天鈺 (4961)-永豐金-埔里券商分點個股進出

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
270.5
漲跌
▲2.0
漲幅
+0.74%
成交量
2,824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－永豐金-埔里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/05/17	1	268.00	1	268.00	268.50	0	3,675	0.00%
2024/05/16	0	0.00	0.1	264.93	265.00	-0.1	3,660	0.00%
2024/05/15	0	0.00	0	266.00	261.00	0	3,646	0.00%
2024/05/14	1	246.00	0.1	251.76	261.00	1	3,634	0.03%
2024/05/13	0.2	244.31	0	0.00	244.00	0.2	3,617	0.00%
2024/05/09	1	266.50	2	269.00	267.00	-1	3,531	-0.03%
2024/05/07	0	0.00	3	275.33	272.50	-3	3,487	-0.09%
2024/05/06	0	0.00	0	274.00	274.50	0	3,425	0.00%
2024/05/03	0	0.00	0	265.50	260.00	0	3,307	0.00%
2024/04/30	0	0.00	1	247.00	246.00	-1	3,189	-0.03%
2024/04/29	0.3	247.87	0	248.25	248.50	0.3	3,198	0.01%
2024/04/26	1	239.00	0	0.00	240.00	1	3,191	0.03%
2024/04/25	1	238.50	1	240.00	239.00	0	3,189	0.00%
2024/04/24	0	0.00	0	241.00	242.00	0	3,198	0.00%
2024/04/23	0.1	236.00	0	235.25	236.50	0.1	3,182	0.00%
2024/04/22	0	225.00	0	0.00	222.50	0	3,168	0.00%
2024/04/19	0	232.00	0	0.00	231.50	0	3,153	0.00%
2024/04/18	0	244.00	0	244.67	244.00	0	3,107	0.00%
2024/04/16	0	252.50	0	0.00	253.50	0	3,044	0.00%
2024/04/12	0	258.00	1	257.00	259.00	-1	3,005	-0.03%
2024/04/11	2	253.00	0	0.00	253.50	2	2,986	0.07%
2024/04/10	0	256.00	0	0.00	253.50	0	2,988	0.00%
2024/04/08	0	263.00	1	266.50	266.50	-1	2,939	-0.03%
2024/04/03	2	269.75	0	270.00	268.50	2	2,903	0.07%
2024/04/02	0	0.00	0	275.50	277.50	0	2,859	0.00%
2024/04/01	2	275.50	1	275.00	276.50	1	2,842	0.04%
2024/03/29	0	0.00	1	266.00	268.00	-1	2,813	-0.04%
2024/03/28	1	270.50	1.1	270.23	270.00	-0.1	2,784	0.00%
2024/03/27	10.1	273.29	7	278.51	283.00	3.1	2,719	0.11%
2024/03/26	1	263.53	1	264.15	264.00	0	2,546	0.00%
2024/03/25	0	0.00	1	258.00	258.00	-1	2,437	-0.04%
2024/03/22	0	0.00	1	259.50	260.00	-1	2,430	-0.04%
2024/03/21	0	260.50	0	0.00	260.50	0	2,443	0.00%
2024/03/20	0	265.00	0	260.00	260.00	0	2,472	0.00%
2024/03/19	2.1	263.24	2.1	265.31	265.00	0	2,457	0.00%
2024/03/18	3	266.49	0.6	268.94	261.00	2.4	2,431	0.10%
2024/03/15	2	260.76	1.1	260.95	262.50	0.9	2,310	0.04%
2024/03/14	0	243.50	1	244.50	254.00	-1	2,195	-0.05%
2024/03/13	0	255.00	0	0.00	250.00	0	2,116	0.00%
2024/03/12	1	260.00	2.1	260.26	250.00	-1.1	2,063	-0.05%
2024/03/11	1.1	249.51	3	250.00	251.50	-1.9	1,948	-0.10%
2024/03/06	1	239.00	0	0.00	237.50	1	2,002	0.05%
2024/03/01	0	0.00	0.7	245.00	243.50	-0.7	2,180	-0.03%
2024/02/29	0	241.50	0	0.00	241.50	0	2,200	0.00%
2024/02/27	1.1	245.73	1	249.50	245.00	0.1	2,182	0.00%
2024/02/26	0	246.50	0	0.00	245.00	0	2,188	0.00%
2024/02/23	2	246.75	0	0.00	245.50	2	2,188	0.09%
2024/02/22	1	254.50	1	251.50	251.00	0	2,187	0.00%
2024/02/21	5	255.22	4	256.00	254.50	1	2,192	0.05%
2024/02/20	1	249.00	3	250.33	262.50	-2	2,163	-0.09%
2024/02/15	1	231.00	1	233.50	233.00	0	2,078	0.00%
2024/01/25	0	0.00	0	237.00	236.50	0	2,257	0.00%
2024/01/24	0	239.50	0	239.00	238.00	0	2,294	0.00%
2024/01/23	1	239.50	0	0.00	239.50	1	2,350	0.04%
2024/01/22	0.1	244.50	0	0.00	244.50	0.1	2,356	0.00%
2024/01/17	0	0.00	0	237.00	237.00	0	2,350	0.00%
2024/01/16	0	0.00	0	241.00	239.50	0	2,351	0.00%
2024/01/11	0	241.50	0	0.00	241.00	0	2,358	0.00%
2024/01/10	0	239.00	0	0.00	239.00	0	2,380	0.00%
2024/01/09	0	241.00	0	0.00	238.00	0	2,392	0.00%
2024/01/08	0	0.00	0	242.00	239.50	0	2,395	0.00%
2024/01/04	0	242.50	0	0.00	243.00	0	2,383	0.00%
2024/01/02	1.1	253.86	0	0.00	251.50	1.1	2,405	0.05%
2023/12/29	0	0.00	0.1	257.50	257.50	-0.1	2,425	0.00%
2023/12/27	0	263.25	0	0.00	266.50	0	2,526	0.00%
2023/12/26	0.1	263.75	0	0.00	262.00	0.1	2,554	0.00%
2023/12/25	0	0.00	2	262.50	260.50	-2	2,611	-0.08%
2023/12/22	0.1	261.50	1	263.00	262.50	-1	2,729	-0.03%
2023/12/21	0	0.00	1	258.00	255.00	-1	2,823	-0.04%
2023/12/20	1	254.00	0	0.00	254.50	1	2,821	0.04%
2023/12/19	2	256.25	0	0.00	255.00	2	2,846	0.07%
2023/12/18	2	253.02	0	0.00	259.50	2	2,906	0.07%
2023/12/15	0	263.00	0	0.00	256.00	0	2,993	0.00%
2023/12/14	0	259.50	1	259.00	259.00	-1	3,121	-0.03%
2023/12/13	2.1	268.92	1	263.00	261.50	1.1	3,094	0.03%
2023/12/12	0	279.00	0	0.00	269.00	0	3,389	0.00%
2023/12/11	0	278.50	0	0.00	278.50	0	3,580	0.00%
2023/12/08	0.1	283.57	1	281.02	281.00	-1	3,581	-0.03%
2023/12/07	0	290.50	0	0.00	285.00	0	3,560	0.00%
2023/12/05	0	0.00	0.2	285.00	284.50	-0.2	3,548	-0.01%
2023/12/01	1	284.50	0	0.00	289.50	1	3,492	0.03%
2023/11/30	12.2	286.25	11	288.45	282.50	1.2	3,460	0.03%
2023/11/29	1	276.00	2	278.00	277.00	-1	3,370	-0.03%
2023/11/28	1	271.00	1	269.50	271.00	0	3,335	0.00%
2023/11/27	1	270.00	1	275.00	275.00	0	3,310	0.00%
2023/11/22	0	0.00	2	276.50	273.50	-2	3,288	-0.06%
2023/11/21	11	275.14	5	276.99	275.50	6	3,282	0.18%
2023/11/20	1	282.00	0	0.00	281.00	1	3,268	0.03%
2023/11/17	1.1	273.72	1	276.00	277.00	0.1	3,247	0.00%
2023/11/10	0	0.00	4	249.50	247.00	-4	3,161	-0.13%
2023/11/08	0	0.00	2	256.75	254.50	-2	3,171	-0.06%
2023/11/07	4	254.88	2	255.50	255.00	2	3,190	0.06%
2023/11/06	6	265.92	2	262.00	259.00	4	3,240	0.12%
2023/11/03	4	272.00	5	269.40	268.50	-1	3,363	-0.03%
2023/11/01	0	0.00	0	272.50	273.50	0	3,411	0.00%
2023/10/31	0	277.00	0	0.00	266.50	0	3,395	0.00%
2023/10/30	1	266.00	0	0.00	269.50	1	3,360	0.03%
