	96.60	1	2,967	0.03%
2022/10/11	3	97.50	2	97.85	98.30	1	2,953	0.03%
2022/10/07	0	0.00	3	100.50	100.50	-3	2,949	-0.10%
2022/10/06	6	99.02	4	99.45	100.00	2	2,965	0.07%
2022/10/05	4	100.50	8	101.38	100.00	-4	2,988	-0.13%
2022/10/04	2	101.00	5	98.96	101.00	-3	2,962	-0.10%
2022/10/03	3	95.13	2	94.45	95.80	1	2,945	0.03%
2022/09/30	6	92.38	7	90.64	93.20	-1	2,965	-0.03%
2022/09/29	9	91.31	7	91.16	90.80	2	2,983	0.07%
2022/09/28	7	94.04	6	90.95	90.20	1	3,006	0.03%
2022/09/27	8	96.18	7	96.00	96.00	1	3,039	0.03%
2022/09/26	5	101.36	14	101.16	97.60	-9	3,029	-0.30%
2022/09/23	5	107.40	5	106.70	105.50	0	3,047	0.00%
2022/09/22	2	107.00	3	108.50	109.00	-1	3,063	-0.03%
2022/09/21	2	108.00	2	107.75	108.00	0	3,083	0.00%
2022/09/20	1	108.50	1	109.00	110.00	0	3,102	0.00%
2022/09/19	2	108.50	7	109.00	107.50	-5	3,120	-0.16%
2022/09/16	4	111.13	4	109.25	109.00	0	3,147	0.00%
2022/09/15	12	114.00	2	112.25	112.00	10	3,187	0.31%
2022/09/14	3	111.50	7	111.29	113.00	-4	3,255	-0.12%
2022/09/13	5	117.00	3	114.50	114.50	2	3,283	0.06%
2022/09/12	4	117.63	2	118.00	117.00	2	3,343	0.06%
2022/09/08	2	114.75	1	116.50	115.50	1	3,399	0.03%
2022/09/07	3	113.33	3	113.17	114.00	0	3,426	0.00%
2022/09/06	5	115.00	6	116.42	115.00	-1	3,427	-0.03%
2022/09/05	4	117.00	4	117.63	116.00	0	3,434	0.00%
2022/09/02	1	122.50	1	123.50	123.50	0	3,403	0.00%
2022/08/31	1	123.50	1	125.50	127.50	0	3,398	0.00%
2022/08/30	2	124.50	2	124.00	124.50	0	3,380	0.00%
2022/08/26	0	0.00	1	126.50	125.50	-1	3,418	-0.03%
2022/08/25	2	126.50	0	0.00	125.50	2	3,546	0.06%
2022/08/24	0	0.00	1	126.50	124.00	-1	3,720	-0.03%
2022/08/23	0	0.00	1	125.50	125.00	-1	3,712	-0.03%
2022/08/22	9	129.06	7	130.29	127.50	2	3,696	0.05%
2022/08/19	10	128.30	8	130.94	127.50	2	3,623	0.06%
2022/08/18	4	129.63	8	128.75	130.00	-4	3,525	-0.11%
2022/08/17	12	121.54	18	122.14	121.50	-6	3,343	-0.18%
2022/08/16	0	122.20	0	0.00	122.50	0	3,325	0.00%
2022/08/15	34	122.60	27	121.94	123.50	7	3,290	0.21%
2022/08/12	14	115.75	7	117.29	117.50	7	3,119	0.22%
2022/08/11	3	107.67	4	107.63	107.00	-1	3,041	-0.03%
2022/08/10	3	105.17	5	105.30	105.00	-2	3,069	-0.07%
2022/08/09	7	106.36	4	106.75	106.50	3	3,062	0.10%
2022/08/08	4	106.38	11	105.95	107.00	-7	3,071	-0.23%
2022/08/05	11	106.00	1	105.50	105.00	10	3,021	0.33%
2022/08/04	23	106.52	26	105.58	104.50	-3	2,996	-0.10%
2022/08/03	11	134.41	1	135.50	130.50	10	2,889	0.35%
2022/08/02	0	0.00	21	136.90	136.00	-21	2,857	-0.74%
2022/08/01	2	140.00	5	141.90	141.00	-3	2,866	-0.10%
2022/07/29	2	141.50	0	0.00	141.50	2	2,907	0.07%
2022/07/28	23	144.65	23	143.33	143.00	0	2,904	0.00%
2022/07/27	3	145.67	4	143.13	147.00	-1	2,882	-0.03%
2022/07/26	2	141.50	0	0.00	142.50	2	2,882	0.07%
2022/07/22	1	148.00	1	145.50	146.00	0	2,941	0.00%
2022/07/21	3	146.33	13	145.62	147.00	-10	2,959	-0.34%
2022/07/20	8	144.25	15	143.70	144.00	-7	2,950	-0.24%
2022/07/19	1	137.50	0	0.00	139.00	1	2,926	0.03%
2022/07/18	1	136.00	1	138.00	136.50	0	2,925	0.00%
2022/07/15	0	0.00	1	134.99	134.50	-1	2,932	-0.04%
2022/07/14	2	133.00	2.1	129.31	133.50	-0.1	2,917	0.00%
2022/07/13	1.1	128.23	2	130.50	130.00	-0.9	2,897	-0.03%
2022/07/12	3.1	125.01	3	124.50	124.50	0.1	2,865	0.00%
2022/07/11	1	129.50	2	129.00	129.00	-1	2,867	-0.03%
2022/07/08	3	131.17	2	133.00	132.00	1	2,857	0.03%
2022/07/07	35	128.64	35.7	127.97	128.50	-0.7	2,818	-0.02%
2022/07/06	17	125.62	21	123.36	122.50	-4	2,781	-0.14%
2022/07/05	15	127.10	15.1	128.62	128.50	-0.1	2,753	0.00%
2022/07/04	1.1	128.14	1	130.50	130.00	0.1	2,670	0.00%
2022/07/01	3	133.17	3	130.50	127.50	0	2,669	0.00%
2022/06/30	5	136.00	3	136.33	135.00	2	2,602	0.08%
2022/06/29	6	139.17	5	141.00	140.50	1	2,576	0.04%
2022/06/28	36	141.24	5	141.00	140.50	31	2,551	1.21%
2022/06/27	1	144.00	3.1	146.02	146.00	-2.1	2,535	-0.08%
2022/06/24	2	142.25	2.2	144.18	140.00	-0.2	2,512	-0.01%
2022/06/23	4	142.00	4	144.00	141.50	0	2,494	0.00%
2022/06/22	30	146.25	16	141.69	140.50	14	2,456	0.57%
2022/06/21	2	148.75	15	149.60	152.50	-13	2,395	-0.54%
2022/06/20	5.3	152.90	10	151.20	146.50	-4.7	2,378	-0.20%
2022/06/17	17.1	159.09	5	158.00	158.00	12.1	2,321	0.52%
2022/06/16	2	168.75	0	0.00	165.00	2	2,276	0.09%
2022/06/14	2	171.25	2	175.00	176.50	0	2,294	0.00%
2022/06/13	1	174.50	4	172.50	172.50	-3	2,286	-0.13%
2022/06/10	0	0.00	1	180.50	180.50	-1	2,287	-0.04%
2022/06/09	3.1	184.84	3	184.83	185.00	0.1	2,280	0.00%
2022/06/08	2	186.50	4	186.88	186.00	-2	2,281	-0.09%
2022/06/07	23	187.50	22.3	186.56	186.50	0.7	2,291	0.03%
2022/06/06	17	189.06	13	190.15	190.50	4	2,290	0.17%
