天鈺 (4961)-元大-府城券商分點個股進出

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
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－元大-府城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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	1	267.50	2.1	271.69	274.50	-1.1	3,425	-0.03%
2024/05/03	0	0.00	9.1	263.97	260.00	-9.1	3,307	-0.28%
2024/05/02	0	0.00	3.1	250.41	250.00	-3.1	3,218	-0.09%
2024/04/29	1	242.50	0	0.00	248.50	1	3,198	0.03%
2024/04/26	1.1	240.05	0	240.35	240.00	1.1	3,191	0.03%
2024/04/25	0	0.00	0.3	240.00	239.00	-0.3	3,189	-0.01%
2024/04/24	1	239.50	0	0.00	242.00	1	3,198	0.03%
2024/04/23	0	0.00	0.1	234.00	236.50	-0.1	3,182	0.00%
2024/04/19	1.1	240.34	1	231.50	231.50	0.1	3,153	0.00%
2024/04/18	2	244.74	0.1	247.00	244.00	1.9	3,107	0.06%
2024/04/15	1	254.00	0	0.00	261.50	1	3,024	0.03%
2024/04/12	2.2	259.63	0.7	259.00	259.00	1.5	3,005	0.05%
2024/04/11	1	254.00	0	0.00	253.50	1	2,986	0.03%
2024/04/10	0	0.00	10.2	256.48	253.50	-10.2	2,988	-0.34%
2024/04/09	0.1	264.50	1	263.00	260.50	-1	2,958	-0.03%
2024/04/08	2	264.00	0	0.00	266.50	2	2,939	0.07%
2024/04/03	10.1	271.49	10	278.90	268.50	0.1	2,903	0.00%
2024/04/02	10	273.75	0.1	273.59	277.50	9.9	2,859	0.35%
2024/04/01	1	276.00	1.3	276.14	276.50	-0.3	2,842	-0.01%
2024/03/29	5	271.69	4	271.00	268.00	1	2,813	0.04%
2024/03/28	4.1	275.24	0	0.00	270.00	4.1	2,784	0.15%
2024/03/27	12.3	272.36	15.4	274.75	283.00	-3.1	2,719	-0.11%
2024/03/26	2.1	265.40	7.5	265.74	264.00	-5.4	2,546	-0.21%
2024/03/25	2	261.73	0.4	258.51	258.00	1.7	2,437	0.07%
2024/03/22	0.1	260.50	0.1	262.00	260.00	-0.1	2,430	0.00%
2024/03/21	0	0.00	0.2	261.21	260.50	-0.2	2,443	-0.01%
2024/03/20	3.1	266.24	1	260.00	260.00	2.1	2,472	0.09%
2024/03/19	1	262.00	0.1	265.00	265.00	1	2,457	0.04%
2024/03/18	5	267.80	7.2	268.13	261.00	-2.2	2,431	-0.09%
2024/03/15	6.3	256.68	11.1	262.04	262.50	-4.8	2,310	-0.21%
2024/03/14	7.2	257.80	5.1	256.04	254.00	2.2	2,195	0.10%
2024/03/13	1	258.50	1	259.50	250.00	0	2,116	0.00%
2024/03/12	1	263.00	3	256.33	250.00	-2	2,063	-0.10%
2024/03/11	0	0.00	3.1	255.85	251.50	-3.1	1,948	-0.16%
2024/03/07	1	235.50	0	0.00	230.00	1	1,949	0.05%
2024/03/06	3	239.67	0.1	239.50	237.50	2.9	2,002	0.14%
2024/03/05	3	240.18	2.1	242.46	242.50	1	2,150	0.04%
2024/03/04	0	0.00	1	249.00	245.00	-1	2,174	-0.05%
2024/02/29	7.1	241.07	0	0.00	241.50	7.1	2,200	0.32%
2024/02/27	4.1	246.50	4.1	247.15	245.00	-0.1	2,182	0.00%
2024/02/26	0.1	246.19	0	0.00	245.00	0.1	2,188	0.00%
2024/02/23	0	0.00	0.2	246.50	245.50	-0.2	2,188	-0.01%
2024/02/22	1.1	250.86	0.1	249.00	251.00	1	2,187	0.05%
2024/02/21	1.3	256.23	0	0.00	254.50	1.3	2,192	0.06%
2024/02/20	1	242.00	4	249.38	262.50	-3	2,163	-0.14%
2024/02/19	0	0.00	1	239.50	239.00	-1	2,019	-0.05%
2024/02/02	0	0.00	7	234.36	233.00	-7	2,068	-0.34%
2024/02/01	0	0.00	1	234.00	232.50	-1	2,081	-0.05%
2024/01/25	2	240.00	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	242.50	0	0.00	239.50	1	2,350	0.04%
2024/01/22	2	235.50	0	236.50	244.50	2	2,356	0.08%
2024/01/19	0.1	236.00	0	0.00	235.50	0.1	2,354	0.00%
2024/01/18	1	234.00	1	235.00	235.50	0	2,360	0.00%
2024/01/16	2	240.25	1	239.50	239.50	1	2,351	0.04%
2024/01/05	1.1	244.95	0	0.00	244.50	1.1	2,379	0.05%
2024/01/04	3	243.83	0	0.00	243.00	3	2,383	0.13%
2024/01/02	0	0.00	0	253.00	251.50	0	2,405	0.00%
2023/12/29	3	258.00	3	257.50	257.50	0	2,425	0.00%
2023/12/27	0.2	265.50	0	0.00	266.50	0.2	2,526	0.01%
2023/12/22	0	0.00	1	261.00	262.50	-1	2,729	-0.04%
2023/12/20	0.1	257.50	0	0.00	254.50	0.1	2,821	0.00%
2023/12/19	1	256.00	0	0.00	255.00	1	2,846	0.04%
2023/12/18	3	258.00	3	259.50	259.50	0	2,906	0.00%
2023/12/15	1	258.00	0	0.00	256.00	1	2,993	0.03%
2023/12/14	0.1	259.00	0	0.00	259.00	0.1	3,121	0.00%
2023/12/12	1	280.00	0	0.00	269.00	1	3,389	0.03%
2023/12/11	0	0.00	0	280.50	278.50	0	3,580	0.00%
2023/12/08	4.5	281.98	0	0.00	281.00	4.5	3,581	0.12%
2023/12/07	0	0.00	1	284.50	285.00	-1	3,560	-0.03%
2023/12/06	0	0.00	0.1	286.00	285.50	-0.1	3,547	0.00%
2023/12/05	1	282.50	1	288.00	284.50	0	3,548	0.00%
2023/12/04	0	0.00	1	293.00	291.00	-1	3,546	-0.03%
2023/12/01	2.4	286.96	3.8	289.98	289.50	-1.4	3,492	-0.04%
2023/11/30	4	292.63	1	290.00	282.50	3	3,460	0.09%
2023/11/29	0	0.00	1	276.50	277.00	-1	3,370	-0.03%
2023/11/28	1	268.50	0	0.00	271.00	1	3,335	0.03%
2023/11/24	0	0.00	3	268.50	266.50	-3	3,286	-0.09%
2023/11/22	0	275.50	0.1	274.50	273.50	-0.1	3,288	0.00%
2023/11/21	1	283.42	0	0.00	275.50	1	3,282	0.03%
2023/11/20	1	278.00	1.1	280.86	281.00	-0.1	3,268	0.00%
2023/11/17	1	274.50	1.7	268.98	277.00	-0.7	3,247	-0.02%
2023/11/16	3	259.50	0	0.00	258.00	3	3,171	0.09%
2023/11/15	2	264.75	3.1	264.84	264.50	-1.1	3,184	-0.03%
2023/11/14	0	0.00	0.1	260.00	262.50	-0.1	3,178	0.00%
2023/11/13	0	0.00	1	254.00	253.00	-1	3,163	-0.03%
2023/11/10	1	251.00	0	0.00	247.00	1	3,161	0.03%
2023/11/08	0	0.00	0	259.00	254.50	0	3,171	0.00%
2023/11/07	1	255.01	0	256.50	255.00	1	3,190	0.03%
2023/11/06	1	268.41	1	259.00	259.00	0	3,240	0.00%
2023/11/03	0	0.00	1	273.00	268.50	-1	3,363	-0.03%
2023/11/01	0	0.00	0.1	277.00	273.50	-0.1	3,411	0.00%
2023/10/31	1	266.50	1	276.88	266.50	0	3,395	0.00%
2023/10/25	0	0.00	1	261.00	258.50	-1	3,367	-0.03%
2023/10/24	0.1	252.50	0	0.00	257.00	0.1	3,383	0.00%
2023/10/23	1	263.50	0	0.00	256.00	1	3,392	0.03%
2023/10/20	1	262.00	1	265.00	266.50	0	3,385	0.00%
2023/10/18	0	0.00	1	264.99	265.50	-1	3,394	-0.03%
2023/10/17	1	264.00	0	0.00	264.50	1	3,376	0.03%
2023/10/16	1	264.00	1	267.00	265.50	0	3,362	0.00%
2023/10/11	0.4	265.50	0	0.00	266.50	0.4	3,381	0.01%
2023/10/05	1	272.49	0	0.00	272.50	1	3,348	0.03%
2023/10/03	1	283.50	2.1	283.49	280.50	-1.1	3,290	-0.03%