2023/10/19	0	264.50	0	0.00	264.00	0	3,396	0.00%
2023/10/18	0	261.00	0	0.00	265.50	0	3,394	0.00%
2023/10/12	0	0.00	3	265.00	269.00	-3	3,384	-0.09%
2023/10/11	2	266.50	0	0.00	266.50	2	3,381	0.06%
2023/10/05	1	274.98	2	273.50	272.50	-1	3,348	-0.03%
2023/10/04	2	270.61	2	276.50	278.50	0	3,329	0.00%
2023/10/03	4	282.63	3	282.83	280.50	1	3,290	0.03%
2023/10/02	1	276.00	0	0.00	280.00	1	3,219	0.03%
2023/09/28	3	277.00	3	278.17	277.00	0	3,202	0.00%
2023/09/27	2	274.50	2	275.50	274.50	0	3,180	0.00%
2023/09/26	4	268.00	4	266.75	264.50	0	3,082	0.00%
2023/09/22	0	0.00	0.1	252.00	253.50	-0.1	2,968	0.00%
2023/09/21	0	255.00	0	0.00	255.00	0	3,039	0.00%
2023/09/20	1	252.01	3	257.00	251.50	-2	2,980	-0.07%
2023/09/19	3.8	250.11	5	249.60	250.50	-1.3	2,908	-0.04%
2023/09/18	0.1	258.50	0	0.00	258.50	0.1	2,808	0.00%
2023/09/06	3	158.83	3	162.17	156.50	0	2,869	0.00%
2023/09/05	1	156.00	16.4	156.40	157.50	-15.4	2,538	-0.61%
2023/09/04	1	141.00	2	142.75	143.50	-1	2,319	-0.04%
2023/09/01	1	142.00	0.4	142.00	142.00	0.6	2,321	0.03%
2023/08/31	2	143.50	2	142.50	143.50	0	2,338	0.00%
2023/08/30	0	0.00	1	141.00	143.00	-1	2,351	-0.04%
2023/08/29	1	139.50	0.1	140.50	139.50	0.9	2,350	0.04%
2023/08/28	0	0.00	2	144.50	144.50	-2	2,336	-0.09%
2023/08/25	0	0.00	1	142.00	142.00	-1	2,344	-0.04%
2023/08/24	0	0.00	1.1	141.73	140.00	-1.1	2,321	-0.05%
2023/08/23	0	0.00	1	131.00	132.00	-1	2,280	-0.04%
2023/08/22	1	131.50	0	0.00	131.00	1	2,293	0.04%
2023/08/21	0	0.00	1	129.50	130.50	-1	2,296	-0.04%
2023/08/17	0	0.00	0.1	131.00	130.50	-0.1	2,309	0.00%
2023/08/14	0.1	129.00	0	0.00	126.50	0.1	2,321	0.00%
2023/08/11	1	133.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	0.1	135.50	0	0.00	132.50	0.1	2,344	0.00%
2023/08/09	1	137.00	2	138.75	138.50	-1	2,407	-0.04%
2023/08/04	2	143.00	1	144.00	143.00	1	2,458	0.04%
2023/08/02	1	142.50	1	144.50	140.50	0	2,484	0.00%
2023/08/01	1	143.00	2	144.50	143.50	-1	2,516	-0.04%
2023/07/31	2	142.75	0	0.00	141.00	2	2,524	0.08%
2023/07/28	2	150.00	4	149.00	148.00	-2	2,540	-0.08%
2023/07/27	0	0.00	5.1	139.05	146.00	-5.1	2,406	-0.21%
2023/07/26	2	132.25	1	133.50	133.00	1	2,364	0.04%
2023/07/25	0	0.00	1.2	132.83	134.00	-1.2	2,532	-0.05%
2023/07/24	2.2	132.86	0	0.00	131.00	2.2	2,544	0.09%
2023/07/21	2	137.75	0	0.00	137.00	2	2,558	0.08%
2023/07/19	0	0.00	2	138.00	138.00	-2	2,660	-0.08%
2023/07/18	1	135.50	0	0.00	136.00	1	2,732	0.04%
2023/07/17	1	138.50	2	140.50	137.00	-1	2,870	-0.03%
2023/07/13	4.2	138.17	1	139.50	137.50	3.2	3,160	0.10%
2023/07/12	1	138.50	1	139.00	137.50	0	3,325	0.00%
2023/07/11	0	0.00	1	138.50	138.50	-1	3,505	-0.03%
2023/07/10	1	137.51	0	0.00	137.50	1	3,553	0.03%
2023/07/07	0.1	139.00	0	0.00	137.50	0.1	3,640	0.00%
2023/07/06	1	140.50	0	0.00	139.50	1	3,780	0.03%
2023/07/05	1	143.50	1.2	144.50	143.00	-0.2	3,800	0.00%
2023/07/04	1	143.50	1	144.00	143.50	0	3,890	0.00%
2023/06/29	2	142.75	3	144.00	141.50	-1	3,879	-0.03%
2023/06/28	0	143.00	0	0.00	142.00	0	3,884	0.00%
2023/06/27	1	143.00	1	143.00	141.00	0	3,905	0.00%
2023/06/26	1	150.00	4	151.13	150.00	-3	3,915	-0.08%
2023/06/21	3	154.67	0	0.00	154.50	3	3,917	0.08%
2023/06/20	2	158.51	2	159.25	157.50	0	3,928	0.00%
2023/06/19	0.2	158.56	3	157.50	160.50	-2.8	3,977	-0.07%
2023/06/16	8	160.56	2	161.75	160.00	6	4,026	0.15%
2023/06/15	1.1	167.97	1	166.00	168.00	0.1	3,966	0.00%
2023/06/14	2	165.00	0	0.00	164.50	2	4,044	0.05%
2023/06/13	9	170.39	5	167.60	167.00	4	4,042	0.10%
2023/06/12	4	166.50	5	165.30	168.00	-1	4,040	-0.02%
2023/06/09	1	162.00	0	0.00	162.00	1	4,005	0.02%
2023/06/08	1	160.50	1	161.50	161.50	0	4,064	0.00%
2023/06/07	0	0.00	1	162.00	162.00	-1	4,145	-0.02%
2023/06/06	1	160.00	1	158.50	160.00	0	4,226	0.00%
2023/06/05	1	161.00	2	160.50	161.00	-1	4,265	-0.02%
2023/06/02	2	158.00	2	159.25	159.00	0	4,281	0.00%
2023/05/31	0	0.00	1	157.00	159.00	-1	4,553	-0.02%
2023/05/30	0	0.00	1	155.50	155.50	-1	4,659	-0.02%
2023/05/29	2	153.25	3	154.67	154.00	-1	4,750	-0.02%
2023/05/26	2	153.50	0	0.00	152.00	2	4,807	0.04%
2023/05/25	0	0.00	4	154.00	153.50	-4	4,952	-0.08%
2023/05/24	0	0.00	1	153.00	153.50	-1	5,150	-0.02%
2023/05/23	2	155.50	2	156.25	155.00	0	5,483	0.00%
2023/05/22	1	155.00	0	0.00	154.50	1	5,892	0.02%
2023/05/19	1	154.00	0	0.00	152.50	1	6,894	0.01%
2023/05/18	0	0.00	0	154.00	153.50	0	7,045	0.00%
2023/05/17	1	152.50	1	153.50	153.00	0	7,071	0.00%
2023/05/16	0.2	151.50	2	152.00	153.50	-1.8	7,100	-0.03%
2023/05/15	9	148.83	3	147.50	148.00	6	7,069	0.08%
2023/05/12	1	155.50	2	154.50	155.50	-1	7,031	-0.01%
2023/05/11	4	154.88	3	155.50	155.50	1	7,061	0.01%
2023/05/10	2	155.75	2	156.00	156.50	0	7,205	0.00%
2023/05/09	3	156.00	3	153.33	153.50	0	7,224	0.00%
2023/05/08	4	156.13	3	155.67	157.50	1	7,241	0.01%
2023/05/04	1	153.50	4	153.50	154.50	-3	7,351	-0.04%
2023/05/03	3	159.17	3	157.83	160.00	0	7,304	0.00%
2023/05/02	7	156.93	6	158.83	156.50	1	7,439	0.01%
2023/04/28	2.1	164.15	3	171.00	158.00	-1	7,469	-0.01%
2023/04/25	2	160.25	1	161.00	157.50	1	7,555	0.01%
2023/04/24	2	162.25	5	159.90	163.50	-3	7,644	-0.04%
2023/04/21	4	159.75	1	159.50	156.00	3	7,779	0.04%
2023/04/20	5	167.60	4	167.88	163.50	1	7,952	0.01%
2023/04/19	3	180.17	13	174.27	173.50	-10	8,190	-0.12%
2023/04/18	33	183.98	35.3	184.81	184.50	-2.3	8,378	-0.03%