2022/06/02	29	198.81	19	199.58	196.00	10	2,280	0.44%
2022/06/01	6.1	195.20	7.7	200.65	199.00	-1.6	2,180	-0.07%
2022/05/31	0	0.00	3	183.17	184.00	-3	1,983	-0.15%
2022/05/30	5	180.60	8	181.00	182.00	-3	1,991	-0.15%
2022/05/27	0	0.00	6	175.92	176.00	-6	2,009	-0.30%
2022/05/26	4.3	174.73	1	174.00	173.50	3.3	2,059	0.16%
2022/05/25	2	174.50	5.3	176.75	177.50	-3.3	2,114	-0.16%
2022/05/24	6	177.92	1	179.50	174.50	5	2,158	0.23%
2022/05/23	28	183.04	25	180.00	180.50	3	2,188	0.14%
2022/05/20	10	187.40	6	187.42	187.00	4	2,176	0.18%
2022/05/19	3	183.50	1	184.50	189.50	2	2,181	0.09%
2022/05/18	2	189.00	9	189.44	189.00	-7	2,160	-0.32%
2022/05/17	0	0.00	3	180.67	182.50	-3	2,120	-0.14%
2022/05/16	13	179.35	11	178.09	176.50	2	2,128	0.09%
2022/05/13	0	0.00	5.2	179.25	180.50	-5.2	2,128	-0.24%
2022/05/12	3	175.50	0	0.00	175.50	3	2,162	0.14%
2022/05/11	1	177.00	1	178.50	177.00	0	2,181	0.00%
2022/05/10	2	175.00	7	176.43	180.00	-5	2,238	-0.22%
2022/05/09	19	177.47	11	175.59	175.00	8	2,281	0.35%
2022/05/06	2	180.00	6	181.92	183.00	-4	2,294	-0.17%
2022/05/05	2	182.50	3	184.17	181.00	-1	2,285	-0.04%
2022/05/03	3	177.00	9	179.06	179.50	-6	2,330	-0.26%
2022/04/29	3	176.17	3	176.50	175.50	0	2,383	0.00%
2022/04/28	4	167.00	4	168.75	170.00	0	2,389	0.00%
2022/04/27	8	161.44	8	163.94	165.00	0	2,384	0.00%
2022/04/26	5	175.00	3	176.33	172.50	2	2,373	0.08%
2022/04/25	1	178.00	1	176.00	176.00	0	2,426	0.00%
2022/04/22	2	186.00	0	0.00	185.50	2	2,465	0.08%
2022/04/21	8	187.81	4	188.25	188.00	4	2,549	0.16%
2022/04/20	6	188.17	2	188.50	188.00	4	2,676	0.15%
2022/04/19	3	188.83	0	0.00	187.50	3	3,000	0.10%
2022/04/18	1	187.50	3	188.00	186.00	-2	3,069	-0.07%
2022/04/15	3	193.50	1	194.00	191.00	2	3,135	0.06%
2022/04/13	3	201.50	2	201.00	201.00	1	3,455	0.03%
2022/04/12	2	198.75	0.2	199.00	199.50	1.8	3,688	0.05%
2022/04/08	0	0.00	1	202.00	203.00	-1	3,789	-0.03%
2022/04/07	3	205.00	1	201.50	199.50	2	3,811	0.05%
2022/04/06	5	202.00	5	203.00	203.00	0	3,804	0.00%
2022/03/31	2	206.50	0	0.00	205.50	2	3,920	0.05%
2022/03/30	1	208.50	0	0.00	209.00	1	4,063	0.02%
2022/03/28	1	207.50	1	209.00	207.50	0	4,205	0.00%
2022/03/25	1	213.00	1	217.00	212.50	0	4,322	0.00%
2022/03/24	1	214.00	3	215.50	215.50	-2	4,511	-0.04%
2022/03/23	2	216.75	1	217.50	216.00	1	4,764	0.02%
2022/03/22	0	0.00	1	213.50	213.50	-1	5,253	-0.02%
2022/03/21	4	217.63	2	220.00	217.50	2	5,380	0.04%
2022/03/18	0	0.00	1	216.00	218.00	-1	5,444	-0.02%
2022/03/17	1	216.00	8	215.44	215.50	-7	5,503	-0.13%
2022/03/11	1	210.50	4	211.00	210.50	-3	6,001	-0.05%
2022/03/10	2	212.75	11	210.59	213.00	-9	6,114	-0.15%
2022/03/09	1	204.50	1	202.50	204.50	0	6,145	0.00%
2022/03/08	16	201.81	0	0.00	198.00	16	6,239	0.26%
2022/03/07	4	209.50	0	0.00	205.50	4	6,302	0.06%
2022/03/04	3	217.33	0	0.00	217.50	3	6,327	0.05%
2022/03/03	2	221.50	1	224.50	220.00	1	6,458	0.02%
2022/03/02	1	218.50	1	222.00	220.00	0	6,569	0.00%
2022/03/01	1	224.00	2	223.25	222.50	-1	6,584	-0.02%
2022/02/25	1	222.00	1	220.00	221.00	0	6,628	0.00%
2022/02/24	2	212.75	11	219.09	213.50	-9	6,683	-0.13%
2022/02/23	1	220.00	1	220.00	220.00	0	6,765	0.00%
2022/02/22	12	212.46	1	214.00	211.50	11	7,017	0.16%
2022/02/21	0	0.00	1	216.00	218.50	-1	7,564	-0.01%
2022/02/18	4	213.00	1	216.00	217.50	3	8,065	0.04%
2022/02/17	12	217.71	0.1	219.00	217.50	11.9	8,201	0.15%
2022/02/15	3	214.67	2	214.75	213.50	1	8,324	0.01%
2022/02/14	3	211.83	2	212.00	212.00	1	8,398	0.01%
2022/02/11	0	0.00	2	222.00	220.00	-2	8,439	-0.02%
2022/02/10	2	224.75	2	227.75	220.50	0	8,669	0.00%
2022/02/09	2	221.75	2	224.00	225.00	0	8,714	0.00%
2022/02/08	2	215.00	0	0.00	215.00	2	8,781	0.02%
2022/02/07	3	204.83	2	207.99	208.00	1	8,799	0.01%
2022/01/25	1	210.50	1	206.00	206.00	0	8,938	0.00%
2022/01/24	5	207.10	7	208.93	213.50	-2	8,997	-0.02%
2022/01/21	5	213.00	2	212.00	211.00	3	9,094	0.03%
2022/01/20	3	220.00	2.1	220.92	221.00	0.9	9,324	0.01%
2022/01/19	6	221.17	5	221.50	221.50	1	9,417	0.01%
2022/01/18	10.1	225.14	12	226.67	224.00	-1.9	9,573	-0.02%
2022/01/17	4	221.25	3	224.83	225.00	1	9,576	0.01%
2022/01/14	6	217.33	5	223.00	224.50	1	9,618	0.01%
2022/01/13	11	216.59	8	218.94	223.00	3	9,859	0.03%
2022/01/12	9	222.11	24.1	219.94	216.50	-15.1	9,788	-0.15%
2022/01/11	14	239.39	7	240.14	235.00	7	9,581	0.07%
2022/01/10	5	239.90	48	241.82	245.50	-43	9,588	-0.45%
2022/01/07	19	245.29	25	245.56	240.00	-6	9,654	-0.06%
2022/01/06	17.2	254.05	11	256.09	250.00	6.2	9,635	0.06%
2022/01/05	14.1	274.00	5.2	269.74	262.50	8.9	9,570	0.09%
