新唐 (4919)-臺銀-高雄券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,618張
產業
上市半導體類股▲0.45%
1453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

新唐 (4919)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/06/14	1	124.00	0	0.00	124.00	1	2,117	0.05%
2024/06/13	3	124.67	0	0.00	124.50	3	2,115	0.14%
2024/06/12	1	124.50	0	0.00	125.00	1	2,110	0.05%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	1.2	125.58	0	0.00	125.50	1.2	2,168	0.06%
2024/05/31	0	0.00	2	129.75	128.00	-2	2,163	-0.09%
2024/05/30	0.2	127.50	6	128.08	129.00	-5.8	2,163	-0.27%
2024/05/29	6.4	128.89	2	128.50	128.50	4.4	2,177	0.20%
2024/05/28	0	0.00	14	130.14	131.50	-14	2,142	-0.65%
2024/05/27	2	123.75	0	0.00	123.00	2	2,040	0.10%
2024/05/24	2.3	125.07	1	124.50	124.50	1.3	2,047	0.06%
2024/05/23	1.1	126.55	0.3	126.50	126.00	0.9	2,053	0.04%
2024/05/22	0	0.00	0.5	128.00	128.00	-0.5	2,071	-0.02%
2024/05/21	0.1	126.00	4	127.13	127.00	-3.9	2,064	-0.19%
2024/05/20	1	123.50	1	124.50	124.50	0	2,037	0.00%
2024/05/17	1	124.00	1	124.50	123.00	0	2,036	0.00%
2024/05/16	1	124.00	1	124.50	124.50	0	2,065	0.00%
2024/05/15	0	0.00	1.2	124.36	125.00	-1.2	2,074	-0.06%
2024/05/14	0	0.00	0.3	123.50	123.00	-0.3	2,101	-0.01%
2024/05/13	5	121.80	0	0.00	122.50	5	2,115	0.24%
2024/05/10	3	121.50	1	124.50	123.00	2	2,115	0.09%
2024/05/09	4.6	122.70	2	123.50	122.50	2.6	2,111	0.12%
2024/05/08	3.2	124.19	2	124.25	124.00	1.2	2,097	0.06%
2024/05/07	4	124.88	2	125.50	126.00	2	2,083	0.10%
2024/05/06	11.4	125.78	10	124.80	123.50	1.4	2,067	0.07%
2024/05/03	1	130.50	0	0.00	130.00	1	1,987	0.05%
2024/05/02	0	0.00	2	131.00	131.50	-2	1,970	-0.10%
2024/04/30	0	0.00	1.1	129.55	129.50	-1.1	1,963	-0.06%
2024/04/29	5	132.20	1	134.00	130.50	4	1,951	0.20%
2024/04/26	1	128.50	1	129.50	130.50	0	1,912	0.00%
2024/04/25	1	128.00	0	0.00	127.50	1	1,914	0.05%
2024/04/24	1	129.03	7	131.29	131.50	-6	1,911	-0.31%
2024/04/23	1	128.50	2	128.75	128.00	-1	1,909	-0.05%
2024/04/22	1.2	127.57	1	128.50	127.50	0.2	1,914	0.01%
2024/04/19	6	126.75	2	128.00	127.00	4	1,898	0.21%
2024/04/18	3	131.33	7	130.29	132.50	-4	1,831	-0.22%
2024/04/16	0	0.00	4	125.75	127.50	-4	1,755	-0.23%
2024/04/15	1	129.50	0	0.00	129.00	1	1,793	0.06%
2024/04/12	8	129.50	1	129.00	129.50	7	1,774	0.39%
2024/04/11	0.3	127.50	1	126.00	127.50	-0.7	1,797	-0.04%
2024/04/10	1	129.50	3	128.67	127.50	-2	1,826	-0.11%
2024/04/09	1	126.00	0.1	126.50	127.00	0.9	1,824	0.05%
2024/04/03	0.1	126.00	0	0.00	127.00	0.1	1,836	0.00%
2024/04/02	1	125.50	5	126.50	126.50	-4	1,884	-0.21%