2023/04/17	10	185.30	13	181.88	181.00	-3	8,475	-0.04%
2023/04/14	6	178.75	8	180.94	182.50	-2	8,436	-0.02%
2023/04/13	1	174.50	2	176.50	174.50	-1	8,414	-0.01%
2023/04/12	3	174.83	2	175.25	176.00	1	8,385	0.01%
2023/04/11	3	178.49	2	178.00	179.00	1	8,325	0.01%
2023/04/10	2	172.25	1	171.00	170.50	1	8,223	0.01%
2023/04/07	3	173.67	3	175.82	173.50	0	8,328	0.00%
2023/04/06	1	166.00	1	167.50	169.50	0	8,236	0.00%
2023/03/31	1	167.51	1	168.50	168.50	0	8,239	0.00%
2023/03/30	0	0.00	2	167.25	167.00	-2	8,245	-0.02%
2023/03/29	1	166.00	0	0.00	165.00	1	8,245	0.01%
2023/03/27	1	173.50	0	0.00	170.50	1	8,261	0.01%
2023/03/24	0	177.00	1	178.50	174.50	-1	8,263	-0.01%
2023/03/23	2	177.00	2	175.25	177.00	0	8,309	0.00%
2023/03/22	1	176.00	1	177.00	176.00	0	8,285	0.00%
2023/03/21	8	175.94	9	177.67	175.50	-1	8,227	-0.01%
2023/03/20	6	174.08	10	173.90	174.50	-4	8,162	-0.05%
2023/03/17	10	172.80	7	173.79	171.00	3	8,124	0.04%
2023/03/16	4	169.00	4.1	169.02	168.00	-0.1	8,040	0.00%
2023/03/15	13	170.04	13	169.73	167.50	0	8,036	0.00%
2023/03/13	1	165.00	1	162.00	163.50	0	8,172	0.00%
2023/03/10	1.1	165.59	0	0.00	165.50	1.1	8,167	0.01%
2023/03/09	3	175.67	2	175.75	172.00	1	8,123	0.01%
2023/03/08	4	176.50	3	177.83	177.00	1	8,065	0.01%
2023/03/06	4	176.50	5	176.10	176.00	-1	8,015	-0.01%
2023/03/03	5	175.40	4	175.00	174.50	1	7,949	0.01%
2023/03/02	0	0.00	3.1	173.51	175.00	-3.1	7,760	-0.04%
2023/03/01	4	170.25	3	171.17	170.00	1	7,633	0.01%
2023/02/24	6	168.00	5	168.90	166.50	1	7,552	0.01%
2023/02/23	14.1	168.86	12	169.96	168.50	2.1	7,509	0.03%
2023/02/22	7.1	170.35	8	171.56	169.00	-0.9	7,412	-0.01%
2023/02/21	18	181.50	22.1	181.34	179.50	-4.1	7,333	-0.06%
2023/02/20	12.1	172.48	13	174.62	181.00	-0.9	7,155	-0.01%
2023/02/17	30	164.17	26.8	165.03	165.50	3.2	6,858	0.05%
2023/02/16	0.1	146.50	5	151.50	158.50	-4.9	6,025	-0.08%
2023/02/15	3.7	145.14	2	145.25	144.50	1.7	6,039	0.03%
2023/02/13	0	0.00	1	142.00	140.50	-1	6,659	-0.02%
2023/02/10	1	143.00	1	142.50	142.00	0	6,761	0.00%
2023/02/08	5	147.00	2	147.00	147.50	3	6,789	0.04%
2023/02/07	1.1	145.91	2	144.75	146.50	-0.9	6,656	-0.01%
2023/02/06	4	141.63	1	141.00	141.00	3	6,628	0.05%
2023/02/03	2	141.50	2	143.00	141.00	0	6,621	0.00%
2023/02/02	0	0.00	3	145.50	148.00	-3	6,567	-0.05%
2023/02/01	3	143.00	2	143.50	143.00	1	6,528	0.02%
2023/01/31	10	145.45	6.6	144.57	144.00	3.4	6,539	0.05%
2023/01/30	0	0.00	1	140.50	142.00	-1	6,434	-0.02%
2023/01/17	6	135.17	7	135.29	135.50	-1	6,421	-0.02%
2023/01/16	2	140.75	1	138.00	138.00	1	6,464	0.02%
2023/01/13	0	0.00	3	140.00	139.50	-3	6,533	-0.05%
2023/01/12	7	141.43	8.1	140.75	141.00	-1.1	6,501	-0.02%
2023/01/11	12	141.67	10	141.90	142.50	2	6,492	0.03%
2023/01/10	53.3	139.63	52	138.80	141.50	1.3	6,728	0.02%
2023/01/09	22	136.48	16	137.88	137.00	6	6,614	0.09%
2023/01/06	7	131.29	8	132.50	133.00	-1	6,260	-0.02%
2023/01/05	9	128.17	7.1	129.32	127.00	1.9	5,932	0.03%
2023/01/04	9	125.06	13	125.38	126.00	-4	5,738	-0.07%
2023/01/03	3	124.00	7	124.57	123.00	-4	5,628	-0.07%
2022/12/30	1	118.50	0	0.00	115.50	1	5,479	0.02%
2022/12/29	0	0.00	2	117.00	117.50	-2	5,479	-0.04%
2022/12/28	1.1	118.41	1	118.00	116.00	0.1	5,504	0.00%
2022/12/27	9	123.17	8	122.13	121.50	1	5,482	0.02%
2022/12/26	0	0.00	2	116.25	116.50	-2	5,364	-0.04%
2022/12/21	1	115.50	1	113.50	114.00	0	5,445	0.00%
2022/12/20	1	119.00	0	0.00	115.00	1	5,484	0.02%
2022/12/19	1	121.50	1	120.50	120.50	0	5,499	0.00%
2022/12/15	2	124.25	1	123.00	122.50	1	5,462	0.02%
2022/12/14	1	117.00	1	118.00	120.00	0	5,372	0.00%
2022/12/09	2	120.50	1	118.00	118.00	1	5,360	0.02%
2022/12/08	0	0.00	2	119.25	120.00	-2	5,345	-0.04%
2022/12/07	4.1	120.10	2	118.00	117.50	2.1	5,331	0.04%
2022/12/06	5	123.50	3	123.17	121.00	2	5,297	0.04%
2022/12/05	10	130.55	7	131.57	128.00	3	5,222	0.06%
2022/12/02	4	127.50	2	128.50	128.00	2	5,051	0.04%
2022/11/30	0	0.00	2	124.50	125.00	-2	4,964	-0.04%
2022/11/29	3	120.67	2	120.75	121.00	1	4,974	0.02%
2022/11/28	1	122.50	0	0.00	122.00	1	4,960	0.02%
2022/11/23	1	122.50	2	122.00	120.50	-1	4,938	-0.02%
2022/11/21	0	0.00	2	124.00	120.00	-2	4,934	-0.04%
2022/11/18	4	124.50	3	127.00	123.00	1	4,923	0.02%
2022/11/17	4	127.00	3	126.67	127.00	1	4,886	0.02%
2022/11/16	10	127.00	13	128.08	129.00	-3	4,805	-0.06%
2022/11/15	13	125.19	18	126.94	127.50	-5	4,727	-0.11%
2022/11/14	2	118.50	9	119.39	123.50	-7	4,713	-0.15%
2022/11/11	17	126.47	3	125.17	123.00	14	4,723	0.30%
2022/11/10	18	125.47	16	125.53	125.00	2	4,583	0.04%
2022/11/09	8	125.31	11	125.55	125.50	-3	4,502	-0.07%
2022/11/08	1	112.00	2	118.00	121.00	-1	4,138	-0.02%
2022/11/07	1	110.00	2	109.75	110.00	-1	4,134	-0.02%
2022/11/03	2	105.25	1	106.00	108.00	1	4,050	0.02%
2022/11/02	0	0.00	1	106.00	105.50	-1	4,032	-0.02%
2022/11/01	3	103.83	0	0.00	103.50	3	4,043	0.07%
2022/10/31	0	0.00	1	105.50	104.00	-1	4,042	-0.02%
2022/10/28	1	101.50	0	0.00	102.00	1	4,111	0.02%
2022/10/26	3	103.00	3	104.00	104.50	0	4,061	0.00%
2022/10/25	3	104.33	2	105.00	103.50	1	4,011	0.02%
2022/10/24	9	107.67	7	108.64	105.50	2	3,958	0.05%
2022/10/21	2	107.75	2	107.25	105.00	0	3,877	0.00%
2022/10/20	4	110.13	3	109.33	110.50	1	3,736	0.03%
2022/10/19	8	111.38	7	110.93	112.00	1	3,619	0.03%
2022/10/18	24	110.98	24	110.04	111.50	0	3,478	0.00%