2023/09/28	6	276.50	5	276.00	277.00	1	3,202	0.03%
2023/09/27	1	270.00	1	274.50	274.50	0	3,180	0.00%
2023/09/26	2	269.25	5.9	264.52	264.50	-3.9	3,082	-0.13%
2023/09/25	1	254.81	0	0.00	257.00	1	2,971	0.04%
2023/09/22	0	251.00	1	250.00	253.50	-1	2,968	-0.03%
2023/09/21	2	256.75	1	256.00	255.00	1	3,039	0.03%
2023/09/20	3	259.50	4	257.61	251.50	-1	2,980	-0.03%
2023/09/19	2	249.95	4.5	247.00	250.50	-2.5	2,908	-0.09%
2023/09/18	0	0.00	0.7	258.50	258.50	-0.7	2,808	-0.02%
2023/09/06	4.1	159.53	5	163.10	156.50	-1	2,869	-0.03%
2023/09/05	1	152.50	6	155.92	157.50	-5	2,538	-0.20%
2023/09/04	5	141.90	1	142.00	143.50	4	2,319	0.17%
2023/09/01	1	142.50	0	0.00	142.00	1	2,321	0.04%
2023/08/31	2.1	143.49	5	143.20	143.50	-3	2,338	-0.13%
2023/08/30	2.1	141.48	3	142.33	143.00	-1	2,351	-0.04%
2023/08/29	1	139.00	0	0.00	139.50	1	2,350	0.04%
2023/08/28	2	143.50	0	0.00	144.50	2	2,336	0.09%
2023/08/25	1	143.00	3	142.50	142.00	-2	2,344	-0.09%
2023/08/24	3	141.17	0	0.00	140.00	3	2,321	0.13%
2023/08/23	1	130.50	1	132.00	132.00	0	2,280	0.00%
2023/08/21	1	130.00	0	0.00	130.50	1	2,296	0.04%
2023/08/17	9	125.89	9	129.50	130.50	0	2,309	0.00%
2023/08/16	1	126.00	1	127.00	127.50	0	2,305	0.00%
2023/08/11	1	133.50	1	134.50	133.00	0	2,303	0.00%
2023/08/10	1	134.00	2	133.00	132.50	-1	2,344	-0.04%
2023/08/09	1	139.50	0	0.00	138.50	1	2,407	0.04%
2023/08/08	1	143.50	1	141.50	141.50	0	2,406	0.00%
2023/08/04	0	0.00	0.2	142.75	143.00	-0.2	2,458	-0.01%
2023/08/01	1	144.00	1	143.50	143.50	0	2,516	0.00%
2023/07/31	5	141.30	1	140.50	141.00	4	2,524	0.16%
2023/07/28	4	149.38	6	149.83	148.00	-2	2,540	-0.08%
2023/07/27	6	141.17	9.1	144.57	146.00	-3.1	2,406	-0.13%
2023/07/26	0.2	133.00	0	0.00	133.00	0.2	2,364	0.01%
2023/07/25	0	135.00	1	134.00	134.00	-1	2,532	-0.04%
2023/07/24	1	132.00	3	133.00	131.00	-2	2,544	-0.08%
2023/07/18	0	0.00	3	135.33	136.00	-3	2,732	-0.11%
2023/07/14	2	138.50	0	0.00	138.50	2	3,035	0.07%
2023/07/11	1	138.50	5	138.50	138.50	-4	3,505	-0.11%
2023/07/03	2	142.25	0	0.00	142.50	2	3,883	0.05%
2023/06/30	0	0.00	1	141.50	143.00	-1	3,882	-0.03%
2023/06/29	0.1	143.00	0	0.00	141.50	0.1	3,879	0.00%
2023/06/28	1	141.50	0	0.00	142.00	1	3,884	0.03%
2023/06/27	2.1	142.62	0	0.00	141.00	2.1	3,905	0.05%
2023/06/20	0.1	159.00	0	160.00	157.50	0	3,928	0.00%
2023/06/19	1	160.00	0	0.00	160.50	1	3,977	0.03%
2023/06/16	5.1	160.31	6	162.50	160.00	-0.9	4,026	-0.02%
2023/06/15	2	168.00	0	0.00	168.00	2	3,966	0.05%
2023/06/14	4	164.25	1	164.50	164.50	3	4,044	0.07%
2023/06/13	4	168.50	3	167.50	167.00	1	4,042	0.02%
2023/06/12	3	165.17	4	166.00	168.00	-1	4,040	-0.02%
2023/06/09	1	162.00	1	162.00	162.00	0	4,005	0.00%
2023/06/08	2	159.75	0	0.00	161.50	2	4,064	0.05%
2023/06/07	1.1	160.14	1	162.00	162.00	0.1	4,145	0.00%
2023/06/06	0	0.00	2	158.50	160.00	-2	4,226	-0.05%
2023/06/05	1	162.00	1	162.00	161.00	0	4,265	0.00%
2023/06/02	1	158.50	1	158.50	159.00	0	4,281	0.00%
2023/06/01	0	158.00	4	158.00	158.50	-4	4,357	-0.09%
2023/05/31	2	158.50	2	157.75	159.00	0	4,553	0.00%
2023/05/26	1	152.50	1	152.00	152.00	0	4,807	0.00%
2023/05/25	2	154.25	0	0.00	153.50	2	4,952	0.04%
2023/05/23	1	155.50	0	0.00	155.00	1	5,483	0.02%
2023/05/18	0	0.00	1	153.50	153.50	-1	7,045	-0.01%
2023/05/16	1	151.50	5.2	151.44	153.50	-4.2	7,100	-0.06%
2023/05/15	10	149.15	6	148.00	148.00	4	7,069	0.06%
2023/05/12	1	155.00	0	0.00	155.50	1	7,031	0.01%
2023/05/11	7	154.93	7	156.36	155.50	0	7,061	0.00%
2023/05/09	5	152.50	0	0.00	153.50	5	7,224	0.07%
2023/05/08	2	157.00	1	156.00	157.50	1	7,241	0.01%
2023/05/04	3	154.67	0	0.00	154.50	3	7,351	0.04%
2023/05/03	4	160.00	6	157.75	160.00	-2	7,304	-0.03%
2023/05/02	5	156.60	4.1	158.98	156.50	1	7,439	0.01%
2023/04/28	6	160.25	7	166.29	158.00	-1	7,469	-0.01%
2023/04/27	4	156.13	5	154.30	156.50	-1	7,365	-0.01%
2023/04/26	3	155.50	3	157.50	156.50	0	7,423	0.00%
2023/04/25	1	158.00	0	0.00	157.50	1	7,555	0.01%
2023/04/24	3	163.50	3	157.50	163.50	0	7,644	0.00%
2023/04/21	0	0.00	1	165.00	156.00	-1	7,779	-0.01%
2023/04/20	2.1	165.48	15.2	167.40	163.50	-13.1	7,952	-0.16%
2023/04/19	21.4	178.61	15	178.63	173.50	6.4	8,190	0.08%
2023/04/18	3	185.00	6	185.58	184.50	-3	8,378	-0.04%
2023/04/17	8	183.81	6	181.17	181.00	2	8,475	0.02%
2023/04/14	4	177.63	18	180.44	182.50	-14	8,436	-0.17%
2023/04/12	4	175.00	0	0.00	176.00	4	8,385	0.05%
2023/04/11	15	177.60	3	176.00	179.00	12	8,325	0.14%
2023/04/10	1	171.50	0	0.00	170.50	1	8,223	0.01%
2023/04/07	1	175.50	1	176.50	173.50	0	8,328	0.00%
2023/03/29	0.1	166.00	0	0.00	165.00	0.1	8,245	0.00%
2023/03/24	1	178.00	1	178.00	174.50	0	8,263	0.00%
2023/03/23	1	176.00	0	0.00	177.00	1	8,309	0.01%
2023/03/22	0	0.00	0.1	177.50	176.00	-0.1	8,285	0.00%
2023/03/21	4	177.63	14	175.71	175.50	-10	8,227	-0.12%
2023/03/20	12	174.58	3	174.67	174.50	9	8,162	0.11%
2023/03/17	2	175.50	1.3	170.73	171.00	0.7	8,124	0.01%
2023/03/16	0	0.00	2.1	169.43	168.00	-2.1	8,040	-0.03%
2023/03/15	0.1	168.00	0	0.00	167.50	0.1	8,036	0.00%
2023/03/14	6	164.00	6	164.50	166.00	0	8,043	0.00%
2023/03/13	0	0.00	1	161.00	163.50	-1	8,172	-0.01%
2023/03/10	0.2	166.50	0	0.00	165.50	0.2	8,167	0.00%
2023/03/09	0.1	176.50	10	173.00	172.00	-9.9	8,123	-0.12%
2023/03/07	2	178.00	2	175.50	175.50	0	8,032	0.00%
2023/03/06	1	174.50	2	176.50	176.00	-1	8,015	-0.01%
2023/03/03	8	177.94	6	173.25	174.50	2	7,949	0.03%
2023/03/02	3	172.67	3	174.00	175.00	0	7,760	0.00%
2023/03/01	1	165.50	1	173.00	170.00	0	7,633	0.00%
2023/02/24	0	0.00	1	166.50	166.50	-1	7,552	-0.01%
2023/02/23	1	172.92	4	173.13	168.50	-3	7,509	-0.04%
2023/02/22	4	168.75	2	169.00	169.00	2	7,412	0.03%
2023/02/21	6.1	181.65	1	179.50	179.50	5.1	7,333	0.07%