2024/04/01	0	0.00	1	125.00	124.50	-1	1,860	-0.05%
2024/03/27	2.1	124.50	1	124.50	123.50	1.1	1,845	0.06%
2024/03/25	3	123.67	1	124.00	123.00	2	1,834	0.11%
2024/03/22	1	123.00	3	123.00	123.50	-2	1,847	-0.11%
2024/03/21	2	122.25	0	0.00	122.00	2	1,896	0.11%
2024/03/20	3	124.00	0	0.00	123.00	3	1,956	0.15%
2024/03/19	3	122.00	0	0.00	121.50	3	2,010	0.15%
2024/03/18	1	119.50	1.1	121.50	121.50	-0.1	2,013	0.00%
2024/03/15	2.5	121.40	1	120.00	120.00	1.5	2,010	0.07%
2024/03/14	1	122.50	2	121.75	122.50	-1	2,013	-0.05%
2024/03/13	2.1	123.07	2	122.00	122.00	0.1	2,048	0.00%
2024/03/12	2	123.75	1	124.00	124.00	1	2,096	0.05%
2024/03/11	1	123.50	1	126.00	125.00	0	2,118	0.00%
2024/03/08	7.3	123.90	2	122.00	122.00	5.3	2,162	0.24%
2024/03/07	4	125.50	3	125.50	125.50	1	2,176	0.05%
2024/03/06	1.5	128.00	4	127.25	127.00	-2.5	2,210	-0.11%
2024/03/05	2	129.25	2	128.50	128.50	0	2,317	0.00%
2024/03/04	2	131.50	3	130.17	129.50	-1	2,578	-0.04%
2024/03/01	0.1	129.00	0	0.00	128.50	0.1	2,667	0.00%
2024/02/29	5	127.90	0.1	128.50	129.00	5	2,825	0.18%
2024/02/27	2.1	129.04	2	132.75	128.50	0.1	2,883	0.00%
2024/02/26	1.1	129.61	0	0.00	129.50	1.1	2,944	0.04%
2024/02/23	3	132.00	4	133.00	131.00	-1	3,044	-0.03%
2024/02/22	0.1	131.50	0	0.00	131.00	0.1	3,060	0.00%
2024/02/21	1	130.50	1	131.50	131.00	0	3,088	0.00%
2024/02/20	1.1	132.05	0	0.00	131.50	1.1	3,139	0.04%
2024/02/19	5	131.80	16	131.88	132.50	-11	3,190	-0.34%
2024/02/16	2	128.00	0	0.00	128.50	2	3,428	0.06%
2024/02/15	2	127.75	2	129.00	128.50	0	3,434	0.00%
2024/02/05	1	128.00	1	127.00	127.00	0	3,445	0.00%
2024/02/02	5.1	129.10	1	129.00	129.00	4.1	3,451	0.12%
2024/02/01	1	129.00	0	0.00	129.00	1	3,452	0.03%
2024/01/30	0.1	130.00	0	0.00	129.00	0.1	3,478	0.00%
2024/01/29	1	130.00	0.2	130.00	130.50	0.9	3,503	0.02%
2024/01/26	1	129.50	1	129.50	129.50	0	3,572	0.00%
2024/01/24	3.2	131.37	1	131.00	131.00	2.2	3,620	0.06%
2024/01/23	1.1	133.00	0	0.00	133.00	1.1	3,631	0.03%
2024/01/22	1	133.50	1	133.50	133.50	0	3,639	0.00%
2024/01/19	0.2	132.88	2	132.00	132.50	-1.8	3,646	-0.05%
2024/01/18	2	129.50	2	130.00	130.00	0	3,651	0.00%
2024/01/17	2.3	132.66	1.2	130.26	130.00	1.2	3,651	0.03%
2024/01/16	1	133.50	1	135.00	135.50	0	3,627	0.00%
2024/01/15	3	135.50	0	0.00	135.00	3	3,653	0.08%
2024/01/12	2	134.75	1	134.50	134.50	1	3,671	0.03%
2024/01/11	0.2	136.50	2	136.50	136.00	-1.9	3,698	-0.05%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	8.5	134.52	8.2	135.81	135.00	0.3	3,800	0.01%
2024/01/08	1	139.00	1	139.50	138.00	0	3,792	0.00%