2022/10/17	8	99.74	8	101.94	107.50	0	3,097	0.00%
2022/10/14	0.3	97.80	0	0.00	98.00	0.3	2,972	0.01%
2022/10/13	0.3	90.16	1	94.30	89.10	-0.7	2,990	-0.02%
2022/10/12	0.1	98.00	0	0.00	96.60	0.1	2,967	0.00%
2022/10/11	1	98.50	0	0.00	98.30	1	2,953	0.03%
2022/09/30	0.1	91.50	0	0.00	93.20	0.1	2,965	0.00%
2022/09/29	0.1	92.80	0	0.00	90.80	0.1	2,983	0.00%
2022/09/28	0	0.00	1	91.60	90.20	-1	3,006	-0.03%
2022/09/27	0.1	96.30	0	0.00	96.00	0.1	3,039	0.00%
2022/08/29	0.1	121.00	0	0.00	122.50	0.1	3,397	0.00%
2022/08/25	0	0.00	1	125.50	125.50	-1	3,546	-0.03%
2022/08/24	3	125.00	0	0.00	124.00	3	3,720	0.08%
2022/08/19	3	132.00	2	129.00	127.50	1	3,623	0.03%
2022/08/18	4	129.13	5	130.20	130.00	-1	3,525	-0.03%
2022/08/15	7	122.71	5	122.40	123.50	2	3,290	0.06%
2022/08/12	1	117.00	2	116.75	117.50	-1	3,119	-0.03%
2022/08/10	1	105.00	1	105.50	105.00	0	3,069	0.00%
2022/08/08	1	106.50	1	107.00	107.00	0	3,071	0.00%
2022/08/05	0.1	106.50	1	105.50	105.00	-1	3,021	-0.03%
2022/08/04	2.2	105.60	2	105.25	104.50	0.2	2,996	0.01%
2022/08/03	0	0.00	6	137.50	130.50	-6	2,889	-0.21%
2022/07/25	0	0.00	1	145.50	145.00	-1	2,919	-0.03%
2022/07/22	1	147.00	1	145.50	146.00	0	2,941	0.00%
2022/07/20	0.2	143.75	0	0.00	144.00	0.2	2,950	0.01%
2022/07/18	0.1	136.00	0	0.00	136.50	0.1	2,925	0.00%
2022/07/14	0	0.00	1	132.00	133.50	-1	2,917	-0.03%
2022/07/12	1	124.50	0	0.00	124.50	1	2,865	0.03%
2022/07/07	2	128.25	2	128.00	128.50	0	2,818	0.00%
2022/07/06	1.1	126.18	1	127.50	122.50	0.1	2,781	0.00%
2022/06/30	0.1	136.00	2	136.75	135.00	-2	2,602	-0.07%
2022/06/28	1	140.50	0	0.00	140.50	1	2,551	0.04%
2022/06/27	1	144.50	0	0.00	146.00	1	2,535	0.04%
2022/06/24	0.1	143.00	1	139.50	140.00	-1	2,512	-0.04%
2022/06/23	1.1	141.52	2	144.25	141.50	-1	2,494	-0.04%
2022/06/22	3	145.50	4	145.75	140.50	-1	2,456	-0.04%
2022/06/21	0	0.00	1	153.00	152.50	-1	2,395	-0.04%
2022/06/20	1	156.50	1	152.00	146.50	0	2,378	0.00%
2022/06/17	0.1	158.50	0	0.00	158.00	0.1	2,321	0.00%
2022/06/16	1.1	174.19	1	166.50	165.00	0.1	2,276	0.00%
2022/06/14	1.1	174.78	0	0.00	176.50	1.1	2,294	0.05%
2022/06/13	1.1	174.48	2	172.75	172.50	-1	2,286	-0.04%
2022/06/10	0.1	183.00	0	0.00	180.50	0.1	2,287	0.00%
2022/06/09	1	185.00	0	0.00	185.00	1	2,280	0.04%
2022/06/08	2	186.75	1	186.00	186.00	1	2,281	0.04%
2022/06/07	1.1	188.00	0	0.00	186.50	1.1	2,291	0.05%
2022/06/06	2	190.00	0	0.00	190.50	2	2,290	0.09%
2022/06/02	6	197.67	2	198.00	196.00	4	2,280	0.18%
2022/06/01	4	197.25	5	199.70	199.00	-1	2,180	-0.05%
2022/05/30	1	182.00	1.1	181.00	182.00	-0.1	1,991	0.00%
2022/05/26	1	174.50	3	174.50	173.50	-2	2,059	-0.10%
2022/05/24	1	181.50	1	182.50	174.50	0	2,158	0.00%
2022/05/23	3.1	183.62	1	185.00	180.50	2.1	2,188	0.09%
2022/05/20	1	188.50	1	187.50	187.00	0	2,176	0.00%
2022/05/19	1	184.00	0	0.00	189.50	1	2,181	0.05%
2022/05/18	3	188.83	3	189.17	189.00	0	2,160	0.00%
2022/05/11	1	179.50	0	0.00	177.00	1	2,181	0.05%
2022/05/10	0	0.00	1	180.50	180.00	-1	2,238	-0.04%
2022/05/09	3	177.00	3	177.83	175.00	0	2,281	0.00%
2022/05/06	0	0.00	1.1	177.23	183.00	-1.1	2,294	-0.05%
2022/05/05	1	181.00	1.1	181.73	181.00	-0.1	2,285	0.00%
2022/05/03	1	178.50	1	178.50	179.50	0	2,330	0.00%
2022/04/29	3.3	175.88	1.1	178.59	175.50	2.2	2,383	0.09%
2022/04/28	1	165.50	2	170.00	170.00	-1	2,389	-0.04%
2022/04/27	2.1	160.33	3	165.17	165.00	-1	2,384	-0.04%
2022/04/25	2	177.25	2	176.00	176.00	0	2,426	0.00%
2022/04/21	1	187.50	1	188.50	188.00	0	2,549	0.00%
2022/04/18	2	188.75	2	191.00	186.00	0	3,069	0.00%
2022/04/15	4.1	192.88	3	195.67	191.00	1.1	3,135	0.03%
2022/04/11	1	198.50	1	202.00	201.00	0	3,765	0.00%
2022/04/07	6	202.92	6	204.50	199.50	0	3,811	0.00%
2022/04/06	4	202.38	1	202.50	203.00	3	3,804	0.08%
2022/04/01	1	203.00	1	204.00	205.50	0	3,868	0.00%
2022/03/31	4	205.50	4	206.50	205.50	0	3,920	0.00%
2022/03/30	0	0.00	1	211.00	209.00	-1	4,063	-0.02%
2022/03/25	0	0.00	0	216.00	212.50	0	4,322	0.00%
2022/03/24	1	215.00	0	0.00	215.50	1	4,511	0.02%
2022/03/23	7	216.00	8	217.44	216.00	-1	4,764	-0.02%
2022/03/22	8	213.50	8.1	213.69	213.50	-0.1	5,253	0.00%
2022/03/21	1	216.50	0	0.00	217.50	1	5,380	0.02%
2022/03/18	1	218.00	0	0.00	218.00	1	5,444	0.02%
2022/03/17	0	0.00	2	214.75	215.50	-2	5,503	-0.04%
2022/03/16	2	207.75	1	210.00	207.00	1	5,541	0.02%
2022/03/15	1	205.00	0	0.00	204.00	1	5,606	0.02%
2022/03/14	0	0.00	1	213.00	214.50	-1	5,694	-0.02%
2022/03/11	1	209.00	0	0.00	210.50	1	6,001	0.02%
2022/03/10	0	0.00	1	211.00	213.00	-1	6,114	-0.02%
2022/03/09	0	205.25	2	203.25	204.50	-2	6,145	-0.03%
2022/03/08	1.1	199.21	0	0.00	198.00	1.1	6,239	0.02%
2022/03/07	0	207.75	0	0.00	205.50	0	6,302	0.00%
2022/03/04	1	218.51	1	218.50	217.50	0	6,327	0.00%
2022/03/03	1	220.50	2	221.75	220.00	-1	6,458	-0.02%
2022/03/02	1	217.55	6	217.84	220.00	-5	6,569	-0.08%
2022/03/01	5	223.00	1	222.50	222.50	4	6,584	0.06%
2022/02/24	4.1	218.44	4	215.49	213.50	0	6,683	0.00%
2022/02/23	1	219.99	3.1	219.30	220.00	-2	6,765	-0.03%
2022/02/22	2.1	215.43	0	0.00	211.50	2.1	7,017	0.03%
2022/02/18	1	214.00	1	214.00	217.50	0	8,065	0.00%
2022/02/17	0	218.50	0	0.00	217.50	0	8,201	0.00%
2022/02/15	0	215.00	0.1	215.00	213.50	-0.1	8,324	0.00%
2022/02/14	1.2	210.61	0	0.00	212.00	1.2	8,398	0.01%