2022/01/04	7	286.14	4	282.50	282.50	3	9,419	0.03%
2022/01/03	5	282.80	3	282.83	282.50	2	9,494	0.02%
2021/12/30	2.1	279.52	5	279.70	282.00	-2.9	9,616	-0.03%
2021/12/29	3	278.67	5	279.00	278.50	-2	9,888	-0.02%
2021/12/28	11	281.05	40	284.14	278.50	-29	10,125	-0.29%
2021/12/27	33	283.73	3	282.83	284.00	30	10,187	0.29%
2021/12/24	64.3	287.36	42.2	287.52	282.50	22.2	10,270	0.22%
2021/12/23	38.7	284.40	3	282.33	282.00	35.7	10,288	0.35%
2021/12/22	5	286.00	4	281.75	281.00	1	10,301	0.01%
2021/12/21	11.1	281.46	9	281.72	282.50	2.1	10,381	0.02%
2021/12/20	30.1	287.59	32	286.95	282.50	-2	10,307	-0.02%
2021/12/17	22.1	287.70	18.1	288.69	290.50	4	10,192	0.04%
2021/12/16	39	286.28	37	286.12	287.00	2	9,992	0.02%
2021/12/15	4.2	268.81	8	268.31	272.50	-3.8	9,609	-0.04%
2021/12/14	4	264.36	6	260.50	259.00	-2	9,553	-0.02%
2021/12/13	6	267.58	9	268.61	270.50	-3	9,539	-0.03%
2021/12/10	7	262.93	7	264.71	265.50	0	9,557	0.00%
2021/12/09	4	267.87	3	263.50	261.50	1	9,555	0.01%
2021/12/08	6	270.66	9	270.00	268.50	-3	9,555	-0.03%
2021/12/07	20	273.65	18	272.42	267.00	2	9,599	0.02%
2021/12/06	4	261.13	21.2	259.73	264.50	-17.2	9,410	-0.18%
2021/12/03	3	255.67	2	254.50	254.50	1	9,447	0.01%
2021/12/02	19	257.32	15	256.27	254.50	4	9,558	0.04%
2021/12/01	21	255.57	11	252.27	257.50	10	9,695	0.10%
2021/11/30	2	248.25	0	0.00	248.50	2	9,809	0.02%
2021/11/29	3	246.67	3	246.83	246.50	0	9,874	0.00%
2021/11/26	7.1	256.66	6	253.50	251.00	1.1	9,929	0.01%
2021/11/25	5	258.10	1	253.00	253.00	4	10,021	0.04%
2021/11/24	4	259.25	9	254.72	257.50	-5	10,071	-0.05%
2021/11/23	3	260.17	7	259.00	256.50	-4	10,093	-0.04%
2021/11/22	4	267.88	4	267.88	265.50	0	10,135	0.00%
2021/11/19	28.1	269.02	30	269.85	268.50	-1.9	10,232	-0.02%
2021/11/18	41.7	267.76	39	269.74	264.50	2.7	10,168	0.03%
2021/11/17	27	249.24	53.9	247.11	255.00	-26.9	9,799	-0.27%
2021/11/16	7	231.57	9	231.56	232.00	-2	9,604	-0.02%
2021/11/15	4	227.13	5	227.20	226.00	-1	9,735	-0.01%
2021/11/12	4	221.25	1	223.50	221.00	3	10,128	0.03%
2021/11/11	6	217.00	6	220.42	220.00	0	10,218	0.00%
2021/11/10	6	219.08	6	218.75	219.50	0	10,290	0.00%
2021/11/09	12	225.21	15	225.97	221.50	-3	10,373	-0.03%
2021/11/08	4.1	215.85	2	216.00	216.00	2.1	10,265	0.02%
2021/11/05	7	212.36	26	212.63	211.50	-19	10,462	-0.18%
2021/11/04	8	207.69	3	206.67	205.50	5	10,533	0.05%
2021/11/03	4	208.63	7	207.14	208.50	-3	10,766	-0.03%
2021/11/02	9	205.44	8	203.31	200.50	1	10,905	0.01%
2021/11/01	10	211.15	10	213.15	208.50	0	11,120	0.00%
2021/10/29	15	215.50	14	216.57	213.00	1	11,295	0.01%
2021/10/28	14	215.61	19	217.08	216.50	-5	11,663	-0.04%
2021/10/27	24	203.67	8	202.50	205.00	16	11,675	0.14%
2021/10/26	5	201.30	15.1	201.54	199.50	-10.1	11,770	-0.09%
2021/10/25	6	188.83	6	192.50	193.50	0	11,769	0.00%
2021/10/22	6	194.08	6	190.50	191.00	0	11,912	0.00%
2021/10/21	16	199.84	11.1	200.23	194.50	5	12,062	0.04%
2021/10/20	2	191.00	2	192.00	193.50	0	12,121	0.00%
2021/10/19	3	189.67	8	190.44	191.00	-5	12,609	-0.04%
2021/10/18	3	186.17	6	183.58	185.50	-3	12,719	-0.02%
2021/10/15	9	186.61	4	185.88	185.00	5	12,805	0.04%
2021/10/14	10	183.10	8	180.75	184.00	2	12,805	0.02%
2021/10/13	26	182.84	26	180.79	177.00	0	12,715	0.00%
2021/10/12	7	186.14	6	183.08	181.50	1	12,664	0.01%
2021/10/08	10	194.25	16.2	195.21	188.50	-6.2	12,660	-0.05%
2021/10/07	17	194.26	7	194.93	191.50	10	12,590	0.08%
2021/10/06	14	191.32	15	190.90	189.00	-1	12,516	-0.01%
2021/10/05	29	183.81	7	190.43	195.50	22	12,300	0.18%
2021/10/04	7.1	186.45	9	181.72	178.00	-2	12,103	-0.02%
2021/10/01	56.1	194.99	53	193.44	189.50	3.1	12,057	0.03%
2021/09/30	13	195.73	11	195.14	195.50	2	12,032	0.02%
2021/09/29	2	200.50	6	203.08	199.00	-4	12,076	-0.03%
2021/09/28	3	216.50	8	212.25	208.50	-5	12,365	-0.04%
2021/09/27	8	212.25	9	211.67	214.00	-1	12,396	-0.01%
2021/09/24	2	205.75	4	207.50	207.50	-2	12,606	-0.02%
2021/09/23	5.1	202.79	4.1	202.91	201.50	1	12,705	0.01%
2021/09/22	13	201.15	13	201.19	200.50	0	12,799	0.00%
2021/09/17	2	204.75	5	209.50	213.50	-3	12,770	-0.02%
2021/09/16	1.1	207.48	0	0.00	206.00	1.1	12,761	0.01%
2021/09/15	4	206.00	4	206.63	210.50	0	12,800	0.00%
2021/09/14	2	209.50	2	211.00	210.00	0	12,875	0.00%
2021/09/13	15	211.47	10	211.05	210.00	5	12,984	0.04%
2021/09/10	23	213.93	23	215.41	218.00	0	13,122	0.00%
2021/09/09	4	214.00	4	215.13	213.50	0	13,053	0.00%
2021/09/08	14	205.82	24.2	208.77	207.00	-10.2	13,004	-0.08%
2021/09/07	20	216.08	21	214.67	213.00	-1	13,018	-0.01%
2021/09/06	27	219.28	11	216.82	212.00	16	13,121	0.12%