2024/01/05	6.6	140.95	3	139.50	139.50	3.6	3,835	0.09%
2024/01/04	1.1	140.55	1	141.00	141.00	0.1	3,817	0.00%
2024/01/03	1	138.50	3.5	140.64	142.00	-2.5	3,801	-0.06%
2024/01/02	1	141.50	0	0.00	141.50	1	3,795	0.03%
2023/12/29	7	141.57	2	140.76	142.00	5	3,793	0.13%
2023/12/28	3.3	142.89	2	142.50	142.00	1.3	3,785	0.03%
2023/12/27	5	139.01	0	0.00	139.50	5	3,725	0.14%
2023/12/26	2	138.75	1	139.50	140.00	1	3,729	0.03%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/22	1	139.00	1	139.50	139.50	0	3,734	0.00%
2023/12/21	1	136.50	1	138.00	137.50	0	3,727	0.00%
2023/12/20	4	137.63	4	138.63	137.50	0	3,735	0.00%
2023/12/19	1	138.50	7	138.93	139.00	-6	3,752	-0.16%
2023/12/18	3	139.00	2	137.50	137.50	1	3,749	0.03%
2023/12/15	8	144.44	22	141.43	141.00	-14	3,721	-0.38%
2023/12/14	13	147.23	16	146.69	148.50	-3	3,738	-0.08%
2023/12/13	2	144.25	1	143.00	143.50	1	3,695	0.03%
2023/12/12	1.1	145.00	0	0.00	145.00	1.1	3,705	0.03%
2023/12/11	1	145.50	0	0.00	145.50	1	3,757	0.03%
2023/12/08	3	143.17	9	144.56	143.00	-6	3,889	-0.15%
2023/12/07	10	142.25	21	142.00	142.00	-11	3,886	-0.28%
2023/12/06	2.1	144.07	2	146.00	145.50	0.1	3,856	0.00%
2023/12/05	0.1	146.00	2	146.75	146.00	-1.9	3,838	-0.05%
2023/12/04	1.1	149.95	9	150.06	149.50	-8	3,806	-0.21%
2023/12/01	0	0.00	17	149.50	149.50	-17	3,798	-0.45%
2023/11/30	2	148.50	1	148.00	148.50	1	3,801	0.03%
2023/11/29	15.1	147.77	19.2	149.18	149.50	-4.2	3,692	-0.11%
2023/11/28	8.3	142.31	6	143.50	144.00	2.3	3,441	0.07%
2023/11/27	1	141.00	23.2	144.16	141.50	-22.2	3,349	-0.66%
2023/11/24	9	141.11	1	140.00	139.00	8	3,216	0.25%
2023/11/22	9	139.61	18.1	141.42	140.50	-9.1	3,120	-0.29%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	1	138.50	0.1	139.50	138.50	0.9	3,037	0.03%
2023/11/17	0	0.00	3	138.50	138.50	-3	3,057	-0.10%
2023/11/16	1.1	137.50	0	0.00	136.50	1.1	3,041	0.03%
2023/11/15	8.1	139.36	16.6	139.21	138.00	-8.5	3,016	-0.28%
2023/11/13	0	0.00	4	132.25	132.50	-4	2,771	-0.14%
2023/11/10	0	0.00	2	130.99	131.00	-2	2,750	-0.07%
2023/11/08	10	130.50	9.1	130.72	131.00	1	2,786	0.03%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	1	128.00	0	0.00	128.50	1	2,818	0.04%
2023/11/03	5.1	127.20	3	127.67	127.50	2.1	2,829	0.07%
2023/11/02	1	129.50	2	130.50	131.00	-1	2,812	-0.04%
2023/11/01	0	0.00	1	128.50	128.50	-1	2,820	-0.04%
2023/10/31	6.1	128.08	1	129.50	127.00	5.1	2,866	0.18%
2023/10/30	2	127.97	0	0.00	128.00	2	2,994	0.07%
2023/10/27	3	125.67	0	0.00	125.50	3	3,209	0.09%
2023/10/26	0.6	127.17	2	127.25	127.00	-1.4	3,431	-0.04%