2022/02/11	1	222.00	1	220.00	220.00	0	8,439	0.00%
2022/02/10	0	224.00	1	220.50	220.50	-1	8,669	-0.01%
2022/02/09	1	220.00	0	225.00	225.00	1	8,714	0.01%
2022/02/08	2	213.00	2	213.75	215.00	0	8,781	0.00%
2022/02/07	4	205.38	6	206.33	208.00	-2	8,799	-0.02%
2022/01/26	2	207.00	2	210.00	207.50	0	8,873	0.00%
2022/01/25	0	208.50	0	0.00	206.00	0	8,938	0.00%
2022/01/24	5	207.00	3	211.00	213.50	2	8,997	0.02%
2022/01/21	3	216.00	5.3	212.87	211.00	-2.3	9,094	-0.03%
2022/01/20	2	218.51	0	0.00	221.00	2	9,324	0.02%
2022/01/19	4	220.13	4	220.00	221.50	0	9,417	0.00%
2022/01/18	7	226.71	7.1	224.95	224.00	-0.1	9,573	0.00%
2022/01/17	5	223.80	6	222.08	225.00	-1	9,576	-0.01%
2022/01/14	3	217.50	3	218.33	224.50	0	9,618	0.00%
2022/01/13	13	218.27	14.1	216.75	223.00	-1.1	9,859	-0.01%
2022/01/12	11.1	222.70	13	225.81	216.50	-1.9	9,788	-0.02%
2022/01/11	5	239.80	6	239.67	235.00	-1	9,581	-0.01%
2022/01/10	5.1	239.13	3	241.50	245.50	2.1	9,588	0.02%
2022/01/07	3	241.67	3.2	244.78	240.00	-0.2	9,654	0.00%
2022/01/06	17	252.59	19.2	254.97	250.00	-2.2	9,635	-0.02%
2022/01/05	7.1	270.68	6.2	269.37	262.50	0.9	9,570	0.01%
2022/01/04	2.2	285.36	5	287.10	282.50	-2.8	9,419	-0.03%
2022/01/03	1.1	283.36	0	0.00	282.50	1.1	9,494	0.01%
2021/12/30	1	280.50	6.1	280.01	282.00	-5.1	9,616	-0.05%
2021/12/28	0	0.00	3	279.67	278.50	-3	10,125	-0.03%
2021/12/27	11	282.32	6	282.50	284.00	5	10,187	0.05%
2021/12/24	13	286.62	6	282.50	282.50	7	10,270	0.07%
2021/12/23	1	282.50	0.2	284.50	282.00	0.8	10,288	0.01%
2021/12/22	1	284.00	1	282.50	281.00	0	10,301	0.00%
2021/12/21	0	0.00	0	277.00	282.50	0	10,381	0.00%
2021/12/20	3	292.50	0	0.00	282.50	3	10,307	0.03%
2021/12/17	8.2	287.09	8	286.94	290.50	0.2	10,192	0.00%
2021/12/16	14.1	283.34	17	287.12	287.00	-2.9	9,992	-0.03%
2021/12/15	1	271.50	2	267.50	272.50	-1	9,609	-0.01%
2021/12/14	1	263.00	1	259.00	259.00	0	9,553	0.00%
2021/12/13	3	266.33	3.1	268.83	270.50	-0.1	9,539	0.00%
2021/12/10	1	264.97	1	262.00	265.50	0	9,557	0.00%
2021/12/09	2.1	266.64	2	266.46	261.50	0	9,555	0.00%
2021/12/08	1.1	270.87	2	269.50	268.50	-0.9	9,555	-0.01%
2021/12/07	7.4	274.25	10	269.80	267.00	-2.6	9,599	-0.03%
2021/12/06	6	264.42	2.5	261.60	264.50	3.5	9,410	0.04%
2021/12/02	0	0.00	1	259.00	254.50	-1	9,558	-0.01%
2021/12/01	3	250.83	6	252.27	257.50	-3	9,695	-0.03%
2021/11/30	2	250.00	2	249.00	248.50	0	9,809	0.00%
2021/11/29	8	242.81	21	244.07	246.50	-13	9,874	-0.13%
2021/11/26	5	255.40	8	254.38	251.00	-3	9,929	-0.03%
2021/11/25	2	256.50	0	0.00	253.00	2	10,021	0.02%
2021/11/24	8	258.31	2.2	256.82	257.50	5.8	10,071	0.06%
2021/11/23	1	265.50	3.8	256.95	256.50	-2.8	10,093	-0.03%
2021/11/22	2	267.75	2	266.75	265.50	0	10,135	0.00%
2021/11/19	5	271.70	9	273.72	268.50	-4	10,232	-0.04%
2021/11/18	13	271.38	11.1	269.90	264.50	1.9	10,168	0.02%
2021/11/17	16.1	249.14	16	251.44	255.00	0.1	9,799	0.00%
2021/11/16	4	231.00	5	229.80	232.00	-1	9,604	-0.01%
2021/11/15	2	227.25	3	227.17	226.00	-1	9,735	-0.01%
2021/11/12	2	223.00	4	221.75	221.00	-2	10,128	-0.02%
2021/11/11	3	223.17	10	221.30	220.00	-7	10,218	-0.07%
2021/11/10	5	218.10	6	218.58	219.50	-1	10,290	-0.01%
2021/11/09	11	225.91	5	224.60	221.50	6	10,373	0.06%
2021/11/08	10	216.45	3	214.83	216.00	7	10,265	0.07%
2021/11/05	6	210.58	14	209.64	211.50	-8	10,462	-0.08%
2021/11/03	23	210.46	25	208.52	208.50	-2	10,766	-0.02%
2021/11/02	3	206.67	1	204.50	200.50	2	10,905	0.02%
2021/11/01	6	211.42	6	209.08	208.50	0	11,120	0.00%
2021/10/29	24	216.33	24	216.90	213.00	0	11,295	0.00%
2021/10/28	7	214.71	5	216.42	216.50	2	11,663	0.02%
2021/10/27	2	204.00	0	0.00	205.00	2	11,675	0.02%
2021/10/26	6	202.58	5	200.70	199.50	1	11,770	0.01%
2021/10/25	1	194.00	4.2	192.74	193.50	-3.2	11,769	-0.03%
2021/10/22	4	192.38	0	0.00	191.00	4	11,912	0.03%
2021/10/21	6.1	201.64	5	206.20	194.50	1.1	12,062	0.01%
2021/10/19	1	194.00	1	191.00	191.00	0	12,609	0.00%
2021/10/18	0	0.00	1	185.50	185.50	-1	12,719	-0.01%
2021/10/15	8	188.06	6	187.67	185.00	2	12,805	0.02%
2021/10/14	0	0.00	2	185.00	184.00	-2	12,805	-0.02%
2021/10/13	2	177.00	2	178.50	177.00	0	12,715	0.00%
2021/10/12	3	184.50	2	183.00	181.50	1	12,664	0.01%
2021/10/08	1	196.50	3	198.17	188.50	-2	12,660	-0.02%
2021/10/07	6	194.25	6	192.42	191.50	0	12,590	0.00%
2021/10/06	21	193.52	23	190.70	189.00	-2	12,516	-0.02%
2021/10/05	1	180.00	1.1	178.83	195.50	-0.1	12,300	0.00%
2021/10/04	5	182.00	5	179.50	178.00	0	12,103	0.00%
2021/10/01	4	191.76	5.1	190.31	189.50	-1.1	12,057	-0.01%
2021/09/30	11.1	194.61	8	193.44	195.50	3.1	12,032	0.03%
2021/09/29	2	200.00	1	203.50	199.00	1	12,076	0.01%
2021/09/28	4	214.62	3	214.83	208.50	1	12,365	0.01%
2021/09/27	4	211.25	4	209.50	214.00	0	12,396	0.00%
2021/09/24	7	204.79	4	206.00	207.50	3	12,606	0.02%
2021/09/23	2.1	203.40	2	205.75	201.50	0.1	12,705	0.00%
2021/09/22	3	201.67	1	200.50	200.50	2	12,799	0.02%
2021/09/17	4	211.13	7	208.00	213.50	-3	12,770	-0.02%
2021/09/16	1	211.00	1	209.00	206.00	0	12,761	0.00%
2021/09/15	3	208.50	3	206.50	210.50	0	12,800	0.00%
2021/09/14	1.1	209.64	1	209.00	210.00	0.1	12,875	0.00%
2021/09/13	7	212.07	5	211.90	210.00	2	12,984	0.02%
2021/09/10	10	216.05	9	214.39	218.00	1	13,122	0.01%
2021/09/09	3	210.83	7	214.21	213.50	-4	13,053	-0.03%
2021/09/08	15	209.93	14	208.25	207.00	1	13,004	0.01%