2021/09/03	5	235.10	4	235.00	231.50	1	13,002	0.01%
2021/09/02	3	230.33	7	234.26	228.00	-4	13,116	-0.03%
2021/09/01	6	235.58	7	236.21	237.00	-1	13,352	-0.01%
2021/08/31	7	231.14	4	232.75	229.00	3	13,326	0.02%
2021/08/30	13	226.31	4	224.75	226.50	9	13,286	0.07%
2021/08/27	5	223.40	11	226.45	226.50	-6	13,384	-0.04%
2021/08/26	8	227.75	10	224.10	226.00	-2	13,595	-0.01%
2021/08/25	6	226.25	13	225.08	232.00	-7	13,844	-0.05%
2021/08/24	9	227.67	3	221.83	222.50	6	14,243	0.04%
2021/08/23	11	234.00	10	234.35	234.00	1	14,417	0.01%
2021/08/20	18.1	228.41	21	227.64	228.00	-2.9	14,704	-0.02%
2021/08/19	22.1	231.97	29	232.16	221.00	-7	15,041	-0.05%
2021/08/18	20	237.93	15	240.20	245.50	5	15,380	0.03%
2021/08/17	1.1	259.05	2	249.00	248.00	-0.9	15,221	-0.01%
2021/08/16	3	261.33	4	264.13	263.50	-1	15,504	-0.01%
2021/08/13	3.1	270.52	13	272.27	266.50	-9.9	15,771	-0.06%
2021/08/12	18	279.89	8	280.56	277.00	10	16,288	0.06%
2021/08/11	10.1	289.62	37	282.30	281.00	-27	16,540	-0.16%
2021/08/10	32	292.16	121	290.38	293.50	-89	16,531	-0.54%	大賣/
2021/08/09	13	303.50	11	296.14	291.00	2	16,737	0.01%
2021/08/06	18	312.69	27	313.74	308.00	-9	17,109	-0.05%
2021/08/05	32	312.20	17	312.56	313.00	15	17,368	0.09%
2021/08/04	10	304.65	21	304.93	311.50	-11	17,775	-0.06%
2021/08/03	73.3	303.94	33	306.32	302.50	40.3	17,640	0.23%
2021/08/02	60	300.02	25.4	299.30	308.00	34.6	17,509	0.20%
2021/07/30	8	282.94	17	288.15	280.00	-9	17,665	-0.05%
2021/07/29	8	277.32	5	276.40	277.00	3	17,938	0.02%
2021/07/28	23.1	275.87	9	288.89	275.00	14.1	17,987	0.08%
2021/07/27	8.2	307.41	11	307.41	294.00	-2.8	18,201	-0.02%
2021/07/26	15	309.37	13	309.92	308.00	2	18,245	0.01%
2021/07/23	23	299.96	23	302.70	293.00	0	18,170	0.00%
2021/07/22	56	288.87	6	281.58	292.00	50	17,903	0.28%
2021/07/21	4	267.88	0	0.00	265.50	4	17,884	0.02%
2021/07/20	5	284.20	5	280.90	280.00	0	17,950	0.00%
2021/07/19	1.1	293.36	3	294.17	298.00	-1.9	18,202	-0.01%
2021/07/16	4	295.50	6	295.42	293.00	-2	18,493	-0.01%
2021/07/15	4	298.00	1.1	294.59	294.50	2.9	18,749	0.02%
2021/07/14	3.1	296.20	3	294.50	297.50	0.1	18,984	0.00%
2021/07/13	2	298.75	1	290.00	290.00	1	19,197	0.01%
2021/07/12	11	301.05	3.1	306.53	301.00	7.9	19,561	0.04%
2021/07/09	2	305.00	1.1	311.41	303.00	0.9	19,967	0.00%
2021/07/08	3.1	316.29	2	315.50	313.00	1.1	20,442	0.01%
2021/07/07	8	315.81	7	312.43	311.50	1	20,778	0.00%
2021/07/06	6.1	325.08	3.1	319.06	318.00	3	21,045	0.01%
2021/07/05	19.1	342.24	25.1	334.13	334.00	-6	21,315	-0.03%
2021/07/02	2.2	320.93	3	320.50	319.50	-0.9	21,064	0.00%
2021/07/01	20	313.15	80.2	316.17	311.00	-60.2	20,890	-0.29%
2021/06/30	2	306.75	72.2	309.85	307.50	-70.2	20,642	-0.34%
2021/06/29	2	304.50	4.3	301.89	295.50	-2.3	20,487	-0.01%
2021/06/28	7.1	291.10	6	291.00	295.00	1.1	20,342	0.01%
2021/06/25	4	295.75	6	292.92	290.00	-2	20,256	-0.01%
2021/06/24	70	290.37	58	294.90	293.00	12	20,188	0.06%
2021/06/23	60	293.29	11	296.18	293.00	49	20,102	0.24%
2021/06/22	9.1	289.39	5	291.80	283.00	4.1	19,932	0.02%
2021/06/21	21	305.71	7.1	301.56	290.00	13.9	19,755	0.07%
2021/06/18	6.1	319.89	14	323.50	315.50	-7.9	19,568	-0.04%
2021/06/17	12.1	315.96	3	319.00	319.00	9.1	19,999	0.05%
2021/06/16	33.4	330.17	8	321.56	320.00	25.4	20,601	0.12%
2021/06/15	19.2	329.25	13	333.42	337.50	6.2	20,655	0.03%
2021/06/11	5	324.30	5	321.50	319.00	0	20,896	0.00%
2021/06/10	15	329.10	21	330.43	320.50	-6	21,010	-0.03%
2021/06/09	44	320.69	43.1	322.22	325.00	1	21,136	0.00%
2021/06/08	21.1	313.30	25	312.12	309.50	-3.9	21,276	-0.02%
2021/06/07	30	314.52	25	315.46	308.00	5	21,834	0.02%
2021/06/04	19.1	316.76	18	316.00	315.00	1.1	22,590	0.00%
2021/06/03	7	320.36	8	320.17	317.50	-1	23,132	0.00%
2021/06/02	49	309.01	55	310.85	308.00	-6	22,840	-0.03%
2021/06/01	44.2	325.10	128	335.41	312.50	-83.8	22,469	-0.37%	大賣/
2021/05/31	88.1	337.21	53	338.89	334.00	35.1	21,876	0.16%
2021/05/28	126	333.16	108	333.59	330.00	18	21,498	0.08%	大買/大賣/
2021/05/27	144	318.20	148	320.62	321.50	-4	21,043	-0.02%	大買/大賣/
2021/05/26	90	312.33	105	316.75	307.00	-15	20,405	-0.07%	大賣/
2021/05/25	17	301.76	117	302.01	303.50	-100	19,806	-0.51%	大賣/
2021/05/24	18	260.61	25	266.62	276.00	-7	19,478	-0.04%
2021/05/21	40	248.15	36	247.78	251.00	4	19,083	0.02%
2021/05/20	84	255.69	46	252.46	250.00	38	18,717	0.20%
2021/05/19	62	251.52	9.1	252.91	254.50	52.9	19,163	0.28%
2021/05/18	112	228.28	17	229.21	231.50	95	19,224	0.49%	大買/
2021/05/17	56.1	221.99	58.3	214.25	210.50	-2.2	18,991	-0.01%