2023/10/25	2	130.75	2	129.00	129.00	0	3,545	0.00%
2023/10/24	1.1	128.45	1	129.00	130.00	0.1	3,591	0.00%
2023/10/23	6.1	130.08	3.1	129.60	128.00	3	3,647	0.08%
2023/10/20	0	0.00	3	131.83	132.50	-3	3,681	-0.08%
2023/10/19	1.1	129.23	1	131.50	132.50	0.1	3,759	0.00%
2023/10/18	1	130.50	4	132.00	130.00	-3	3,850	-0.08%
2023/10/17	5	130.20	1	131.00	130.00	4	3,988	0.10%
2023/10/16	2.2	130.73	7	131.00	130.50	-4.8	4,164	-0.12%
2023/10/13	1	130.00	3	129.50	131.00	-2	4,309	-0.05%
2023/10/12	5	126.00	0	0.00	128.50	5	4,332	0.12%
2023/10/11	3	127.17	2	128.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	1	128.50	128.00	-1	4,463	-0.02%
2023/10/04	1	124.00	7	123.64	125.00	-6	4,493	-0.13%
2023/10/03	1	125.00	3	125.67	125.00	-2	4,518	-0.04%
2023/10/02	3	126.50	1	126.50	126.00	2	4,591	0.04%
2023/09/28	0	0.00	1	125.00	125.00	-1	4,703	-0.02%
2023/09/27	0	0.00	1	124.50	124.50	-1	4,946	-0.02%
2023/09/26	2	125.00	0	0.00	125.50	2	5,084	0.04%
2023/09/25	10.1	126.80	2	126.25	126.50	8.1	5,098	0.16%
2023/09/22	2	126.75	2	126.25	128.00	0	5,066	0.00%
2023/09/21	1	127.50	5	127.50	127.50	-4	5,038	-0.08%
2023/09/20	4	130.88	2	130.50	130.50	2	5,033	0.04%
2023/09/19	6	135.00	4	134.12	132.50	2	5,046	0.04%
2023/09/18	1	133.50	11	133.41	134.00	-10	5,004	-0.20%
2023/09/15	0	0.00	1	133.00	132.50	-1	5,003	-0.02%
2023/09/14	1	132.00	1	131.50	132.00	0	4,990	0.00%
2023/09/13	4	131.75	4	131.50	130.00	0	4,971	0.00%
2023/09/12	0	0.00	1	128.50	128.50	-1	4,885	-0.02%
2023/09/11	0	0.00	23	128.46	126.50	-23	4,966	-0.46%
2023/09/08	0	0.00	1	128.50	127.00	-1	5,039	-0.02%
2023/09/06	1	128.00	0	0.00	129.00	1	5,233	0.02%
2023/09/05	22	128.00	4.3	126.53	128.50	17.7	5,203	0.34%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	1	123.00	0	0.00	123.50	1	5,171	0.02%
2023/08/29	1	118.00	0	0.00	120.00	1	5,283	0.02%
2023/08/25	6.2	119.11	0	0.00	120.50	6.2	5,309	0.12%
2023/08/23	4.1	119.16	4	121.13	121.50	0.1	5,455	0.00%
2023/08/22	4.2	120.88	2	120.00	120.00	2.2	5,447	0.04%
2023/08/15	1	125.50	1	126.00	125.00	0	5,599	0.00%
2023/08/14	1	121.50	1	124.50	125.50	0	5,696	0.00%
2023/08/11	2	124.00	1	125.00	124.00	1	5,709	0.02%
2023/08/10	4	123.75	5	125.60	124.50	-1	5,803	-0.02%
2023/08/09	2	128.25	2	128.25	127.50	0	5,797	0.00%
2023/08/08	3	129.17	4	129.75	130.00	-1	5,864	-0.02%
2023/08/07	2	127.25	1	129.00	129.00	1	5,915	0.02%
2023/08/04	3	125.33	3	125.83	126.50	0	5,943	0.00%
2023/08/02	14.4	130.05	12	129.00	126.50	2.4	6,058	0.04%
2023/08/01	14	136.46	4.5	137.56	133.00	9.5	6,000	0.16%
2023/07/31	12	137.75	7	138.79	140.00	5	5,836	0.09%