2021/09/07	7.1	215.77	8.2	215.25	213.00	-1	13,018	-0.01%
2021/09/06	3.2	215.47	4	218.00	212.00	-0.8	13,121	-0.01%
2021/09/03	6	236.42	5	232.40	231.50	1	13,002	0.01%
2021/09/02	5	235.40	4	230.25	228.00	1	13,116	0.01%
2021/09/01	6	233.42	6	236.83	237.00	0	13,352	0.00%
2021/08/31	6	231.17	7.1	231.34	229.00	-1.1	13,326	-0.01%
2021/08/30	7.1	224.85	3	225.33	226.50	4.1	13,286	0.03%
2021/08/27	5	224.50	5	223.30	226.50	0	13,384	0.00%
2021/08/26	6	230.99	7	225.57	226.00	-1	13,595	-0.01%
2021/08/25	8.2	227.06	3	225.33	232.00	5.2	13,844	0.04%
2021/08/24	3.1	224.45	5	230.20	222.50	-1.9	14,243	-0.01%
2021/08/23	13	234.27	14	234.96	234.00	-1	14,417	-0.01%
2021/08/20	14.1	228.68	19.1	225.50	228.00	-5	14,704	-0.03%
2021/08/19	7.2	229.50	13.3	235.04	221.00	-6.1	15,041	-0.04%
2021/08/18	34.1	241.54	16.1	234.05	245.50	18	15,380	0.12%
2021/08/17	2.1	262.96	0	0.00	248.00	2.1	15,221	0.01%
2021/08/16	4.1	268.43	3.6	260.50	263.50	0.5	15,504	0.00%
2021/08/13	5.2	273.43	6	268.25	266.50	-0.8	15,771	-0.01%
2021/08/12	9	279.06	4.1	281.22	277.00	4.9	16,288	0.03%
2021/08/11	5.3	288.49	2.5	290.20	281.00	2.8	16,540	0.02%
2021/08/10	6	293.65	7	295.21	293.50	-1	16,531	-0.01%
2021/08/09	12.1	299.48	14	294.21	291.00	-2	16,737	-0.01%
2021/08/06	8.1	314.47	6	310.83	308.00	2.1	17,109	0.01%
2021/08/05	15.3	313.56	16	312.09	313.00	-0.7	17,368	0.00%
2021/08/04	14.1	302.98	16	305.19	311.50	-1.9	17,775	-0.01%
2021/08/03	12.2	304.72	11	303.59	302.50	1.2	17,640	0.01%
2021/08/02	0	0.00	4	300.88	308.00	-4	17,509	-0.02%
2021/07/30	3	282.00	5	288.90	280.00	-2	17,665	-0.01%
2021/07/29	4	276.88	4	279.13	277.00	0	17,938	0.00%
2021/07/28	8	278.06	5.2	287.96	275.00	2.8	17,987	0.02%
2021/07/27	9	308.17	8.1	303.46	294.00	0.9	18,201	0.00%
2021/07/26	13.1	306.31	12.2	310.52	308.00	0.9	18,245	0.00%
2021/07/23	6	301.58	5	307.30	293.00	1	18,170	0.01%
2021/07/22	6.1	285.28	3.1	283.55	292.00	3	17,903	0.02%
2021/07/21	3.1	269.94	7	271.43	265.50	-3.9	17,884	-0.02%
2021/07/20	4.1	285.40	0	0.00	280.00	4.1	17,950	0.02%
2021/07/19	1	297.00	3	298.50	298.00	-2	18,202	-0.01%
2021/07/16	4	296.38	0	0.00	293.00	4	18,493	0.02%
2021/07/15	1.1	300.00	1	297.50	294.50	0.1	18,749	0.00%
2021/07/14	2.1	295.05	0	0.00	297.50	2.1	18,984	0.01%
2021/07/13	1	295.00	1.1	303.02	290.00	-0.1	19,197	0.00%
2021/07/12	1	308.00	0	0.00	301.00	1	19,561	0.01%
2021/07/09	0	305.00	0	0.00	303.00	0	19,967	0.00%
2021/07/07	3	320.67	2	317.75	311.50	1	20,778	0.00%
2021/07/06	2	329.00	2	321.00	318.00	0	21,045	0.00%
2021/07/05	5	331.20	4	334.73	334.00	1	21,315	0.00%
2021/07/02	4	318.38	5	317.80	319.50	-1	21,064	0.00%
2021/07/01	6.1	313.84	6	313.33	311.00	0.1	20,890	0.00%
2021/06/30	6	307.67	6	306.25	307.50	0	20,642	0.00%
2021/06/29	2	305.50	1	300.50	295.50	1	20,487	0.00%
2021/06/28	0	0.00	3	291.33	295.00	-3	20,342	-0.01%
2021/06/25	4	293.13	4	291.25	290.00	0	20,256	0.00%
2021/06/24	9.1	292.15	10	291.30	293.00	-1	20,188	0.00%
2021/06/23	5.1	296.35	6	293.67	293.00	-0.9	20,102	0.00%
2021/06/22	10.1	296.52	11	291.55	283.00	-0.9	19,932	0.00%
2021/06/21	7.1	295.29	5	292.70	290.00	2.1	19,755	0.01%
2021/06/18	1	323.00	1	317.00	315.50	0	19,568	0.00%
2021/06/17	5	315.60	6	318.92	319.00	-1	19,999	-0.01%
2021/06/16	9	324.72	4	329.88	320.00	5	20,601	0.02%
2021/06/15	6.1	331.89	7	333.29	337.50	-1	20,655	0.00%
2021/06/11	11	327.82	11	319.59	319.00	0	20,896	0.00%
2021/06/10	19.1	326.19	20	326.85	320.50	-0.9	21,010	0.00%
2021/06/09	18.2	321.05	18.1	318.46	325.00	0.1	21,136	0.00%
2021/06/08	9	315.17	23	317.07	309.50	-14	21,276	-0.07%
2021/06/07	3	313.81	4	309.75	308.00	-1	21,834	0.00%
2021/06/04	16	314.94	17	315.26	315.00	-1	22,590	0.00%
2021/06/03	19	319.97	18	316.97	317.50	1	23,132	0.00%
2021/06/02	28	316.28	11	306.23	308.00	17	22,840	0.07%
2021/06/01	23.2	334.48	24	324.71	312.50	-0.8	22,469	0.00%
2021/05/31	14	338.11	12.3	339.78	334.00	1.8	21,876	0.01%
2021/05/28	12.2	335.45	16	333.47	330.00	-3.9	21,498	-0.02%
2021/05/27	13.1	313.37	12	318.63	321.50	1.1	21,043	0.01%
2021/05/26	19.1	312.69	19	310.87	307.00	0.1	20,405	0.00%
2021/05/25	5.1	296.08	3	300.83	303.50	2.1	19,806	0.01%
2021/05/24	3	250.50	13	255.42	276.00	-10	19,478	-0.05%
2021/05/21	21	251.50	16	247.69	251.00	5	19,083	0.03%
2021/05/20	18	255.92	12.1	254.30	250.00	5.9	18,717	0.03%
2021/05/19	3	252.17	4	252.25	254.50	-1	19,163	-0.01%
2021/05/18	1	225.50	2	226.26	231.50	-1	19,224	-0.01%
2021/05/17	6	218.17	8.3	224.58	210.50	-2.3	18,991	-0.01%
2021/05/14	19.1	245.90	14	244.50	232.00	5.1	20,039	0.03%
2021/05/13	9	233.17	7	235.86	231.00	2	21,065	0.01%
2021/05/12	4	249.38	6	245.32	232.50	-2	21,372	-0.01%
2021/05/11	7.1	261.83	0	0.00	258.00	7.1	21,211	0.03%
2021/05/10	3	303.71	2	298.25	286.50	1	21,479	0.00%
2021/05/07	13	283.69	19	293.32	303.50	-6	21,618	-0.03%
2021/05/06	11	281.64	9	280.89	276.00	2	21,705	0.01%
2021/05/05	7.1	298.43	4	299.63	287.50	3.1	21,753	0.01%
2021/05/04	12	311.46	12	308.83	319.00	0	21,894	0.00%
2021/05/03	3.1	315.07	4	317.00	306.50	-1	21,659	0.00%
2021/04/29	6	331.67	7	332.64	330.00	-1	21,393	0.00%
2021/04/28	3	339.17	4.2	341.17	333.00	-1.2	21,104	-0.01%
2021/04/27	4.1	361.60	1	361.00	354.00	3.1	20,840	0.01%
2021/04/26	1	381.41	5	376.80	371.00	-4	20,640	-0.02%