2021/05/14	91	244.07	91.1	247.50	232.00	0	20,039	0.00%
2021/05/13	85	232.64	87.2	232.78	231.00	-2.2	21,065	-0.01%
2021/05/12	21.2	242.57	21.1	244.66	232.50	0.1	21,372	0.00%
2021/05/11	3	258.50	2	258.00	258.00	1	21,211	0.00%
2021/05/10	16.1	303.92	21	299.60	286.50	-4.9	21,479	-0.02%
2021/05/07	15	291.13	11	293.95	303.50	4	21,618	0.02%
2021/05/06	17	279.03	17.3	281.62	276.00	-0.3	21,705	0.00%
2021/05/05	16	304.75	8	305.56	287.50	8	21,753	0.04%
2021/05/04	23.2	301.41	142	309.41	319.00	-118.8	21,894	-0.54%	大賣/鉅額交易
2021/05/03	6	318.00	8	316.50	306.50	-2	21,659	-0.01%
2021/04/29	16	337.34	20	336.23	330.00	-4	21,393	-0.02%
2021/04/28	18	338.94	23	343.02	333.00	-5	21,104	-0.02%
2021/04/27	16	359.53	4.1	370.66	354.00	11.9	20,840	0.06%
2021/04/26	22	374.73	23	376.09	371.00	-1	20,640	0.00%
2021/04/23	12.4	369.99	9	367.17	377.00	3.4	20,423	0.02%
2021/04/22	18	376.11	19	375.08	350.00	-1	20,056	0.00%
2021/04/21	36.1	359.07	37.1	368.84	377.50	-1	19,774	-0.01%
2021/04/20	23.1	374.64	19	373.95	366.50	4.1	19,463	0.02%
2021/04/19	23	369.11	23	365.57	364.00	0	19,179	0.00%
2021/04/16	34	378.65	29	381.14	379.00	5	18,902	0.03%
2021/04/15	35	345.10	38	350.39	356.00	-3	19,346	-0.02%
2021/04/14	32	336.41	27	345.30	335.50	5	19,082	0.03%
2021/04/13	21	356.98	22.1	350.20	352.00	-1.1	18,903	-0.01%
2021/04/12	20.1	353.25	19.6	354.78	330.00	0.4	18,907	0.00%
2021/04/09	31.2	378.93	26	377.52	366.50	5.2	18,943	0.03%
2021/04/08	3	356.67	3	361.95	371.00	0	18,524	0.00%
2021/03/31	0	0.00	1	295.00	287.00	-1	18,432	-0.01%
2021/03/29	0	0.00	1	293.00	289.00	-1	18,517	-0.01%
2021/03/26	0	0.00	3	291.33	292.00	-3	18,561	-0.02%
2021/03/24	0	0.00	1	277.50	278.00	-1	18,639	-0.01%
2021/03/23	0	0.00	3	270.50	270.00	-3	18,732	-0.02%
2021/03/22	66.1	289.75	72	291.85	284.00	-6	18,926	-0.03%
2021/03/19	67.4	289.61	52.2	290.83	290.00	15.2	18,728	0.08%
2021/03/18	4	272.50	14.1	270.50	276.00	-10.1	18,083	-0.06%
2021/03/17	57.2	271.23	25	269.30	251.00	32.2	17,879	0.18%
2021/03/16	9	253.28	14.2	252.98	256.50	-5.2	18,194	-0.03%
2021/03/15	19	225.63	14	228.32	233.50	5	18,008	0.03%
2021/03/12	51	213.67	67	215.52	212.50	-16	17,699	-0.09%
2021/03/11	151	207.43	133	207.24	209.00	18	17,452	0.10%	大買/大賣/
2021/03/10	213	209.69	207	208.51	199.00	6	16,910	0.04%	大買/大賣/
2021/03/09	236.1	197.70	231	197.32	203.50	5.1	16,298	0.03%	大買/大賣/
2021/03/05	3	210.00	0	0.00	208.50	3	15,741	0.02%
2021/03/04	2	223.50	0	0.00	216.50	2	15,765	0.01%
2021/03/03	20	215.50	10	220.00	221.00	10	15,862	0.06%
2021/02/26	1	212.00	1	212.00	213.00	0	16,270	0.00%
2021/02/24	2	206.00	1	211.00	205.00	1	16,318	0.01%
2021/02/23	22	194.77	1	193.00	206.00	21	16,418	0.13%
2021/02/22	0	0.00	2	195.50	198.00	-2	16,499	-0.01%
2021/02/19	263.3	214.61	266.3	216.01	206.50	-3.1	16,482	-0.02%	大買/大賣/
2021/02/18	123.3	204.57	114	199.65	208.00	9.3	15,374	0.06%	大買/大賣/
2021/02/17	1	189.00	1	189.50	189.50	0	14,929	0.00%
2021/02/05	288.1	165.68	259	165.24	172.50	29.1	14,868	0.20%	大買/大賣/
2021/02/04	354	152.33	330	153.56	157.00	24	13,420	0.18%	大買/大賣/
2021/02/03	109	140.00	269.2	139.62	146.00	-160.2	11,733	-1.37%	大買/大賣/鉅額交易
2021/02/02	213	136.22	180	133.31	133.00	33	10,947	0.30%	大買/大賣/
2021/02/01	271	127.99	202	124.30	130.50	69	10,411	0.66%	大買/大賣/
2021/01/29	161	128.83	143.2	134.25	127.00	17.8	10,001	0.18%	大買/大賣/
2021/01/28	175.2	134.27	162	128.28	136.00	13.2	9,454	0.14%	大買/大賣/
2021/01/27	189	127.03	187	126.89	127.00	2	8,914	0.02%	大買/大賣/
2021/01/26	177	130.16	120	137.20	126.00	57	8,380	0.68%	大買/大賣/
2021/01/25	3	140.17	180	140.00	139.50	-177	7,997	-2.21%	大賣/鉅額交易
2021/01/21	30	150.00	0	0.00	152.00	30	7,793	0.38%
2021/01/20	0	0.00	1	142.50	142.50	-1	7,772	-0.01%
2021/01/19	75	159.67	0	0.00	158.00	75	7,755	0.97%
2021/01/18	45	154.89	0	0.00	156.50	45	7,787	0.58%
2021/01/14	0	0.00	2	151.00	155.00	-2	7,819	-0.03%
2021/01/13	0	0.00	0.1	142.00	143.00	-0.1	7,769	0.00%
2021/01/12	0	0.00	0.2	137.50	136.00	-0.2	7,745	0.00%
2021/01/08	114.2	146.76	113	148.74	141.50	1.2	7,744	0.01%	大買/大賣/
2021/01/07	37	139.43	49.5	140.86	147.00	-12.5	6,863	-0.18%
2021/01/06	64	135.71	55	137.33	134.00	9	6,667	0.13%
2021/01/05	18	136.78	118	138.90	143.00	-100	6,362	-1.57%	大賣/
2021/01/04	25.1	132.47	224	134.53	135.00	-198.9	6,202	-3.21%	大賣/鉅額交易
2020/12/31	0	0.00	1	123.00	123.00	-1	5,860	-0.02%
2020/12/28	20	103.50	10.5	105.10	107.00	9.5	5,838	0.16%
2020/12/25	20	103.10	0	0.00	103.00	20	5,819	0.34%
2020/12/24	90	98.30	2	98.05	98.40	88	5,789	1.52%
2020/12/23	91	87.02	0	0.00	91.00	91	5,724	1.59%