2023/02/20	5	170.80	6	172.58	181.00	-1	7,155	-0.01%
2023/02/17	11.1	165.99	13	164.35	165.50	-1.9	6,858	-0.03%
2023/02/16	1	150.50	1.1	158.03	158.50	-0.1	6,025	0.00%
2023/02/15	0	0.00	1	144.00	144.50	-1	6,039	-0.02%
2023/02/14	0	0.00	2	145.00	145.00	-2	6,152	-0.03%
2023/02/13	1	142.00	0	0.00	140.50	1	6,659	0.02%
2023/02/10	0	0.00	10	143.00	142.00	-10	6,761	-0.15%
2023/02/09	4	143.75	3	144.83	143.50	1	6,815	0.01%
2023/02/08	4	148.25	3	147.67	147.50	1	6,789	0.01%
2023/02/07	0	0.00	4	144.25	146.50	-4	6,656	-0.06%
2023/02/06	2	141.50	0	0.00	141.00	2	6,628	0.03%
2023/02/03	4	142.13	1	143.00	141.00	3	6,621	0.05%
2023/02/02	17	145.85	9	146.33	148.00	8	6,567	0.12%
2023/02/01	7	143.43	0	0.00	143.00	7	6,528	0.11%
2023/01/31	4	143.75	3	144.50	144.00	1	6,539	0.02%
2023/01/30	2.1	140.52	1	140.50	142.00	1.1	6,434	0.02%
2023/01/17	7	135.50	7	136.00	135.50	0	6,421	0.00%
2023/01/16	8	140.38	8	137.63	138.00	0	6,464	0.00%
2023/01/13	16	139.06	17	138.65	139.50	-1	6,533	-0.02%
2023/01/12	3	140.00	2	141.00	141.00	1	6,501	0.02%
2023/01/11	1	141.50	1	142.50	142.50	0	6,492	0.00%
2023/01/10	0	0.00	2	140.00	141.50	-2	6,728	-0.03%
2023/01/09	6	137.92	4	138.35	137.00	2	6,614	0.03%
2023/01/06	12	132.91	20	131.40	133.00	-8	6,260	-0.13%
2023/01/05	13	127.31	18	127.36	127.00	-5	5,932	-0.08%
2023/01/04	9	124.50	14	125.11	126.00	-5	5,738	-0.09%
2023/01/03	3	121.50	9	121.50	123.00	-6	5,628	-0.11%
2022/12/30	1	118.50	1	116.50	115.50	0	5,479	0.00%
2022/12/29	1	115.50	1	116.50	117.50	0	5,479	0.00%
2022/12/28	2	118.25	1	116.00	116.00	1	5,504	0.02%
2022/12/27	7	121.07	8	122.25	121.50	-1	5,482	-0.02%
2022/12/26	0	0.00	0.1	116.00	116.50	-0.1	5,364	0.00%
2022/12/20	1	117.00	1.6	118.77	115.00	-0.6	5,484	-0.01%
2022/12/16	1	119.00	1	122.00	121.50	0	5,490	0.00%
2022/12/15	0	0.00	1	124.00	122.50	-1	5,462	-0.02%
2022/12/14	3	117.17	2	119.25	120.00	1	5,372	0.02%
2022/12/13	1	118.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	1	116.00	0	0.00	116.50	1	5,358	0.02%
2022/12/09	2	120.25	0	0.00	118.00	2	5,360	0.04%
2022/12/08	1	119.00	1	120.00	120.00	0	5,345	0.00%
2022/12/07	1	122.00	0	0.00	117.50	1	5,331	0.02%
2022/12/06	3	123.17	0	0.00	121.00	3	5,297	0.06%
2022/12/05	1	127.50	1	132.00	128.00	0	5,222	0.00%
2022/12/02	1	128.00	3	127.00	128.00	-2	5,051	-0.04%
2022/12/01	3	126.33	5	126.80	125.50	-2	4,997	-0.04%
2022/11/30	0	0.00	2	124.75	125.00	-2	4,964	-0.04%
2022/11/29	2	121.00	0	0.00	121.00	2	4,974	0.04%
2022/11/28	0.6	123.00	1	123.00	122.00	-0.4	4,960	-0.01%
2022/11/25	2	122.75	1	123.00	120.50	1	4,962	0.02%
2022/11/24	2	124.00	2	123.50	124.50	0	4,965	0.00%
2022/11/23	1	121.50	1	123.00	120.50	0	4,938	0.00%
2022/11/22	6	120.50	4	121.13	120.50	2	4,946	0.04%
2022/11/21	0	0.00	1	120.00	120.00	-1	4,934	-0.02%
2022/11/18	1	123.00	3	127.50	123.00	-2	4,923	-0.04%
2022/11/17	6	127.00	6	127.00	127.00	0	4,886	0.00%
2022/11/16	5	129.00	4	128.13	129.00	1	4,805	0.02%
2022/11/15	8	122.56	6	122.58	127.50	2	4,727	0.04%
2022/11/14	4	119.50	1	121.50	123.50	3	4,713	0.06%
2022/11/11	8	127.19	4	124.13	123.00	4	4,723	0.08%
2022/11/10	3	124.67	4.1	125.89	125.00	-1.1	4,583	-0.02%
2022/11/09	33	125.24	23	126.11	125.50	10	4,502	0.22%
2022/11/08	0	0.00	3	114.50	121.00	-3	4,138	-0.07%
2022/11/07	1	107.50	3	109.50	110.00	-2	4,134	-0.05%
2022/11/04	2	106.00	1.1	106.54	106.50	1	4,062	0.02%
2022/11/03	0.1	105.50	0	0.00	108.00	0.1	4,050	0.00%
2022/11/02	1	107.00	2	105.00	105.50	-1	4,032	-0.02%
2022/10/28	0	0.00	3	102.00	102.00	-3	4,111	-0.07%
2022/10/27	0	0.00	1	105.50	105.50	-1	4,100	-0.02%
2022/10/26	3	104.00	0	0.00	104.50	3	4,061	0.07%
2022/10/25	0	0.00	1	105.00	103.50	-1	4,011	-0.02%
2022/10/24	6.1	108.34	9	109.83	105.50	-2.9	3,958	-0.07%
2022/10/21	7	107.29	3	106.17	105.00	4	3,877	0.10%
2022/10/20	4	109.63	6	109.92	110.50	-2	3,736	-0.05%
2022/10/19	14	111.75	12	111.08	112.00	2	3,619	0.06%
2022/10/18	28	110.30	21	111.14	111.50	7	3,478	0.20%
2022/10/17	3	103.67	3	106.50	107.50	0	3,097	0.00%
2022/10/14	0	0.00	1	95.90	98.00	-1	2,972	-0.03%
2022/10/13	1	90.40	1	96.90	89.10	0	2,990	0.00%
2022/10/07	0	0.00	1	100.50	100.50	-1	2,949	-0.03%
2022/10/06	0	0.00	2	99.70	100.00	-2	2,965	-0.07%
2022/10/05	2	101.00	2	100.50	100.00	0	2,988	0.00%
2022/10/04	3	99.80	2	98.40	101.00	1	2,962	0.03%
2022/09/29	3	91.07	1	91.30	90.80	2	2,983	0.07%
2022/09/28	1	92.20	4.1	95.65	90.20	-3.1	3,006	-0.10%
2022/09/27	0	0.00	9	95.68	96.00	-9	3,039	-0.30%
2022/09/26	0	98.60	20	98.67	97.60	-20	3,029	-0.66%
2022/09/20	0	0.00	2	110.00	110.00	-2	3,102	-0.06%
2022/09/16	3	110.00	1	110.50	109.00	2	3,147	0.06%
2022/09/15	3	112.83	1	112.00	112.00	2	3,187	0.06%
2022/09/14	1	112.50	5	111.30	113.00	-4	3,255	-0.12%
2022/09/13	2	117.75	2	117.50	114.50	0	3,283	0.00%
2022/09/12	3	117.83	1.3	117.12	117.00	1.7	3,343	0.05%
2022/09/08	5	115.20	4	116.38	115.50	1	3,399	0.03%
2022/09/07	7	114.00	3	114.17	114.00	4	3,426	0.12%
2022/09/06	3	116.83	1	114.50	115.00	2	3,427	0.06%
2022/09/05	14	117.86	0	0.00	116.00	14	3,434	0.41%
2022/09/02	4	123.00	0	0.00	123.50	4	3,403	0.12%
2022/09/01	7	122.14	1	122.50	122.00	6	3,414	0.18%
2022/08/31	2	122.00	17	127.24	127.50	-15	3,398	-0.44%
2022/08/30	14	124.00	0	0.00	124.50	14	3,380	0.41%
2022/08/25	3	125.83	1	127.50	125.50	2	3,546	0.06%
2022/08/19	4	131.13	17	127.71	127.50	-13	3,623	-0.36%
2022/08/18	4	130.00	5	129.80	130.00	-1	3,525	-0.03%
2022/08/16	6	122.25	1	121.50	122.50	5	3,325	0.15%
2022/08/15	24	122.21	11	123.50	123.50	13	3,290	0.40%
2022/08/12	2	111.75	3	115.83	117.50	-1	3,119	-0.03%
2022/08/05	2	106.50	1.2	106.92	105.00	0.8	3,021	0.03%
2022/08/04	2	104.50	1.1	105.16	104.50	0.9	2,996	0.03%
2022/08/03	7.5	136.21	7	131.50	130.50	0.5	2,889	0.02%