2021/04/23	16.2	364.15	16	362.25	377.00	0.2	20,423	0.00%
2021/04/22	8	371.38	12.4	371.90	350.00	-4.4	20,056	-0.02%
2021/04/21	11.1	366.88	6.2	363.91	377.50	4.9	19,774	0.02%
2021/04/20	19	376.89	21	375.26	366.50	-2	19,463	-0.01%
2021/04/19	7.1	373.16	22	366.82	364.00	-14.9	19,179	-0.08%
2021/04/16	15.3	381.07	9	375.00	379.00	6.3	18,902	0.03%
2021/04/15	20.1	355.38	11	351.00	356.00	9.1	19,346	0.05%
2021/04/14	3	330.67	2	349.00	335.50	1	19,082	0.01%
2021/04/13	6	347.25	5.1	353.52	352.00	1	18,903	0.01%
2021/04/12	6.1	355.56	8	347.88	330.00	-2	18,907	-0.01%
2021/04/09	15.2	381.95	6	378.33	366.50	9.2	18,943	0.05%
2021/04/08	1	358.00	4	367.00	371.00	-3	18,524	-0.02%
2021/04/07	1	322.00	1	325.00	337.50	0	18,423	0.00%
2021/04/01	1	300.50	0	0.00	300.50	1	18,437	0.01%
2021/03/29	0	0.00	1	290.00	289.00	-1	18,517	-0.01%
2021/03/26	1	292.00	0	0.00	292.00	1	18,561	0.01%
2021/03/23	0	0.00	1.4	262.59	270.00	-1.4	18,732	-0.01%
2021/03/22	12	293.17	12.8	288.03	284.00	-0.8	18,926	0.00%
2021/03/19	10.2	291.53	9	289.89	290.00	1.2	18,728	0.01%
2021/03/18	0.1	271.25	4	273.75	276.00	-4	18,083	-0.02%
2021/03/17	13	268.04	7.2	269.91	251.00	5.8	17,879	0.03%
2021/03/16	1.4	252.96	2	256.50	256.50	-0.7	18,194	0.00%
2021/03/15	4.1	225.09	8	227.75	233.50	-3.9	18,008	-0.02%
2021/03/12	11.1	216.88	11	213.64	212.50	0.1	17,699	0.00%
2021/03/11	37.1	211.14	43	207.55	209.00	-5.9	17,452	-0.03%
2021/03/10	46.1	203.79	39	207.76	199.00	7.1	16,910	0.04%
2021/03/09	17.2	199.54	14	199.86	203.50	3.2	16,298	0.02%
2021/02/24	0	0.00	4	206.25	205.00	-4	16,318	-0.02%
2021/02/22	2	198.00	4	198.50	198.00	-2	16,499	-0.01%
2021/02/19	80	212.65	72	213.49	206.50	8	16,482	0.05%
2021/02/18	13	203.23	11	204.91	208.00	2	15,374	0.01%
2021/02/05	81	167.38	84.2	164.62	172.50	-3.2	14,868	-0.02%
2021/02/04	52.3	154.49	53	155.20	157.00	-0.7	13,420	0.00%
2021/02/03	37	143.39	41	142.93	146.00	-4	11,733	-0.03%
2021/02/02	33.1	134.56	33	134.74	133.00	0.1	10,947	0.00%
2021/02/01	16.1	128.13	16	130.25	130.50	0.1	10,411	0.00%
2021/01/29	29	131.86	27	129.85	127.00	2	10,001	0.02%
2021/01/28	14	133.68	14	136.32	136.00	0	9,454	0.00%
2021/01/27	5	126.10	3	121.50	127.00	2	8,914	0.02%
2021/01/26	3	130.33	4	132.75	126.00	-1	8,380	-0.01%
2021/01/25	5	144.40	1	148.00	139.50	4	7,997	0.05%
2021/01/22	1	155.00	0	0.00	155.00	1	7,810	0.01%
2021/01/14	0	0.00	5	151.50	155.00	-5	7,819	-0.06%
2021/01/12	0	0.00	1	136.00	136.00	-1	7,745	-0.01%
2021/01/08	160	145.27	159	145.13	141.50	1	7,744	0.01%	大買/大賣/
2021/01/07	4	141.38	10	144.30	147.00	-6	6,863	-0.09%
2021/01/06	27	135.20	22	133.66	134.00	5	6,667	0.07%
2021/01/05	17	139.09	20	140.10	143.00	-3	6,362	-0.05%
2021/01/04	12	131.17	9	134.89	135.00	3	6,202	0.05%
2020/12/17	0	0.00	1	88.00	92.60	-1	5,630	-0.02%
2020/12/16	2	88.55	0	0.00	84.20	2	5,657	0.04%
2020/12/15	1	82.20	22	84.09	86.20	-21	5,516	-0.38%
2020/12/10	9	64.89	10	64.24	64.90	-1	5,154	-0.02%
2020/12/08	1	55.40	1	55.90	57.50	0	4,286	0.00%
2020/12/07	3	52.30	11	52.30	52.30	-8	4,200	-0.19%
2020/12/04	63	46.57	60	47.21	47.60	3	3,960	0.08%
2020/12/03	3	46.42	7	46.62	46.30	-4	3,815	-0.10%
2020/12/02	1	45.50	3	43.95	43.75	-2	3,568	-0.06%
2020/12/01	0	0.00	2	42.88	43.10	-2	3,575	-0.06%
2020/11/27	1	42.00	0	0.00	42.45	1	3,643	0.03%
2020/11/26	11	41.65	5	41.54	41.75	6	3,505	0.17%
2020/11/25	8	41.22	1	41.30	41.60	7	3,338	0.21%
2020/11/24	1	39.00	4	39.08	39.15	-3	3,032	-0.10%
2020/11/23	2	38.90	1	38.85	38.90	1	2,993	0.03%
2020/11/20	18	38.32	5	38.41	38.35	13	3,003	0.43%
2020/11/19	0	0.00	5	38.70	39.30	-5	2,904	-0.17%
2020/11/18	4	38.05	0	0.00	37.80	4	2,800	0.14%
2020/11/16	3	37.18	2	37.30	37.45	1	2,768	0.04%
2020/11/10	1	36.80	0	0.00	36.30	1	2,799	0.04%
2020/11/02	1	34.50	0	0.00	34.45	1	2,914	0.03%
2020/10/30	1	35.85	0	0.00	35.05	1	2,961	0.03%
2020/10/27	0	0.00	1	37.25	37.05	-1	3,039	-0.03%
2020/10/26	1	37.00	0	0.00	37.40	1	3,045	0.03%
2020/10/23	0	0.00	1	37.05	37.05	-1	3,018	-0.03%
2020/10/21	1	36.85	0	0.00	36.50	1	2,956	0.03%
2020/10/19	1	36.40	4	36.80	36.65	-3	2,963	-0.10%
2020/10/16	4	36.21	2	37.13	36.00	2	2,947	0.07%
2020/10/15	1	36.65	0	0.00	36.45	1	2,932	0.03%
2020/10/13	2	37.75	3	37.30	37.15	-1	2,893	-0.03%
2020/10/12	4	39.50	3	39.37	38.10	1	2,832	0.04%
2020/10/08	1	37.50	8	37.28	37.25	-7	2,580	-0.27%
2020/09/25	2	33.10	0	0.00	33.60	2	2,672	0.07%
2020/09/24	1	34.90	0	0.00	34.50	1	2,699	0.04%
2020/09/22	2	36.30	0	0.00	36.60	2	2,839	0.07%
2020/09/18	3	36.10	0	0.00	36.45	3	2,706	0.11%
2020/09/17	0	0.00	2	36.30	36.60	-2	2,726	-0.07%
2020/09/11	0	0.00	8	34.56	35.00	-8	2,694	-0.30%
2020/09/10	2	37.05	2	36.95	35.55	0	2,668	0.00%
2020/09/08	0	0.00	1	35.00	35.00	-1	2,575	-0.04%
2020/09/07	2	36.50	0	0.00	35.95	2	2,538	0.08%
2020/09/04	0	0.00	1	37.20	38.20	-1	2,461	-0.04%
2020/09/01	1	33.75	0	0.00	33.75	1	2,205	0.05%
2020/08/31	7	33.26	0	0.00	33.55	7	2,200	0.32%
2020/08/26	7	34.56	7	34.51	34.15	0	2,197	0.00%
2020/08/25	0	0.00	4	32.51	32.65	-4	2,137	-0.19%
2020/08/24	4	32.25	0	0.00	32.20	4	2,112	0.19%
2020/08/19	3	35.35	3	33.60	33.60	0	2,045	0.00%
2020/08/11	3	35.95	1	36.10	35.35	2	1,931	0.10%
2020/08/06	0	0.00	8	36.43	35.40	-8	1,796	-0.45%
2020/08/05	4	36.08	7	36.24	36.30	-3	1,762	-0.17%
2020/08/04	10	36.05	7	36.10	37.00	3	1,701	0.18%