2023/07/28	2.5	141.59	3.3	141.09	142.00	-0.8	5,698	-0.01%
2023/07/27	1	139.00	1	139.50	139.50	0	5,616	0.00%
2023/07/26	6	137.75	7	139.86	136.50	-1	5,628	-0.02%
2023/07/25	11	140.18	5	140.80	139.00	6	5,618	0.11%
2023/07/24	7	140.07	5	139.80	140.00	2	5,584	0.04%
2023/07/21	17.2	139.51	18	138.06	140.00	-0.8	5,630	-0.01%
2023/07/20	23	145.54	3	142.33	142.00	20	5,673	0.35%
2023/07/19	22	143.05	44.5	142.43	141.50	-22.5	5,475	-0.41%
2023/07/18	5.2	139.15	10	139.75	141.00	-4.8	5,344	-0.09%
2023/07/17	3.2	137.16	1	137.50	138.00	2.2	5,173	0.04%
2023/07/14	4	136.00	5	136.90	137.00	-1	5,169	-0.02%
2023/07/13	3	134.33	2.2	133.32	133.00	0.8	5,120	0.02%
2023/07/12	1	132.00	0	0.00	131.50	1	5,077	0.02%
2023/07/11	2.1	133.01	4	133.63	133.50	-2	5,062	-0.04%
2023/07/10	3.3	130.83	1	131.00	131.00	2.3	5,068	0.05%
2023/07/07	8	130.94	4	131.00	131.00	4	5,071	0.08%
2023/07/06	3	135.83	4	136.25	134.00	-1	5,046	-0.02%
2023/07/05	6	138.16	6.2	139.96	136.00	-0.2	4,982	0.00%
2023/07/04	29	133.98	7	133.07	135.50	22	4,758	0.46%
2023/06/30	1	128.00	4	128.13	128.50	-3	4,718	-0.06%
2023/06/29	0	0.00	1	128.50	128.00	-1	4,822	-0.02%
2023/06/28	7	129.07	5	127.00	127.00	2	4,942	0.04%
2023/06/27	3	131.00	3	130.33	128.00	0	5,056	0.00%
2023/06/26	3	128.83	2	129.05	131.00	1	5,095	0.02%
2023/06/21	5	128.00	12	128.00	128.00	-7	5,190	-0.13%
2023/06/20	4	130.25	2	129.50	129.50	2	5,593	0.04%
2023/06/19	2	132.50	2	130.52	130.50	0	5,642	0.00%
2023/06/16	6	132.00	3	131.67	131.50	3	5,638	0.05%
2023/06/15	2	131.50	6	134.25	134.00	-4	5,682	-0.07%
2023/06/14	6.1	131.49	7	130.50	130.50	-0.9	5,637	-0.02%
2023/06/13	6	134.25	8	134.56	135.00	-2	5,582	-0.04%
2023/06/12	9	130.11	6.1	130.17	130.50	2.9	5,487	0.05%
2023/06/09	1	128.00	2	128.25	128.00	-1	5,465	-0.02%
2023/06/06	1.1	127.64	4	127.50	127.00	-2.9	5,595	-0.05%
2023/06/05	6	128.92	3	129.33	130.00	3	5,624	0.05%
2023/06/02	2	126.50	1.1	127.93	127.00	0.9	5,665	0.02%
2023/06/01	1.1	127.05	0	0.00	127.00	1.1	5,927	0.02%
2023/05/31	2.1	128.76	0	0.00	129.00	2.1	6,015	0.03%
2023/05/30	7	127.71	7	128.36	129.00	0	6,057	0.00%
2023/05/29	4.1	129.26	4	129.88	130.50	0.1	6,039	0.00%
2023/05/26	1	126.00	0.5	126.00	125.50	0.5	6,126	0.01%
2023/05/25	5	125.40	3	125.50	125.50	2	6,300	0.03%
2023/05/24	1.1	125.00	1	124.50	124.50	0.1	6,388	0.00%
2023/05/23	1	127.50	0	0.00	127.50	1	6,466	0.02%
2023/05/22	3	126.17	0.1	126.50	127.00	2.9	6,636	0.04%
2023/05/19	4	126.75	3	126.17	126.00	1	6,787	0.01%
2023/05/18	6.1	125.31	6	126.08	125.50	0.1	6,762	0.00%