2022/08/02	0	137.00	1	138.00	136.00	-1	2,857	-0.03%
2022/08/01	1.3	141.50	1	141.00	141.00	0.3	2,866	0.01%
2022/07/28	12	147.75	7	145.71	143.00	5	2,904	0.17%
2022/07/25	0	0.00	1	144.00	145.00	-1	2,919	-0.03%
2022/07/22	0	145.50	0	0.00	146.00	0	2,941	0.00%
2022/07/21	1	145.00	2	146.50	147.00	-1	2,959	-0.03%
2022/07/20	4	144.00	3	144.50	144.00	1	2,950	0.03%
2022/07/19	1	136.50	1	138.50	139.00	0	2,926	0.00%
2022/07/18	1	137.50	3	136.67	136.50	-2	2,925	-0.07%
2022/07/15	2	133.75	2	135.00	134.50	0	2,932	0.00%
2022/07/14	3	130.33	5	130.00	133.50	-2	2,917	-0.07%
2022/07/13	0	0.00	2	129.50	130.00	-2	2,897	-0.07%
2022/07/12	5	124.00	0	0.00	124.50	5	2,865	0.17%
2022/07/11	2	129.00	0	0.00	129.00	2	2,867	0.07%
2022/07/08	1	133.50	0	0.00	132.00	1	2,857	0.03%
2022/07/07	0	0.00	15	128.33	128.50	-15	2,818	-0.53%
2022/07/06	10	125.05	10	123.50	122.50	0	2,781	0.00%
2022/07/05	16	125.88	10	127.50	128.50	6	2,753	0.22%
2022/07/04	0	0.00	2	130.50	130.00	-2	2,670	-0.07%
2022/07/01	16	130.50	13	133.85	127.50	3	2,669	0.11%
2022/06/30	2	136.50	5	135.00	135.00	-3	2,602	-0.12%
2022/06/29	7	140.07	7	142.07	140.50	0	2,576	0.00%
2022/06/28	2	140.50	0	0.00	140.50	2	2,551	0.08%
2022/06/27	0	0.00	5	145.50	146.00	-5	2,535	-0.20%
2022/06/24	19	141.84	17.1	140.53	140.00	1.9	2,512	0.08%
2022/06/23	1.1	141.57	1	143.50	141.50	0.1	2,494	0.00%
2022/06/22	2	141.00	0	0.00	140.50	2	2,456	0.08%
2022/06/21	3	152.50	5	149.70	152.50	-2	2,395	-0.08%
2022/06/20	5.2	148.94	0.5	152.00	146.50	4.7	2,378	0.20%
2022/06/17	2.1	158.10	0	0.00	158.00	2.1	2,321	0.09%
2022/06/13	1.2	173.15	0	0.00	172.50	1.2	2,286	0.05%
2022/06/10	2	180.50	0	0.00	180.50	2	2,287	0.09%
2022/06/08	1	186.97	0	0.00	186.00	1	2,281	0.04%
2022/06/07	1	187.00	0	0.00	186.50	1	2,291	0.04%
2022/06/06	5	189.30	3	189.50	190.50	2	2,290	0.09%
2022/06/02	3.1	198.17	3	199.00	196.00	0.1	2,280	0.00%
2022/06/01	5.6	195.45	11	200.27	199.00	-5.4	2,180	-0.25%
2022/05/31	1	183.50	0	0.00	184.00	1	1,983	0.05%
2022/05/30	1	180.00	1	180.50	182.00	0	1,991	0.00%
2022/05/24	0.1	176.50	0	0.00	174.50	0.1	2,158	0.00%
2022/05/23	1	182.00	0	0.00	180.50	1	2,188	0.05%
2022/05/20	0	0.00	0.1	188.00	187.00	-0.1	2,176	0.00%
2022/05/19	1.1	185.41	1	189.50	189.50	0.1	2,181	0.00%
2022/05/17	0	0.00	1	181.00	182.50	-1	2,120	-0.05%
2022/05/16	3.1	178.87	0	0.00	176.50	3.1	2,128	0.14%
2022/05/12	0	176.00	0	0.00	175.50	0	2,162	0.00%
2022/05/11	1	179.00	0	0.00	177.00	1	2,181	0.05%
2022/05/10	0	0.00	2	178.00	180.00	-2	2,238	-0.09%
2022/05/09	1	176.01	1	178.00	175.00	0	2,281	0.00%
2022/05/06	0	0.00	1	183.50	183.00	-1	2,294	-0.04%
2022/05/05	1	183.50	0	0.00	181.00	1	2,285	0.04%
2022/05/03	0	0.00	1	178.50	179.50	-1	2,330	-0.04%
2022/04/29	2	175.50	2.1	178.26	175.50	-0.1	2,383	0.00%
2022/04/28	1	168.00	0.1	169.50	170.00	1	2,389	0.04%
2022/04/27	0.1	161.55	0.1	163.00	165.00	0	2,384	0.00%
2022/04/26	1	177.00	0.1	175.50	172.50	0.9	2,373	0.04%
2022/04/25	1.2	177.61	1.1	178.56	176.00	0.1	2,426	0.00%
2022/04/22	1	186.50	2	186.00	185.50	-1	2,465	-0.04%
2022/04/21	0.2	188.25	1.1	187.94	188.00	-0.9	2,549	-0.04%
2022/04/20	1.3	189.13	0	0.00	188.00	1.3	2,676	0.05%
2022/04/18	0.1	188.50	0	0.00	186.00	0.1	3,069	0.00%
2022/04/15	2.3	191.35	0	0.00	191.00	2.3	3,135	0.07%
2022/04/14	1	201.00	0	0.00	200.00	1	3,263	0.03%
2022/04/12	0.1	199.50	0	0.00	199.50	0.1	3,688	0.00%
2022/04/11	1	202.49	1	198.50	201.00	0	3,765	0.00%
2022/04/07	3	203.83	2	203.75	199.50	1	3,811	0.03%
2022/03/29	1	208.50	0	0.00	208.00	1	4,131	0.02%
2022/03/21	1	219.00	1	218.00	217.50	0	5,380	0.00%
2022/03/18	0	0.00	1	216.50	218.00	-1	5,444	-0.02%
2022/03/17	1	215.00	0	0.00	215.50	1	5,503	0.02%
2022/03/16	1	208.00	0	0.00	207.00	1	5,541	0.02%
2022/03/14	0	0.00	1	213.00	214.50	-1	5,694	-0.02%
2022/03/10	0	0.00	2	210.50	213.00	-2	6,114	-0.03%
2022/03/08	0.1	199.00	1	203.00	198.00	-0.9	6,239	-0.01%
2022/03/07	2	205.50	0	208.50	205.50	2	6,302	0.03%
2022/03/02	1	218.00	2	220.75	220.00	-1	6,569	-0.02%
2022/03/01	1	223.50	0	0.00	222.50	1	6,584	0.02%
2022/02/25	2.1	217.73	1	219.50	221.00	1.1	6,628	0.02%
2022/02/24	1.1	215.06	3	216.67	213.50	-1.9	6,683	-0.03%
2022/02/23	2.3	217.78	9	217.78	220.00	-6.7	6,765	-0.10%
2022/02/22	4.1	211.38	0	0.00	211.50	4.1	7,017	0.06%
2022/02/21	0	0.00	1	217.00	218.50	-1	7,564	-0.01%
2022/02/18	1	213.00	0	214.50	217.50	1	8,065	0.01%
2022/02/16	2	218.00	0	0.00	219.00	2	8,291	0.02%
2022/02/15	0	0.00	1	214.50	213.50	-1	8,324	-0.01%
2022/02/14	0	213.50	1	212.00	212.00	-1	8,398	-0.01%
2022/02/11	1	221.50	0	0.00	220.00	1	8,439	0.01%
2022/02/10	2.3	223.88	0	0.00	220.50	2.3	8,669	0.03%
2022/02/09	4	221.25	3	223.33	225.00	1	8,714	0.01%
2022/02/07	0	204.00	2	203.50	208.00	-2	8,799	-0.02%
2022/01/26	1	209.00	1	207.00	207.50	0	8,873	0.00%
2022/01/25	1.1	211.50	1.2	213.04	206.00	0	8,938	0.00%
2022/01/24	1	214.00	1	207.00	213.50	0	8,997	0.00%
2022/01/21	1.1	213.00	0	0.00	211.00	1.1	9,094	0.01%
2022/01/20	0.1	221.50	0	0.00	221.00	0.1	9,324	0.00%
2022/01/19	2	221.25	2	222.50	221.50	0	9,417	0.00%
2022/01/18	5	225.70	0	0.00	224.00	5	9,573	0.05%
2022/01/14	2	220.00	2	217.00	224.50	0	9,618	0.00%
2022/01/13	6	220.67	8	217.50	223.00	-2	9,859	-0.02%
2022/01/12	3.3	219.06	10	223.20	216.50	-6.8	9,788	-0.07%
2022/01/11	0.1	239.25	1	242.00	235.00	-0.9	9,581	-0.01%
2022/01/10	7	242.86	7	240.00	245.50	0	9,588	0.00%
2022/01/07	4.1	243.24	3	240.67	240.00	1.1	9,654	0.01%
2022/01/06	9.2	250.50	16	253.19	250.00	-6.8	9,635	-0.07%
2022/01/05	10	270.85	1	264.50	262.50	9	9,570	0.09%
2022/01/04	2.1	286.94	0	0.00	282.50	2.1	9,419	0.02%
2022/01/03	1	283.00	1	283.00	282.50	0	9,494	0.00%