2020/07/28	0	0.00	9	31.67	31.50	-9	1,521	-0.59%
2020/07/08	2	34.65	0	0.00	34.85	2	1,329	0.15%
2020/07/01	4	33.23	4	33.05	33.50	0	998	0.00%
2020/06/30	0	0.00	3	31.20	31.10	-3	928	-0.32%
2020/06/29	3	31.00	0	0.00	31.10	3	922	0.33%
2020/06/24	7	31.42	7	31.51	31.50	0	883	0.00%
2020/06/23	0	0.00	1	29.20	29.55	-1	777	-0.13%
2020/06/19	0	0.00	49	29.04	29.00	-49	775	-6.32%
2020/06/18	0	0.00	10	28.60	28.70	-10	769	-1.30%
2020/06/17	12	28.20	0	0.00	28.15	12	771	1.55%
2020/06/16	47	28.19	0	0.00	28.10	47	780	6.02%
2020/06/15	1	27.75	0	0.00	27.45	1	802	0.12%
2020/06/12	5	27.89	0	0.00	27.90	5	811	0.62%
2020/06/11	0	0.00	1	28.50	28.20	-1	812	-0.12%
2020/06/10	1	29.35	0	0.00	29.60	1	805	0.12%
2020/06/09	1	29.60	1	29.95	30.05	0	811	0.00%
2020/06/02	3	27.93	0	0.00	27.90	3	704	0.43%
2020/04/22	0	0.00	2	26.30	26.60	-2	740	-0.27%
2020/04/13	0	0.00	2	26.55	26.30	-2	763	-0.26%
2020/04/08	3	25.70	0	0.00	26.10	3	769	0.39%
2020/04/07	1	24.80	0	0.00	24.95	1	763	0.13%
2020/03/30	0	0.00	5	23.60	23.55	-5	770	-0.65%
2020/03/19	5	19.30	0	0.00	19.30	5	795	0.63%
2020/03/18	0	0.00	19	21.35	21.40	-19	1,023	-1.86%
2020/03/17	0	0.00	12	22.42	22.50	-12	1,060	-1.13%
2020/03/11	1	31.15	0	0.00	30.40	1	1,042	0.10%
2020/03/10	12	30.60	0	0.00	30.80	12	1,046	1.15%
2020/03/09	3	31.45	0	0.00	30.85	3	1,045	0.29%
2020/03/04	1	31.55	0	0.00	31.95	1	1,107	0.09%
2020/03/02	2	31.30	2	31.55	31.60	0	1,111	0.00%
2020/02/21	1	34.35	0	0.00	34.20	1	1,105	0.09%
2020/02/20	1	34.30	0	0.00	34.15	1	1,106	0.09%
2020/02/19	1	34.55	0	0.00	34.50	1	1,117	0.09%
2020/02/12	0	0.00	6	33.83	33.90	-6	1,224	-0.49%
2020/02/11	3	33.43	0	0.00	33.40	3	1,223	0.25%
2020/02/10	2	33.40	0	0.00	32.95	2	1,241	0.16%
2020/02/06	1	33.70	0	0.00	34.15	1	1,267	0.08%
2020/01/30	2	34.30	0	0.00	34.20	2	1,386	0.14%
2020/01/17	0	0.00	2	38.00	37.70	-2	1,531	-0.13%
2020/01/06	2	36.65	0	0.00	36.55	2	2,281	0.09%
2019/12/31	2	37.65	0	0.00	37.60	2	2,285	0.09%
2019/12/27	2	38.23	0	0.00	38.15	2	2,289	0.09%
2019/12/20	1	37.60	0	0.00	37.75	1	2,309	0.04%
2019/12/16	1	38.65	0	0.00	38.90	1	2,263	0.04%
2019/12/13	1	39.30	7	40.63	39.10	-6	2,239	-0.27%
2019/12/06	5	39.05	3	38.85	38.65	2	1,922	0.10%
2019/12/05	0	0.00	2	38.60	38.50	-2	1,909	-0.10%
2019/12/03	0	0.00	10	38.95	38.70	-10	1,904	-0.52%
2019/11/18	1	38.40	0	0.00	38.40	1	2,010	0.05%
2019/11/15	10	39.05	1	39.00	39.05	9	2,007	0.45%
2019/11/11	4	37.60	0	0.00	36.50	4	1,950	0.21%
2019/11/08	2	38.30	0	0.00	38.40	2	1,910	0.10%
2019/11/07	1	38.95	0	0.00	38.35	1	1,907	0.05%
2019/10/29	2	39.90	3	39.58	39.40	-1	1,811	-0.06%
2019/10/25	6	40.35	0	0.00	41.05	6	1,654	0.36%
2019/10/24	4	41.08	1	41.20	41.05	3	1,558	0.19%
2019/10/22	12	40.40	0	0.00	40.50	12	1,348	0.89%
2019/10/16	0	0.00	1	37.90	37.75	-1	989	-0.10%
2019/10/14	0	0.00	1	37.15	37.60	-1	964	-0.10%
2019/10/07	1	36.45	0	0.00	36.50	1	880	0.11%
2019/09/26	0	0.00	1	38.75	38.20	-1	935	-0.11%
2019/09/25	3	39.05	3	39.00	38.45	0	935	0.00%
2019/09/18	2	37.85	0	0.00	37.75	2	933	0.21%
2019/08/30	1	40.45	1	40.60	39.85	0	977	0.00%
2019/08/19	0	0.00	2	39.25	38.70	-2	990	-0.20%
2019/08/15	2	36.63	2	37.30	37.40	0	986	0.00%
2019/08/02	2	38.85	0	0.00	38.85	2	1,131	0.18%
2019/07/31	1	39.40	1	39.80	39.90	0	1,151	0.00%
2019/07/25	0	0.00	1	40.50	40.80	-1	1,190	-0.08%
2019/07/23	2	40.90	2	41.25	40.30	0	1,199	0.00%
2019/07/22	0	0.00	2	40.20	40.70	-2	1,268	-0.16%
2019/07/19	2	39.65	0	0.00	39.40	2	1,416	0.14%
2019/07/18	1	40.70	1	40.70	39.80	0	1,431	0.00%
2019/07/08	1	40.00	0	0.00	39.90	1	1,721	0.06%
2019/07/01	0	0.00	1	38.85	39.05	-1	1,891	-0.05%
2019/06/21	1	39.20	0	0.00	39.00	1	2,060	0.05%
2019/04/30	9	45.83	10	45.73	46.00	-1	2,385	-0.04%
2019/04/26	0	0.00	1	45.35	46.00	-1	2,341	-0.04%
2019/04/25	4	49.03	4	49.00	49.05	0	2,243	0.00%
2019/04/16	1	45.45	3	46.88	47.80	-2	1,801	-0.11%
2019/04/12	2	46.10	0	0.00	45.85	2	1,733	0.12%
2019/04/03	0	0.00	3	48.15	47.05	-3	1,534	-0.20%
2019/04/02	1	45.25	11	46.00	46.00	-10	1,449	-0.69%
2019/04/01	12	44.62	0	0.00	44.80	12	1,403	0.85%
2019/03/25	1	47.50	0	0.00	47.90	1	1,309	0.08%
2019/03/20	1	47.45	4	48.20	48.30	-3	1,163	-0.26%
2019/03/19	0	0.00	12	46.13	46.35	-12	1,030	-1.16%
2019/03/18	14	43.68	5	44.85	44.10	9	896	1.00%
2019/03/15	7	40.81	0	0.00	40.80	7	808	0.87%
2019/02/27	1	41.20	0	0.00	41.30	1	960	0.10%
2019/02/14	0	0.00	3	41.12	40.85	-3	898	-0.33%
2019/02/13	1	40.40	0	0.00	42.00	1	858	0.12%
2019/01/29	0	0.00	5	37.60	37.70	-5	806	-0.62%
2019/01/25	0	0.00	1	37.35	37.30	-1	898	-0.11%
2019/01/10	0	0.00	1	37.20	37.35	-1	1,323	-0.08%
2019/01/09	2	36.70	0	0.00	36.60	2	1,396	0.14%
2019/01/07	5	36.65	0	0.00	36.60	5	1,413	0.35%
2018/12/20	0	0.00	1	38.55	37.35	-1	1,464	-0.07%
2018/12/18	0	0.00	2	38.10	37.85	-2	1,441	-0.14%
2018/12/12	2	37.90	0	0.00	37.60	2	1,430	0.14%
2018/12/11	0	0.00	3	36.80	37.00	-3	1,437	-0.21%
2018/12/03	1	39.85	0	0.00	39.90	1	1,402	0.07%
2018/11/29	0	0.00	2	39.65	39.20	-2	1,365	-0.15%
2018/11/28	2	39.90	0	0.00	38.95	2	1,318	0.15%
2018/11/22	3	39.13	1	39.80	38.40	2	1,290	0.15%
2018/11/21	1	37.60	0	0.00	38.80	1	1,246	0.08%
2018/10/29	0	0.00	3	35.60	35.70	-3	1,124	-0.27%
2018/10/26	3	37.75	0	0.00	37.05	3	1,136	0.26%
2018/10/22	0	0.00	1	37.80	39.00	-1	944	-0.11%
2018/10/17	3	36.88	1	36.80	36.40	2	836	0.24%