2020/12/22	90	82.80	91	83.87	82.80	-1	5,705	-0.02%
2020/12/21	10	90.46	0	0.00	92.00	10	5,672	0.18%
2020/12/18	23	92.53	48	96.00	92.00	-25	5,652	-0.44%
2020/12/17	144	88.26	50	89.80	92.60	94	5,630	1.67%	大買/
2020/12/16	43	88.96	104	86.97	84.20	-61	5,657	-1.08%	大賣/
2020/12/15	57	83.46	42	85.09	86.20	15	5,516	0.27%
2020/12/14	34	78.40	1	78.40	78.40	33	5,225	0.63%
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	136	64.01	148	64.82	64.90	-12	5,154	-0.23%	大買/大賣/
2020/12/09	5	63.20	9	63.20	63.20	-4	4,332	-0.09%
2020/12/08	11	55.66	11	57.32	57.50	0	4,286	0.00%
2020/12/07	2	50.58	2	50.80	52.30	0	4,200	0.00%
2020/12/04	8	47.06	14	47.59	47.60	-6	3,960	-0.15%
2020/12/03	28	46.65	43	46.63	46.30	-15	3,815	-0.39%
2020/12/02	15	44.79	14	44.10	43.75	1	3,568	0.03%
2020/12/01	21	43.55	13	42.37	43.10	8	3,575	0.22%
2020/11/30	0	0.00	1	43.15	42.90	-1	3,697	-0.03%
2020/11/27	12	42.75	22	42.38	42.45	-10	3,643	-0.27%
2020/11/26	1	41.60	24	41.37	41.75	-23	3,505	-0.66%
2020/11/25	41	41.31	10	40.87	41.60	31	3,338	0.93%
2020/11/24	3	39.50	7	39.39	39.15	-4	3,032	-0.13%
2020/11/23	7	38.63	19	38.84	38.90	-12	2,993	-0.40%
2020/11/20	23	38.71	31	38.65	38.35	-8	3,003	-0.27%
2020/11/19	1	39.30	13	38.56	39.30	-12	2,904	-0.41%
2020/11/18	0	0.00	2	38.10	37.80	-2	2,800	-0.07%
2020/11/17	0	0.00	4	37.50	37.55	-4	2,755	-0.15%
2020/11/16	3	37.37	3	37.32	37.45	0	2,768	0.00%
2020/11/13	1	36.95	0	0.00	37.00	1	2,769	0.04%
2020/11/10	5	36.70	3	36.88	36.30	2	2,799	0.07%
2020/11/02	5	34.50	0	0.00	34.45	5	2,914	0.17%
2020/10/28	1	36.20	7	36.54	36.20	-6	3,046	-0.20%
2020/10/27	4	37.49	2	37.65	37.05	2	3,039	0.07%
2020/10/26	9	37.55	6	37.54	37.40	3	3,045	0.10%
2020/10/23	3	37.15	4	37.25	37.05	-1	3,018	-0.03%
2020/10/21	2	36.50	2	36.50	36.50	0	2,956	0.00%
2020/10/19	1	36.80	0	0.00	36.65	1	2,963	0.03%
2020/10/16	1	36.60	4	36.79	36.00	-3	2,947	-0.10%
2020/10/15	7	36.62	33	36.58	36.45	-26	2,932	-0.89%
2020/10/14	33	36.94	23	36.99	36.85	10	2,918	0.34%
2020/10/13	54	37.35	17	37.37	37.15	37	2,893	1.28%
2020/10/12	119	38.84	107	38.25	38.10	12	2,832	0.42%	大買/大賣/
2020/10/08	3	37.30	4	37.06	37.25	-1	2,580	-0.04%
2020/10/07	12	36.73	9	37.08	36.20	3	2,510	0.12%
2020/10/06	0	0.00	6	35.99	36.05	-6	2,445	-0.25%
2020/09/28	1	34.40	0	0.00	34.50	1	2,595	0.04%
2020/09/25	1	33.30	11	33.21	33.60	-10	2,672	-0.37%
2020/09/24	3	34.50	0	0.00	34.50	3	2,699	0.11%
2020/09/23	14	35.78	3	36.03	35.75	11	2,791	0.39%
2020/09/22	2	36.88	0	0.00	36.60	2	2,839	0.07%
2020/09/21	16	37.47	37	37.19	37.20	-21	2,802	-0.75%
2020/09/18	15	36.48	22	36.85	36.45	-7	2,706	-0.26%
2020/09/17	9	36.18	22	36.03	36.60	-13	2,726	-0.48%
2020/09/16	0	0.00	1	35.35	35.10	-1	2,700	-0.04%
2020/09/15	0	0.00	2	35.30	35.30	-2	2,696	-0.07%
2020/09/14	1	35.60	4	35.45	35.45	-3	2,702	-0.11%
2020/09/11	3	35.00	2	34.65	35.00	1	2,694	0.04%
2020/09/10	5	36.98	2	36.48	35.55	3	2,668	0.11%
2020/09/09	1	35.10	0	0.00	35.40	1	2,600	0.04%
2020/09/08	2	35.35	4	35.50	35.00	-2	2,575	-0.08%
2020/09/07	18	37.73	11	36.75	35.95	7	2,538	0.28%
2020/09/04	46	37.19	15	37.81	38.20	31	2,461	1.26%
2020/09/03	11	36.89	25	37.53	36.70	-14	2,313	-0.61%
2020/09/02	1	34.35	2	34.20	34.50	-1	2,156	-0.05%
2020/08/31	3	33.45	0	0.00	33.55	3	2,200	0.14%
2020/08/28	0	0.00	3	33.85	33.95	-3	2,203	-0.14%
2020/08/26	2	34.10	3	34.72	34.15	-1	2,197	-0.05%
2020/08/25	1	32.65	0	0.00	32.65	1	2,137	0.05%
2020/08/21	1	31.65	0	0.00	31.90	1	2,100	0.05%
2020/08/20	11	30.57	0	0.00	30.75	11	2,085	0.53%
2020/08/19	2	33.60	0	0.00	33.60	2	2,045	0.10%
2020/08/18	5	34.79	0	0.00	34.65	5	2,015	0.25%
2020/08/17	2	36.03	14	35.98	35.55	-12	2,002	-0.60%
2020/08/13	1	35.35	0	0.00	35.10	1	1,969	0.05%
2020/08/12	3	34.90	2	35.65	34.95	1	1,949	0.05%
2020/08/11	5	35.30	12	36.51	35.35	-7	1,931	-0.36%
2020/08/10	1	36.10	0	0.00	36.30	1	1,848	0.05%
2020/08/07	1	35.20	0	0.00	35.10	1	1,812	0.06%
2020/08/06	13	36.16	3	35.62	35.40	10	1,796	0.56%
2020/08/05	22	36.09	19	36.17	36.30	3	1,762	0.17%
2020/08/04	16	36.86	5	35.49	37.00	11	1,701	0.65%
2020/08/03	3	34.10	0	0.00	34.00	3	1,597	0.19%
2020/07/30	0	0.00	4	34.63	33.90	-4	1,576	-0.25%
2020/07/29	2	33.35	2	33.50	34.00	0	1,547	0.00%
2020/07/28	2	31.65	0	0.00	31.50	2	1,521	0.13%
2020/07/24	2	33.25	34	33.81	33.25	-32	1,501	-2.13%
2020/07/23	0	0.00	16	34.13	33.95	-16	1,488	-1.08%
2020/07/21	1	34.00	5	34.26	34.60	-4	1,462	-0.27%
2020/07/20	3	32.80	4	33.80	33.80	-1	1,447	-0.07%
2020/07/17	10	32.77	0	0.00	32.80	10	1,438	0.70%
2020/07/16	10	33.58	4	33.58	33.55	6	1,437	0.42%
2020/07/15	34	34.22	23	33.47	33.15	11	1,429	0.77%