2021/12/30	1	280.50	3	280.33	282.00	-2	9,616	-0.02%
2021/12/29	0	0.00	1.2	279.00	278.50	-1.2	9,888	-0.01%
2021/12/28	3	279.67	3	281.33	278.50	0	10,125	0.00%
2021/12/27	1	284.00	0	0.00	284.00	1	10,187	0.01%
2021/12/24	4	288.88	3	289.00	282.50	1	10,270	0.01%
2021/12/23	0	0.00	4	285.63	282.00	-4	10,288	-0.04%
2021/12/22	3	281.00	3	286.65	281.00	0	10,301	0.00%
2021/12/21	6	283.33	5	282.20	282.50	1	10,381	0.01%
2021/12/20	11	284.14	0	0.00	282.50	11	10,307	0.11%
2021/12/17	1	288.00	2	286.25	290.50	-1	10,192	-0.01%
2021/12/16	4.2	287.06	10	284.80	287.00	-5.8	9,992	-0.06%
2021/12/15	2	272.00	5	267.20	272.50	-3	9,609	-0.03%
2021/12/14	6	264.50	5	263.60	259.00	1	9,553	0.01%
2021/12/13	2	266.25	5	267.80	270.50	-3	9,539	-0.03%
2021/12/10	3	263.33	2	260.00	265.50	1	9,557	0.01%
2021/12/09	2	267.25	3	264.83	261.50	-1	9,555	-0.01%
2021/12/08	4	269.00	5	272.10	268.50	-1	9,555	-0.01%
2021/12/07	10	272.55	9	273.50	267.00	1	9,599	0.01%
2021/12/06	5	262.30	3.2	263.16	264.50	1.8	9,410	0.02%
2021/12/03	2	255.75	1	255.50	254.50	1	9,447	0.01%
2021/12/02	2	260.50	3	258.33	254.50	-1	9,558	-0.01%
2021/12/01	9	253.94	25	252.32	257.50	-16	9,695	-0.17%
2021/11/30	2.1	246.73	4	250.00	248.50	-2	9,809	-0.02%
2021/11/29	6	242.08	8	245.38	246.50	-2	9,874	-0.02%
2021/11/26	4	253.00	1	258.00	251.00	3	9,929	0.03%
2021/11/25	1	253.50	3	258.83	253.00	-2	10,021	-0.02%
2021/11/24	2	253.99	4	254.50	257.50	-2	10,071	-0.02%
2021/11/23	6	258.59	1.2	262.08	256.50	4.8	10,093	0.05%
2021/11/22	6.2	267.53	7.5	269.09	265.50	-1.4	10,135	-0.01%
2021/11/19	11.2	269.06	6	269.83	268.50	5.1	10,232	0.05%
2021/11/18	14	268.86	12.3	268.88	264.50	1.7	10,168	0.02%
2021/11/17	13.1	248.97	19.8	247.41	255.00	-6.7	9,799	-0.07%
2021/11/16	5	232.90	6	231.17	232.00	-1	9,604	-0.01%
2021/11/15	0	0.00	2.2	228.55	226.00	-2.2	9,735	-0.02%
2021/11/12	5	221.70	1	221.00	221.00	4	10,128	0.04%
2021/11/11	10	221.60	5	220.90	220.00	5	10,218	0.05%
2021/11/10	5	219.60	9	219.06	219.50	-4	10,290	-0.04%
2021/11/09	31	227.06	15	223.43	221.50	16	10,373	0.15%
2021/11/08	1	213.00	5	215.30	216.00	-4	10,265	-0.04%
2021/11/05	7	211.50	1	211.50	211.50	6	10,462	0.06%
2021/11/04	1	212.00	1	209.00	205.50	0	10,533	0.00%
2021/11/03	1	207.00	0	0.00	208.50	1	10,766	0.01%
2021/11/02	4	208.75	5	204.20	200.50	-1	10,905	-0.01%
2021/11/01	4	212.50	6	210.83	208.50	-2	11,120	-0.02%
2021/10/29	10	215.40	10	216.50	213.00	0	11,295	0.00%
2021/10/28	16	215.97	17	216.79	216.50	-1	11,663	-0.01%
2021/10/27	10	203.55	6	202.75	205.00	4	11,675	0.03%
2021/10/26	9	200.44	10	199.50	199.50	-1	11,770	-0.01%
2021/10/25	0	0.00	6	188.92	193.50	-6	11,769	-0.05%
2021/10/22	2	195.25	3	193.67	191.00	-1	11,912	-0.01%
2021/10/21	16	203.09	15	202.57	194.50	1	12,062	0.01%
2021/10/20	2	192.50	0	0.00	193.50	2	12,121	0.02%
2021/10/19	3	192.50	6	191.75	191.00	-3	12,609	-0.02%
2021/10/18	4	184.88	5	184.80	185.50	-1	12,719	-0.01%
2021/10/15	16	187.50	13	185.50	185.00	3	12,805	0.02%
2021/10/14	17	183.24	15	182.43	184.00	2	12,805	0.02%
2021/10/13	1	176.50	1	183.50	177.00	0	12,715	0.00%
2021/10/12	11	184.41	10	186.50	181.50	1	12,664	0.01%
2021/10/08	6	194.33	5	191.80	188.50	1	12,660	0.01%
2021/10/07	9	192.50	8	193.38	191.50	1	12,590	0.01%
2021/10/06	15.1	192.03	15	193.73	189.00	0.1	12,516	0.00%
2021/10/05	17	188.29	25	182.54	195.50	-8	12,300	-0.07%
2021/10/04	2.2	184.23	2	191.25	178.00	0.2	12,103	0.00%
2021/10/01	2.1	193.73	3	190.65	189.50	-1	12,057	-0.01%
2021/09/30	6	196.00	3.1	200.68	195.50	2.9	12,032	0.02%
2021/09/29	1.1	200.96	0	0.00	199.00	1.1	12,076	0.01%
2021/09/28	5	215.20	4	211.50	208.50	1	12,365	0.01%
2021/09/27	1	212.00	1	209.00	214.00	0	12,396	0.00%
2021/09/23	9	202.00	12	204.42	201.50	-3	12,705	-0.02%
2021/09/22	12	201.25	12	203.13	200.50	0	12,799	0.00%
2021/09/17	3	212.46	2	205.50	213.50	1	12,770	0.01%
2021/09/16	4.1	211.05	3	207.50	206.00	1.1	12,761	0.01%
2021/09/15	3	208.00	3	206.33	210.50	0	12,800	0.00%
2021/09/14	0	0.00	4	210.00	210.00	-4	12,875	-0.03%
2021/09/13	1.1	212.50	5	212.30	210.00	-4	12,984	-0.03%
2021/09/10	16	214.56	10	215.35	218.00	6	13,122	0.05%
2021/09/09	15.1	213.77	16	210.88	213.50	-1	13,053	-0.01%
2021/09/08	2	206.50	6	209.33	207.00	-4	13,004	-0.03%
2021/09/07	3.1	215.68	3	213.33	213.00	0.1	13,018	0.00%
2021/09/06	6.2	218.74	12.5	219.71	212.00	-6.3	13,121	-0.05%
2021/09/03	14	234.29	13	237.08	231.50	1	13,002	0.01%
2021/09/02	15.1	231.64	5.1	228.50	228.00	10	13,116	0.08%
2021/09/01	13.2	237.04	18.3	236.43	237.00	-5.1	13,352	-0.04%
2021/08/31	15	232.87	9	232.00	229.00	6	13,326	0.05%
2021/08/30	12	224.67	13	226.46	226.50	-1	13,286	-0.01%
2021/08/27	2	227.00	2	225.00	226.50	0	13,384	0.00%
2021/08/26	12.2	229.11	10.1	233.56	226.00	2.1	13,595	0.02%
2021/08/25	68.1	230.35	71	222.96	232.00	-2.9	13,844	-0.02%
2021/08/24	4.1	223.26	3.1	225.44	222.50	1	14,243	0.01%
2021/08/23	66.3	233.83	66	235.73	234.00	0.3	14,417	0.00%
2021/08/20	19.3	225.39	19	226.84	228.00	0.3	14,704	0.00%
2021/08/19	16.6	232.49	7	234.21	221.00	9.6	15,041	0.06%
2021/08/18	18.1	236.99	17	240.09	245.50	1.1	15,380	0.01%
2021/08/17	11.1	260.51	13	262.65	248.00	-2	15,221	-0.01%
2021/08/16	6	265.58	9	265.33	263.50	-3	15,504	-0.02%
2021/08/13	10.1	272.09	4	269.75	266.50	6.1	15,771	0.04%
2021/08/12	4.2	279.71	7.3	281.51	277.00	-3	16,288	-0.02%
2021/08/11	17.1	291.66	15.2	289.11	281.00	2	16,540	0.01%
2021/08/10	9	293.07	9	294.39	293.50	0	16,531	0.00%
2021/08/09	10.4	303.67	17	299.25	291.00	-6.6	16,737	-0.04%
2021/08/06	13.2	316.63	9	312.61	308.00	4.2	17,109	0.02%
2021/08/05	15	310.20	9	310.22	313.00	6	17,368	0.03%
2021/08/04	2	300.25	6	304.00	311.50	-4	17,775	-0.02%