2020/07/14	0	0.00	13	34.45	33.95	-13	1,419	-0.92%
2020/07/13	0	0.00	4	35.09	34.70	-4	1,406	-0.28%
2020/07/10	0	0.00	1	34.20	34.00	-1	1,387	-0.07%
2020/07/09	1	34.90	0	0.00	35.00	1	1,367	0.07%
2020/07/08	23	34.86	0	0.00	34.85	23	1,329	1.73%
2020/07/07	13	33.79	25	33.50	34.00	-12	1,278	-0.94%
2020/07/06	0	0.00	1	34.55	34.50	-1	1,242	-0.08%
2020/07/03	1	33.45	2	32.50	33.40	-1	1,167	-0.09%
2020/07/02	1	32.50	6	33.22	32.70	-5	1,116	-0.45%
2020/07/01	20	32.55	2	33.50	33.50	18	998	1.80%
2020/06/30	1	31.55	0	0.00	31.10	1	928	0.11%
2020/06/29	0	0.00	2	30.85	31.10	-2	922	-0.22%
2020/06/24	21	31.38	31	31.72	31.50	-10	883	-1.13%
2020/06/11	0	0.00	1	28.25	28.20	-1	812	-0.12%
2020/06/09	6	30.30	4	30.09	30.05	2	811	0.25%
2020/06/08	11	29.79	10	29.71	29.55	1	780	0.13%
2020/06/03	0	0.00	15	28.41	28.70	-15	719	-2.09%
2020/06/02	3	28.22	8	28.30	27.90	-5	704	-0.71%
2020/05/25	0	0.00	1	27.20	27.15	-1	706	-0.14%
2020/05/20	0	0.00	2	26.98	27.65	-2	688	-0.29%
2020/05/15	3	26.50	0	0.00	26.30	3	686	0.44%
2020/05/08	0	0.00	1	28.35	27.85	-1	676	-0.15%
2020/05/07	0	0.00	2	27.30	28.35	-2	669	-0.30%
2020/04/21	1	26.00	0	0.00	26.05	1	744	0.13%
2020/04/14	0	0.00	1	26.65	27.15	-1	773	-0.13%
2020/04/13	1	26.55	1	26.70	26.30	0	763	0.00%
2020/04/08	15	26.00	0	0.00	26.10	15	769	1.95%
2020/04/01	1	23.85	16	23.60	24.10	-15	773	-1.94%
2020/03/31	0	0.00	1	24.10	23.80	-1	774	-0.13%
2020/03/18	10	21.40	0	0.00	21.40	10	1,023	0.98%
2020/03/17	0	0.00	7	22.54	22.50	-7	1,060	-0.66%
2020/03/16	0	0.00	20	24.00	24.05	-20	1,046	-1.91%
2020/03/13	0	0.00	21	24.70	25.20	-21	1,043	-2.01%
2020/03/12	13	28.68	1	27.60	27.40	12	1,052	1.14%
2020/03/11	5	31.00	0	0.00	30.40	5	1,042	0.48%
2020/03/10	10	30.01	4	29.90	30.80	6	1,046	0.57%
2020/03/04	6	31.95	0	0.00	31.95	6	1,107	0.54%
2020/03/02	0	0.00	1	31.50	31.60	-1	1,111	-0.09%
2020/02/27	2	32.30	1	32.15	32.10	1	1,103	0.09%
2020/02/24	11	33.39	0	0.00	33.50	11	1,105	1.00%
2020/02/20	0	0.00	1	34.55	34.15	-1	1,106	-0.09%
2020/02/19	0	0.00	11	34.60	34.50	-11	1,117	-0.98%
2020/02/18	1	33.95	1	34.20	34.10	0	1,168	0.00%
2020/02/17	3	33.88	0	0.00	33.85	3	1,183	0.25%
2020/02/14	1	33.80	0	0.00	33.90	1	1,184	0.08%
2020/02/13	0	0.00	1	34.20	33.70	-1	1,187	-0.08%
2020/02/12	1	33.90	1	34.15	33.90	0	1,224	0.00%
2020/02/11	0	0.00	2	33.45	33.40	-2	1,223	-0.16%
2020/02/07	1	33.60	1	33.85	33.25	0	1,264	0.00%
2020/02/05	0	0.00	2	34.00	33.20	-2	1,292	-0.15%
2020/02/03	10	30.90	0	0.00	32.10	10	1,310	0.76%
2020/01/31	1	33.90	0	0.00	33.85	1	1,313	0.08%
2020/01/20	0	0.00	11	38.25	38.00	-11	1,441	-0.76%
2020/01/10	1	37.80	0	0.00	37.85	1	2,132	0.05%
2020/01/09	0	0.00	1	36.75	36.75	-1	2,174	-0.05%
2020/01/07	1	36.50	0	0.00	36.55	1	2,221	0.05%
2019/12/31	0	0.00	2	37.65	37.60	-2	2,285	-0.09%
2019/12/30	10	37.80	0	0.00	37.80	10	2,287	0.44%
2019/12/25	10	37.80	0	0.00	37.85	10	2,281	0.44%
2019/12/20	10	37.70	0	0.00	37.75	10	2,309	0.43%
2019/12/19	2	38.00	6	38.04	37.95	-4	2,300	-0.17%
2019/12/18	1	38.85	0	0.00	38.50	1	2,286	0.04%
2019/12/13	16	40.04	11	40.58	39.10	5	2,239	0.22%
2019/12/09	4	39.06	1	39.10	39.05	3	1,949	0.15%
2019/12/06	1	38.70	0	0.00	38.65	1	1,922	0.05%
2019/12/04	0	0.00	1	38.25	38.00	-1	1,906	-0.05%
2019/12/03	5	39.22	3	39.10	38.70	2	1,904	0.10%
2019/11/26	0	0.00	2	37.75	37.60	-2	1,951	-0.10%
2019/11/20	1	38.05	0	0.00	37.95	1	1,992	0.05%
2019/11/18	1	38.70	1	38.40	38.40	0	2,010	0.00%
2019/11/15	10	39.00	0	0.00	39.05	10	2,007	0.50%
2019/11/14	0	0.00	3	37.37	38.05	-3	1,961	-0.15%
2019/11/11	3	36.88	100	36.85	36.50	-97	1,950	-4.97%
2019/11/07	0	0.00	1	39.00	38.35	-1	1,907	-0.05%
2019/11/06	1	40.05	2	40.00	39.50	-1	1,888	-0.05%
2019/11/05	2	39.15	0	0.00	39.10	2	1,866	0.11%
2019/11/04	1	40.00	1	39.70	39.30	0	1,866	0.00%
2019/11/01	2	39.13	0	0.00	39.55	2	1,848	0.11%
2019/10/30	0	0.00	1	39.60	40.05	-1	1,828	-0.05%
2019/10/29	0	0.00	3	40.45	39.40	-3	1,811	-0.17%
2019/10/28	2	41.00	2	41.05	41.40	0	1,739	0.00%
2019/10/25	3	40.80	0	0.00	41.05	3	1,654	0.18%
2019/10/24	22	41.12	11	41.29	41.05	11	1,558	0.71%
2019/10/23	0	0.00	1	40.55	40.80	-1	1,434	-0.07%
2019/10/22	8	40.52	16	40.48	40.50	-8	1,348	-0.59%
2019/10/21	3	39.95	1	39.90	39.95	2	1,230	0.16%
2019/10/18	31	39.19	13	39.21	39.50	18	1,178	1.53%
2019/10/17	4	39.03	0	0.00	39.20	4	1,020	0.39%
2019/10/16	0	0.00	1	37.95	37.75	-1	989	-0.10%
2019/10/15	2	37.50	0	0.00	37.30	2	961	0.21%
2019/10/02	1	36.60	1	36.90	36.80	0	903	0.00%
2019/09/26	0	0.00	5	38.25	38.20	-5	935	-0.53%
2019/09/25	7	38.97	7	38.45	38.45	0	935	0.00%