2021/08/03	5	304.40	4	305.75	302.50	1	17,640	0.01%
2021/08/02	3	296.33	4	300.49	308.00	-1	17,509	-0.01%
2021/07/30	7	285.14	8	283.00	280.00	-1	17,665	-0.01%
2021/07/29	11	275.32	11	278.05	277.00	0	17,938	0.00%
2021/07/28	10.2	276.77	9.1	275.53	275.00	1.2	17,987	0.01%
2021/07/27	16	304.38	10	300.41	294.00	6	18,201	0.03%
2021/07/26	8.1	307.58	11	308.86	308.00	-3	18,245	-0.02%
2021/07/23	28.1	304.50	33	304.87	293.00	-5	18,170	-0.03%
2021/07/22	17	286.91	29.3	287.35	292.00	-12.3	17,903	-0.07%
2021/07/21	6.3	271.01	4.1	264.40	265.50	2.2	17,884	0.01%
2021/07/20	5	282.00	0	0.00	280.00	5	17,950	0.03%
2021/07/19	1	293.00	2	296.75	298.00	-1	18,202	-0.01%
2021/07/16	1	298.00	2.1	300.20	293.00	-1.1	18,493	-0.01%
2021/07/15	2	296.00	0	0.00	294.50	2	18,749	0.01%
2021/07/14	6.1	294.76	3	292.68	297.50	3.1	18,984	0.02%
2021/07/13	1	293.00	0	0.00	290.00	1	19,197	0.01%
2021/07/12	2	306.95	3	303.18	301.00	-1	19,561	-0.01%
2021/07/09	6	305.75	1	304.50	303.00	5	19,967	0.03%
2021/07/08	1.1	314.45	5	315.30	313.00	-3.9	20,442	-0.02%
2021/07/07	2	322.00	4	316.50	311.50	-2	20,778	-0.01%
2021/07/06	8	327.00	7	329.57	318.00	1	21,045	0.00%
2021/07/05	12	334.28	11	335.45	334.00	1	21,315	0.00%
2021/07/02	4.1	318.25	4	318.63	319.50	0.1	21,064	0.00%
2021/07/01	8	314.06	11	314.95	311.00	-3	20,890	-0.01%
2021/06/30	11	306.18	17	308.06	307.50	-6	20,642	-0.03%
2021/06/29	5.4	302.76	10.1	301.15	295.50	-4.7	20,487	-0.02%
2021/06/28	4.1	292.68	2	290.50	295.00	2.1	20,342	0.01%
2021/06/25	1.1	290.14	1	290.50	290.00	0.1	20,256	0.00%
2021/06/24	6	290.92	6	291.42	293.00	0	20,188	0.00%
2021/06/23	7.2	293.42	10	295.75	293.00	-2.8	20,102	-0.01%
2021/06/22	13.1	291.29	12	288.46	283.00	1.1	19,932	0.01%
2021/06/21	14	297.57	7.1	303.90	290.00	7	19,755	0.04%
2021/06/18	3	322.50	0	0.00	315.50	3	19,568	0.02%
2021/06/17	2.1	320.02	3	318.00	319.00	-0.9	19,999	0.00%
2021/06/16	6	324.83	3	327.33	320.00	3	20,601	0.01%
2021/06/15	23.2	330.25	12.2	333.73	337.50	11	20,655	0.05%
2021/06/11	5	324.41	9.1	323.55	319.00	-4	20,896	-0.02%
2021/06/10	18	328.64	22	330.73	320.50	-4	21,010	-0.02%
2021/06/09	13	321.23	15.5	322.90	325.00	-2.5	21,136	-0.01%
2021/06/08	6.1	313.85	5	312.50	309.50	1.1	21,276	0.00%
2021/06/07	12	311.95	5	305.40	308.00	7	21,834	0.03%
2021/06/04	6	318.50	4.1	315.54	315.00	2	22,590	0.01%
2021/06/03	15.1	317.95	13.1	318.88	317.50	2	23,132	0.01%
2021/06/02	27.3	307.55	23.1	306.92	308.00	4.2	22,840	0.02%
2021/06/01	27.2	337.01	24	326.98	312.50	3.2	22,469	0.01%
2021/05/31	11	338.91	9.1	339.35	334.00	1.9	21,876	0.01%
2021/05/28	13	336.11	24	335.23	330.00	-11	21,498	-0.05%
2021/05/27	37	315.92	33	317.80	321.50	4	21,043	0.02%
2021/05/26	27	315.26	23	311.04	307.00	4	20,405	0.02%
2021/05/25	6.1	293.62	9.3	297.26	303.50	-3.2	19,806	-0.02%
2021/05/24	14	253.32	16	259.75	276.00	-2	19,478	-0.01%
2021/05/21	11	248.77	11	247.95	251.00	0	19,083	0.00%
2021/05/20	19	255.00	11	252.68	250.00	8	18,717	0.04%
2021/05/19	5	250.00	16.1	253.50	254.50	-11.1	19,163	-0.06%
2021/05/18	16	220.88	11.1	226.46	231.50	5	19,224	0.03%
2021/05/17	14	223.77	15	219.90	210.50	-1	18,991	-0.01%
2021/05/14	24.1	242.53	29	243.11	232.00	-4.9	20,039	-0.02%
2021/05/13	14.1	233.82	12	236.46	231.00	2.1	21,065	0.01%
2021/05/12	41.1	252.48	36	239.16	232.50	5.1	21,372	0.02%
2021/05/11	5.3	263.93	3	261.33	258.00	2.3	21,211	0.01%
2021/05/10	13	302.60	12	299.58	286.50	1	21,479	0.00%
2021/05/07	8	285.44	7	289.00	303.50	1	21,618	0.00%
2021/05/06	7.1	284.33	7	281.43	276.00	0.1	21,705	0.00%
2021/05/05	5.5	307.82	1	298.00	287.50	4.5	21,753	0.02%
2021/05/04	15	302.90	17	307.82	319.00	-2	21,894	-0.01%
2021/05/03	5	315.10	11	311.77	306.50	-6	21,659	-0.03%
2021/04/29	19.3	338.59	16	333.75	330.00	3.3	21,393	0.02%
2021/04/28	11.5	343.48	9	337.06	333.00	2.5	21,104	0.01%
2021/04/27	6	369.42	8	365.14	354.00	-2	20,840	-0.01%
2021/04/26	8.1	379.31	5	378.49	371.00	3.1	20,640	0.01%
2021/04/23	17	357.03	17.1	361.58	377.00	-0.1	20,423	0.00%
2021/04/22	12	376.63	10	370.87	350.00	2	20,056	0.01%
2021/04/21	6.1	362.30	9	364.00	377.50	-2.9	19,774	-0.01%
2021/04/20	8	375.06	7	368.43	366.50	1	19,463	0.01%
2021/04/19	9	373.00	12	368.67	364.00	-3	19,179	-0.02%
2021/04/16	10	376.11	7	379.86	379.00	3	18,902	0.02%
2021/04/15	38	345.00	40	348.73	356.00	-2	19,346	-0.01%
2021/04/14	19	345.61	21	336.12	335.50	-2	19,082	-0.01%
2021/04/13	15	351.87	10.1	355.36	352.00	4.9	18,903	0.03%
2021/04/12	12.1	348.67	15.2	351.11	330.00	-3.1	18,907	-0.02%
2021/04/09	10	375.25	6	378.42	366.50	4	18,943	0.02%
2021/04/08	1	356.00	1	363.00	371.00	0	18,524	0.00%
2021/04/06	1	312.00	1	320.00	325.00	0	18,440	0.00%
2021/04/01	2.1	300.50	2	299.75	300.50	0.1	18,437	0.00%
2021/03/29	1	292.00	0	0.00	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	2	273.50	270.00	-2	18,578	-0.01%
2021/03/23	1	270.50	4.1	260.35	270.00	-3.1	18,732	-0.02%
2021/03/22	57.1	291.92	51	286.13	284.00	6.1	18,926	0.03%
2021/03/19	53.1	288.60	58	290.87	290.00	-4.9	18,728	-0.03%
2021/03/18	6	266.83	3	273.00	276.00	3	18,083	0.02%
2021/03/17	34	269.35	37	269.74	251.00	-3	17,879	-0.02%
2021/03/16	15	252.40	13	256.00	256.50	2	18,194	0.01%
2021/03/15	7	225.21	17	225.74	233.50	-10	18,008	-0.06%
2021/03/12	24.1	214.39	24	215.38	212.50	0.1	17,699	0.00%
2021/03/11	31	203.31	27.3	204.29	209.00	3.7	17,452	0.02%
2021/03/10	40	209.59	44	207.95	199.00	-4	16,910	-0.02%
2021/03/09	31.2	196.37	33.2	197.07	203.50	-2	16,298	-0.01%
2021/03/08	1	188.00	0	0.00	188.00	1	15,699	0.01%
2021/03/05	0.1	212.50	0	0.00	208.50	0.1	15,741	0.00%
2021/03/03	3.1	215.20	0	0.00	221.00	3.1	15,862	0.02%
2021/02/26	0	0.00	6	212.00	213.00	-6	16,270	-0.04%