2019/09/20	0	0.00	1	37.85	37.90	-1	928	-0.11%
2019/09/19	0	0.00	8	37.84	37.75	-8	929	-0.86%
2019/09/18	0	0.00	1	38.00	37.75	-1	933	-0.11%
2019/09/17	4	37.68	0	0.00	37.60	4	936	0.43%
2019/09/10	6	38.13	17	37.79	37.65	-11	991	-1.11%
2019/09/06	1	39.15	1	38.95	38.95	0	982	0.00%
2019/09/03	2	39.40	0	0.00	39.20	2	984	0.20%
2019/08/30	6	40.34	5	40.60	39.85	1	977	0.10%
2019/08/28	8	40.27	2	40.05	40.50	6	926	0.65%
2019/08/23	2	40.05	0	0.00	39.65	2	1,011	0.20%
2019/08/16	0	0.00	1	38.35	38.25	-1	988	-0.10%
2019/08/05	1	38.20	0	0.00	37.15	1	1,115	0.09%
2019/07/18	2	40.70	2	40.15	39.80	0	1,431	0.00%
2019/07/17	0	0.00	1	39.65	39.60	-1	1,409	-0.07%
2019/07/16	1	39.30	0	0.00	39.30	1	1,431	0.07%
2019/07/11	0	0.00	1	38.95	38.85	-1	1,629	-0.06%
2019/07/10	1	38.65	4	39.00	38.65	-3	1,671	-0.18%
2019/07/05	6	40.73	1	40.55	40.70	5	1,739	0.29%
2019/07/03	2	39.35	0	0.00	38.85	2	1,788	0.11%
2019/07/02	2	39.53	0	0.00	39.35	2	1,813	0.11%
2019/06/19	1	39.50	0	0.00	39.40	1	2,146	0.05%
2019/06/18	1	39.40	2	39.05	38.80	-1	2,174	-0.05%
2019/06/14	0	0.00	1	37.85	37.85	-1	2,407	-0.04%
2019/06/13	1	38.40	0	0.00	37.95	1	2,497	0.04%
2019/06/11	0	0.00	1	38.65	38.15	-1	2,506	-0.04%
2019/06/06	1	38.15	0	0.00	37.65	1	2,505	0.04%
2019/06/05	0	0.00	7	38.52	38.15	-7	2,499	-0.28%
2019/06/04	7	38.24	0	0.00	37.65	7	2,471	0.28%
2019/06/03	5	38.80	5	38.85	38.50	0	2,463	0.00%
2019/05/31	0	0.00	1	39.20	40.15	-1	2,416	-0.04%
2019/05/30	0	0.00	5	36.85	37.05	-5	2,348	-0.21%
2019/05/29	5	35.50	0	0.00	36.20	5	2,357	0.21%
2019/05/14	2	39.05	1	38.00	39.10	1	2,554	0.04%
2019/05/10	1	42.00	38	41.55	41.50	-37	2,505	-1.48%
2019/05/09	0	0.00	23	42.24	41.50	-23	2,479	-0.93%
2019/05/08	3	43.30	8	42.90	43.00	-5	2,461	-0.20%
2019/05/07	1	44.50	0	0.00	44.10	1	2,452	0.04%
2019/05/06	3	44.15	0	0.00	44.00	3	2,436	0.12%
2019/05/03	1	45.40	0	0.00	46.00	1	2,408	0.04%
2019/04/30	5	45.87	2	45.45	46.00	3	2,385	0.13%
2019/04/29	2	45.20	2	45.00	45.00	0	2,367	0.00%
2019/04/26	19	46.23	2	45.75	46.00	17	2,341	0.73%
2019/04/25	12	48.70	8	48.81	49.05	4	2,243	0.18%
2019/04/24	0	0.00	2	47.85	47.45	-2	2,064	-0.10%
2019/04/22	5	47.11	3	47.15	47.00	2	2,035	0.10%
2019/04/19	8	45.98	0	0.00	46.70	8	2,012	0.40%
2019/04/18	1	46.85	0	0.00	45.50	1	1,996	0.05%
2019/04/17	9	48.59	13	48.64	47.30	-4	1,952	-0.20%
2019/04/16	0	0.00	1	45.90	47.80	-1	1,801	-0.06%
2019/04/15	2	45.55	10	45.73	45.65	-8	1,755	-0.46%
2019/04/12	2	46.75	1	46.60	45.85	1	1,733	0.06%
2019/04/11	0	0.00	4	47.48	46.90	-4	1,685	-0.24%
2019/04/10	35	47.85	1	47.65	47.90	34	1,651	2.06%
2019/04/09	15	47.85	0	0.00	47.15	15	1,591	0.94%
2019/04/03	15	46.83	1	48.00	47.05	14	1,534	0.91%
2019/04/02	15	45.35	15	45.84	46.00	0	1,449	0.00%
2019/03/28	0	0.00	7	44.90	44.70	-7	1,351	-0.52%
2019/03/27	1	46.30	0	0.00	46.15	1	1,328	0.08%
2019/03/25	0	0.00	15	47.50	47.90	-15	1,309	-1.15%
2019/03/22	0	0.00	27	48.44	48.70	-27	1,272	-2.12%
2019/03/21	45	48.27	0	0.00	48.00	45	1,218	3.69%
2019/03/20	12	47.91	0	0.00	48.30	12	1,163	1.03%
2019/03/19	0	0.00	1	44.65	46.35	-1	1,030	-0.10%
2019/03/18	1	44.10	7	43.59	44.10	-6	896	-0.67%
2019/03/15	0	0.00	2	41.00	40.80	-2	808	-0.25%
2019/03/13	2	40.25	3	40.30	40.20	-1	830	-0.12%
2019/02/26	0	0.00	10	42.13	41.90	-10	957	-1.04%
2019/02/22	0	0.00	3	40.92	41.45	-3	989	-0.30%
2019/02/19	0	0.00	1	40.00	40.20	-1	941	-0.11%
2019/02/15	2	39.65	0	0.00	39.70	2	921	0.22%
2019/02/14	0	0.00	2	40.90	40.85	-2	898	-0.22%
2019/02/13	3	40.40	8	39.48	42.00	-5	858	-0.58%
2019/02/12	0	0.00	6	38.70	38.30	-6	786	-0.76%
2019/01/30	5	38.15	0	0.00	37.55	5	791	0.63%
2019/01/28	4	38.05	0	0.00	37.90	4	824	0.49%
2019/01/17	5	37.70	0	0.00	37.50	5	1,114	0.45%
2019/01/11	0	0.00	16	38.40	38.40	-16	1,280	-1.25%
2019/01/09	5	36.45	0	0.00	36.60	5	1,396	0.36%
2019/01/07	2	36.90	0	0.00	36.60	2	1,413	0.14%
2018/12/22	5	38.00	0	0.00	37.95	5	1,459	0.34%
2018/12/21	4	37.55	0	0.00	37.50	4	1,467	0.27%
2018/12/19	0	0.00	1	38.80	38.80	-1	1,456	-0.07%
2018/12/03	1	39.70	0	0.00	39.90	1	1,402	0.07%
2018/11/30	1	39.00	0	0.00	39.35	1	1,380	0.07%
2018/11/29	0	0.00	1	40.30	39.20	-1	1,365	-0.07%
2018/11/21	0	0.00	2	38.75	38.80	-2	1,246	-0.16%
2018/11/19	0	0.00	7	36.01	36.10	-7	1,187	-0.59%
2018/11/15	0	0.00	2	36.00	36.15	-2	1,192	-0.17%
2018/11/09	0	0.00	3	36.70	36.95	-3	1,192	-0.25%
2018/11/07	0	0.00	1	37.75	37.65	-1	1,203	-0.08%
2018/11/02	1	40.25	0	0.00	40.10	1	1,212	0.08%
2018/11/01	1	37.45	0	0.00	39.00	1	1,143	0.09%
2018/10/19	0	0.00	3	36.38	36.55	-3	906	-0.33%
2018/10/18	3	37.77	0	0.00	37.75	3	885	0.34%