2021/02/24	1	204.50	0	0.00	205.00	1	16,318	0.01%
2021/02/23	0	0.00	1	197.00	206.00	-1	16,418	-0.01%
2021/02/22	0	0.00	7	198.64	198.00	-7	16,499	-0.04%
2021/02/19	85	214.06	75	213.75	206.50	10	16,482	0.06%
2021/02/18	19.1	200.26	20	202.68	208.00	-0.9	15,374	-0.01%
2021/02/17	0	0.00	2	189.50	189.50	-2	14,929	-0.01%
2021/02/05	101	164.34	103	164.52	172.50	-2	14,868	-0.01%	大買/大賣/
2021/02/04	77	152.70	74.2	154.67	157.00	2.8	13,420	0.02%
2021/02/03	4	139.38	19	141.51	146.00	-15	11,733	-0.13%
2021/02/02	15	134.77	9	135.17	133.00	6	10,947	0.05%
2021/02/01	7	127.71	8	129.63	130.50	-1	10,411	-0.01%
2021/01/29	14	132.93	11	134.00	127.00	3	10,001	0.03%
2021/01/28	11	128.41	13	133.15	136.00	-2	9,454	-0.02%
2021/01/27	9	127.78	10	126.80	127.00	-1	8,914	-0.01%
2021/01/26	6	127.58	4	128.38	126.00	2	8,380	0.02%
2021/01/25	20	139.87	0	0.00	139.50	20	7,997	0.25%
2021/01/22	6	154.00	2	152.00	155.00	4	7,810	0.05%
2021/01/21	0	0.00	5	150.00	152.00	-5	7,793	-0.06%
2021/01/15	0	0.00	1	155.00	154.50	-1	7,836	-0.01%
2021/01/14	0	0.00	4	150.25	155.00	-4	7,819	-0.05%
2021/01/12	0	0.00	9	133.78	136.00	-9	7,745	-0.12%
2021/01/11	0	0.00	3	139.00	142.00	-3	7,744	-0.04%
2021/01/08	45	152.79	37	153.42	141.50	8	7,744	0.10%
2021/01/07	23	140.02	25	141.66	147.00	-2	6,863	-0.03%
2021/01/06	5	134.40	1	136.50	134.00	4	6,667	0.06%
2021/01/05	17.2	136.90	8	137.50	143.00	9.2	6,362	0.14%
2021/01/04	17	133.82	17	131.82	135.00	0	6,202	0.00%
2020/12/31	0	0.00	5	123.00	123.00	-5	5,860	-0.09%
2020/12/30	1	113.00	0	0.00	112.00	1	5,882	0.02%
2020/12/25	2	103.25	0	0.00	103.00	2	5,819	0.03%
2020/12/22	1	82.80	0	0.00	82.80	1	5,705	0.02%
2020/12/21	0	0.00	3	89.20	92.00	-3	5,672	-0.05%
2020/12/18	0	0.00	1	96.00	92.00	-1	5,652	-0.02%
2020/12/17	14	86.65	3	92.60	92.60	11	5,630	0.20%
2020/12/16	16	87.30	5	86.10	84.20	11	5,657	0.19%
2020/12/15	11	84.35	20	84.52	86.20	-9	5,516	-0.16%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	62	63.55	67	64.40	64.90	-5	5,154	-0.10%
2020/12/09	0	0.00	5	63.20	63.20	-5	4,332	-0.12%
2020/12/08	0	0.00	10	57.50	57.50	-10	4,286	-0.23%
2020/12/07	1	50.70	6	52.13	52.30	-5	4,200	-0.12%
2020/12/04	10	47.75	0	0.00	47.60	10	3,960	0.25%
2020/12/03	2	47.00	4	47.14	46.30	-2	3,815	-0.05%
2020/12/02	2	44.15	10	45.25	43.75	-8	3,568	-0.22%
2020/11/30	0	0.00	2	42.83	42.90	-2	3,697	-0.05%
2020/11/27	5	42.00	5	43.00	42.45	0	3,643	0.00%
2020/11/26	13	41.87	13	41.75	41.75	0	3,505	0.00%
2020/11/25	3	41.67	4	41.06	41.60	-1	3,338	-0.03%
2020/11/24	6	39.36	0	0.00	39.15	6	3,032	0.20%
2020/11/23	1	38.75	1	38.80	38.90	0	2,993	0.00%
2020/11/20	4	39.70	1	38.75	38.35	3	3,003	0.10%
2020/11/19	3	38.95	4	39.09	39.30	-1	2,904	-0.03%
2020/11/18	0	0.00	12	37.97	37.80	-12	2,800	-0.43%
2020/11/17	1	37.65	1	37.55	37.55	0	2,755	0.00%
2020/11/13	0	0.00	1	37.00	37.00	-1	2,769	-0.04%
2020/11/10	1	36.50	0	0.00	36.30	1	2,799	0.04%
2020/11/09	0	0.00	1	36.65	36.60	-1	2,771	-0.04%
2020/10/30	0	0.00	11	35.10	35.05	-11	2,961	-0.37%
2020/10/29	0	0.00	1	35.50	35.40	-1	3,058	-0.03%
2020/10/27	1	37.40	70	37.38	37.05	-69	3,039	-2.27%
2020/10/23	7	37.57	7	37.05	37.05	0	3,018	0.00%
2020/10/22	1	35.90	2	35.80	35.85	-1	2,965	-0.03%
2020/10/21	0	0.00	3	36.80	36.50	-3	2,956	-0.10%
2020/10/20	9	36.88	10	36.56	36.50	-1	2,962	-0.03%
2020/10/19	9	37.23	4	36.70	36.65	5	2,963	0.17%
2020/10/16	67	37.17	0	0.00	36.00	67	2,947	2.27%
2020/10/14	0	0.00	2	36.90	36.85	-2	2,918	-0.07%
2020/10/13	20	37.45	0	0.00	37.15	20	2,893	0.69%
2020/10/12	33	38.99	32	39.25	38.10	1	2,832	0.04%
2020/10/08	1	37.00	0	0.00	37.25	1	2,580	0.04%
2020/10/07	2	36.20	1	36.75	36.20	1	2,510	0.04%
2020/09/25	0	0.00	1	33.10	33.60	-1	2,672	-0.04%
2020/09/24	10	34.80	11	34.63	34.50	-1	2,699	-0.04%
2020/09/21	2	37.40	0	0.00	37.20	2	2,802	0.07%
2020/09/18	5	36.69	14	36.79	36.45	-9	2,706	-0.33%
2020/09/15	0	0.00	1	35.50	35.30	-1	2,696	-0.04%
2020/09/14	0	0.00	10	35.20	35.45	-10	2,702	-0.37%
2020/09/10	3	36.73	1	36.00	35.55	2	2,668	0.07%
2020/09/07	21	37.11	2	37.18	35.95	19	2,538	0.75%
2020/09/04	36	36.72	16	37.92	38.20	20	2,461	0.81%
2020/09/03	4	37.29	2	37.53	36.70	2	2,313	0.09%
2020/08/27	0	0.00	1	33.95	33.95	-1	2,209	-0.05%
2020/08/26	1	34.10	0	0.00	34.15	1	2,197	0.05%
2020/08/24	0	0.00	5	32.21	32.20	-5	2,112	-0.24%
2020/08/21	2	31.90	0	0.00	31.90	2	2,100	0.10%
2020/08/20	3	30.70	0	0.00	30.75	3	2,085	0.14%
2020/08/14	0	0.00	1	35.40	35.35	-1	1,979	-0.05%
2020/08/12	0	0.00	6	34.89	34.95	-6	1,949	-0.31%
2020/08/11	6	36.05	2	35.95	35.35	4	1,931	0.21%
2020/08/10	1	36.15	5	35.68	36.30	-4	1,848	-0.22%
2020/08/07	5	35.51	43	35.46	35.10	-38	1,812	-2.10%
2020/08/06	2	35.55	4	35.50	35.40	-2	1,796	-0.11%
2020/08/05	1	36.10	0	0.00	36.30	1	1,762	0.06%
2020/08/04	1	35.60	0	0.00	37.00	1	1,701	0.06%
2020/08/03	14	34.55	0	0.00	34.00	14	1,597	0.88%
2020/07/31	22	34.65	0	0.00	34.60	22	1,590	1.38%
2020/07/30	0	0.00	8	34.86	33.90	-8	1,576	-0.51%
2020/07/29	3	34.00	2	33.60	34.00	1	1,547	0.06%
2020/07/28	1	32.35	0	0.00	31.50	1	1,521	0.07%
2020/07/24	33	34.15	34	33.16	33.25	-1	1,501	-0.07%
2020/07/23	2	33.85	0	0.00	33.95	2	1,488	0.13%
2020/07/22	5	34.79	0	0.00	34.30	5	1,484	0.34%
2020/07/20	3	33.60	2	32.93	33.80	1	1,447	0.07%
2020/07/17	1	32.90	0	0.00	32.80	1	1,438	0.07%
2020/07/16	0	0.00	1	33.60	33.55	-1	1,437	-0.07%
2020/07/15	0	0.00	2	34.05	33.15	-2	1,429	-0.14%
2020/07/14	1	34.30	0	0.00	33.95	1	1,419	0.07%
2020/07/13	1	35.00	0	0.00	34.70	1	1,406	0.07%
2020/07/09	2	35.13	3	35.15	35.00	-1	1,367	-0.07%
2020/07/08	48	34.93	48	35.01	34.85	0	1,329	0.00%
2020/07/06	39	34.54	53	34.59	34.50	-14	1,242	-1.13%
2020/07/03	12	33.11	1	33.50	33.40	11	1,167	0.94%
2020/07/02	8	33.78	5	33.55	32.70	3	1,116	0.27%
2020/07/01	0	0.00	2	33.08	33.50	-2	998	-0.20%
2020/06/29	5	30.65	0	0.00	31.10	5	922	0.54%
2020/06/24	3	32.20	50	31.41	31.50	-47	883	-5.32%
2020/06/11	25	29.23	1	29.05	28.20	24	812	2.95%
2020/06/10	25	29.39	0	0.00	29.60	25	805	3.11%
2020/06/09	5	30.40	5	30.15	30.05	0	811	0.00%
2020/06/02	1	27.90	0	0.00	27.90	1	704	0.14%
2020/05/26	0	0.00	5	27.39	27.35	-5	710	-0.70%
2020/05/07	0	0.00	1	28.50	28.35	-1	669	-0.15%
2020/04/29	0	0.00	1	27.90	27.60	-1	689	-0.14%
2020/03/19	0	0.00	3	19.30	19.30	-3	795	-0.38%
2020/03/13	2	24.70	1	24.70	25.20	1	1,043	0.10%
2020/03/12	3	27.50	0	0.00	27.40	3	1,052	0.28%
2020/03/09	0	0.00	5	30.95	30.85	-5	1,045	-0.48%
2020/03/05	3	32.65	0	0.00	32.45	3	1,106	0.27%
2020/02/11	1	33.45	0	0.00	33.40	1	1,223	0.08%
2020/02/06	0	0.00	2	33.70	34.15	-2	1,267	-0.16%
2020/01/13	0	0.00	10	37.95	38.10	-10	1,991	-0.50%
2020/01/03	0	0.00	20	37.49	37.10	-20	2,288	-0.87%
2019/12/23	10	38.00	0	0.00	37.65	10	2,288	0.44%
2019/12/16	20	39.14	0	0.00	38.90	20	2,263	0.88%
2019/12/13	15	39.65	5	41.15	39.10	10	2,239	0.45%
2019/12/12	0	0.00	5	39.15	39.40	-5	1,992	-0.25%
2019/12/09	3	39.35	0	0.00	39.05	3	1,949	0.15%
2019/12/03	6	39.00	0	0.00	38.70	6	1,904	0.31%
2019/11/27	5	37.95	0	0.00	37.65	5	1,914	0.26%
2019/11/22	0	0.00	1	37.60	37.50	-1	1,986	-0.05%
2019/11/15	0	0.00	1	39.05	39.05	-1	2,007	-0.05%
2019/11/14	1	37.65	0	0.00	38.05	1	1,961	0.05%
2019/11/06	0	0.00	1	39.50	39.50	-1	1,888	-0.05%
2019/11/01	0	0.00	1	39.30	39.55	-1	1,848	-0.05%
2019/10/30	0	0.00	1	40.00	40.05	-1	1,828	-0.05%
2019/10/29	2	40.40	0	0.00	39.40	2	1,811	0.11%
2019/10/25	1	40.45	2	40.80	41.05	-1	1,654	-0.06%
2019/10/24	2	41.15	0	0.00	41.05	2	1,558	0.13%
2019/10/18	0	0.00	1	38.95	39.50	-1	1,178	-0.08%
2019/10/17	1	39.20	0	0.00	39.20	1	1,020	0.10%
2019/10/16	0	0.00	1	37.65	37.75	-1	989	-0.10%
2019/10/15	0	0.00	1	37.60	37.30	-1	961	-0.10%
2019/10/08	1	36.05	0	0.00	35.60	1	891	0.11%
2019/10/01	1	37.25	0	0.00	37.20	1	937	0.11%
2019/09/12	0	0.00	1	38.45	38.80	-1	937	-0.11%
2019/09/10	1	37.75	0	0.00	37.65	1	991	0.10%
2019/09/09	10	39.30	10	38.40	38.40	0	985	0.00%
2019/08/29	0	0.00	10	40.59	40.70	-10	943	-1.06%
2019/08/28	0	0.00	6	40.52	40.50	-6	926	-0.65%
2019/08/23	0	0.00	5	39.65	39.65	-5	1,011	-0.49%
2019/08/22	0	0.00	4	39.63	39.20	-4	1,006	-0.40%
2019/08/20	0	0.00	5	38.95	38.70	-5	991	-0.50%
2019/07/30	1	39.30	0	0.00	39.40	1	1,163	0.09%
2019/07/23	2	41.05	0	0.00	40.30	2	1,199	0.17%
2019/07/22	1	40.20	2	40.55	40.70	-1	1,268	-0.08%
2019/07/09	1	39.15	0	0.00	39.10	1	1,678	0.06%
2019/07/05	0	0.00	2	40.20	40.70	-2	1,739	-0.11%
2019/06/25	1	38.40	0	0.00	38.20	1	2,016	0.05%
2019/06/18	2	38.98	0	0.00	38.80	2	2,174	0.09%
2019/06/03	1	38.70	0	0.00	38.50	1	2,463	0.04%
2019/05/14	0	0.00	1	39.10	39.10	-1	2,554	-0.04%
2019/04/26	1	47.60	0	0.00	46.00	1	2,341	0.04%
2019/04/25	0	0.00	3	48.90	49.05	-3	2,243	-0.13%
2019/04/18	0	0.00	25	47.45	45.50	-25	1,996	-1.25%
2019/04/17	3	48.25	0	0.00	47.30	3	1,952	0.15%
2019/04/12	0	0.00	10	46.61	45.85	-10	1,733	-0.58%
2019/04/11	0	0.00	108	48.11	46.90	-108	1,685	-6.41%	大賣/鉅額交易
2019/04/09	0	0.00	3	47.75	47.15	-3	1,591	-0.19%
2019/04/08	0	0.00	16	46.99	47.00	-16	1,563	-1.02%
2019/04/03	1	46.40	20	47.60	47.05	-19	1,534	-1.24%
2019/04/02	4	45.81	1	45.45	46.00	3	1,449	0.21%
2019/04/01	3	44.80	0	0.00	44.80	3	1,403	0.21%
2019/03/28	3	44.90	0	0.00	44.70	3	1,351	0.22%
2019/03/27	1	46.25	0	0.00	46.15	1	1,328	0.08%
2019/03/26	3	47.02	0	0.00	46.95	3	1,324	0.23%
2019/03/25	0	0.00	2	47.50	47.90	-2	1,309	-0.15%
2019/03/22	7	48.43	0	0.00	48.70	7	1,272	0.55%
2019/03/21	6	48.05	10	48.30	48.00	-4	1,218	-0.33%
2019/03/20	56	48.42	4	47.58	48.30	52	1,163	4.47%
2019/03/19	104	45.45	0	0.00	46.35	104	1,030	10.09%	大買/鉅額交易
2019/03/18	0	0.00	2	44.05	44.10	-2	896	-0.22%
2019/03/15	0	0.00	10	40.80	40.80	-10	808	-1.24%
2019/03/14	0	0.00	10	41.00	40.80	-10	806	-1.24%
2019/03/13	0	0.00	0	40.40	40.20	0	830	0.00%
2019/03/12	0	0.00	1	40.60	40.40	-1	843	-0.12%
2019/03/11	1	39.75	0	0.00	40.10	1	867	0.12%
2019/03/06	10	40.60	0	0.00	40.55	10	941	1.06%
2019/03/05	0	0.00	1	40.60	40.60	-1	967	-0.10%
2019/03/04	1	40.55	0	0.00	40.55	1	968	0.10%
2019/02/18	2	40.15	0	0.00	40.15	2	935	0.21%
2019/01/14	0	0.00	2	37.55	38.15	-2	1,261	-0.16%
2019/01/09	1	36.55	0	0.00	36.60	1	1,396	0.07%
2018/12/26	0	0.00	0	36.95	36.75	0	1,438	0.00%
2018/12/25	0	0.00	1	36.90	36.95	-1	1,441	-0.07%
2018/12/24	0	0.00	1	37.60	37.60	-1	1,453	-0.07%
2018/12/17	1	38.90	0	0.00	38.90	1	1,434	0.07%
2018/12/13	1	37.95	0	0.00	37.50	1	1,428	0.07%
2018/12/05	0	0.00	1	39.15	39.15	-1	1,419	-0.07%
2018/12/04	1	41.95	1	40.95	40.60	0	1,419	0.00%
2018/12/03	0	0.00	1	39.90	39.90	-1	1,402	-0.07%
2018/11/30	0	39.10	2	38.88	39.35	-2	1,380	-0.14%
2018/11/29	2	39.73	3	39.98	39.20	-1	1,365	-0.07%
2018/11/28	4	39.30	0	0.00	38.95	4	1,318	0.30%
2018/11/22	1	39.10	15	39.35	38.40	-14	1,290	-1.08%
2018/11/21	15	37.29	2	37.75	38.80	13	1,246	1.04%
2018/11/20	1	35.30	0	0.00	35.30	1	1,191	0.08%
2018/11/14	0	0.00	1	37.00	36.85	-1	1,184	-0.08%
2018/11/12	1	36.40	1	36.40	36.40	0	1,186	0.00%
2018/11/09	1	37.05	0	0.00	36.95	1	1,192	0.08%
2018/11/05	0	0.00	1	38.70	38.80	-1	1,212	-0.08%
2018/11/02	1	40.80	10	40.13	40.10	-9	1,212	-0.74%
2018/11/01	1	38.70	0	0.00	39.00	1	1,143	0.09%
2018/10/31	1	37.35	0	0.00	38.05	1	1,127	0.09%
2018/10/30	1	35.95	0	0.00	35.90	1	1,124	0.09%
2018/10/26	0	0.00	5	37.65	37.05	-5	1,136	-0.44%
2018/10/24	0	0.00	5	39.60	40.00	-5	1,057	-0.47%
2018/10/23	1	38.50	0	0.00	38.25	1	995	0.10%
2018/10/22	0	0.00	2	38.30	39.00	-2	944	-0.21%
2018/10/19	1	36.80	1	36.55	36.55	0	906	0.00%
2018/10/17	5	36.87	2	36.73	36.40	3	836	0.36%