2023/05/17	4.2	122.91	4	123.13	123.00	0.2	6,795	0.00%
2023/05/16	19.1	122.73	3	121.50	121.50	16.1	6,830	0.24%
2023/05/15	1.6	122.84	4	122.75	122.50	-2.4	6,814	-0.04%
2023/05/12	2	123.50	1	125.00	125.50	1	6,893	0.01%
2023/05/11	4.1	124.63	0	0.00	124.00	4.1	6,930	0.06%
2023/05/10	2	125.50	3	128.17	129.50	-1	7,124	-0.01%
2023/05/09	8.2	128.35	2	126.50	126.50	6.2	7,217	0.09%
2023/05/08	3	135.50	2	133.75	133.50	1	7,224	0.01%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/03	2	130.50	3	133.00	133.50	-1	8,266	-0.01%
2023/05/02	2	132.00	0	0.00	131.00	2	8,292	0.02%
2023/04/28	1	131.00	2	132.00	133.00	-1	8,374	-0.01%
2023/04/27	2.1	130.24	2	129.50	129.50	0.1	8,347	0.00%
2023/04/26	4	126.63	2	129.50	130.50	2	8,364	0.02%
2023/04/25	8.1	132.62	2	130.00	130.00	6.1	8,288	0.07%
2023/04/24	1	138.00	2	139.50	139.00	-1	8,236	-0.01%
2023/04/21	4.1	139.19	4	139.00	139.00	0.1	8,332	0.00%
2023/04/20	2.1	142.95	1	142.50	142.50	1.1	8,360	0.01%
2023/04/19	7.4	144.28	3	145.50	143.50	4.4	8,468	0.05%
2023/04/18	1.1	148.59	0	0.00	147.00	1.1	8,422	0.01%
2023/04/17	6	150.17	5	149.60	149.00	1	8,406	0.01%
2023/04/14	2	148.50	1	148.50	148.50	1	8,401	0.01%
2023/04/13	2.5	147.64	0	0.00	147.00	2.5	8,416	0.03%
2023/04/12	5	150.50	0	0.00	150.00	5	8,401	0.06%
2023/04/11	1	151.00	2	150.00	150.00	-1	8,409	-0.01%
2023/04/10	2.1	149.74	2	149.50	149.00	0.1	8,400	0.00%
2023/04/07	4	147.88	1	147.50	147.50	3	8,363	0.04%
2023/04/06	1	147.00	3	147.00	148.00	-2	8,373	-0.02%
2023/03/31	7	149.86	4	150.75	149.50	3	8,403	0.04%
2023/03/30	3	148.50	6.1	146.45	148.50	-3.1	8,360	-0.04%
2023/03/29	11.2	143.61	13	143.08	143.00	-1.9	8,337	-0.02%
2023/03/28	10.2	146.90	7	146.29	146.00	3.2	8,476	0.04%
2023/03/27	4.5	152.80	3	152.33	151.50	1.5	8,360	0.02%
2023/03/24	22.1	158.22	31	156.42	155.50	-8.9	8,339	-0.11%
2023/03/23	8.1	156.30	10.1	156.48	159.50	-2	8,267	-0.02%
2023/03/22	3	149.83	4.5	149.67	150.00	-1.5	7,933	-0.02%
2023/03/21	0.1	147.00	0	0.00	147.00	0.1	7,914	0.00%
2023/03/20	5	147.40	4	148.00	148.00	1	7,914	0.01%
2023/03/17	2	146.25	4	147.88	148.00	-2	7,991	-0.03%
2023/03/16	7.2	144.98	3	145.17	144.50	4.2	8,098	0.05%
2023/03/15	2	149.25	3	149.17	147.00	-1	8,154	-0.01%
2023/03/14	2	145.75	3	146.33	147.00	-1	8,204	-0.01%
2023/03/13	2	142.75	7	145.00	145.50	-5	8,335	-0.06%
2023/03/10	8.2	145.26	6	145.67	145.00	2.2	8,362	0.03%
2023/03/09	12	150.46	2	148.50	148.50	10	8,462	0.12%
2023/03/08	1.2	147.17	1	148.50	150.00	0.2	8,439	0.00%
2023/03/07	6	148.42	4.1	148.38	148.50	1.9	8,528	0.02%
2023/03/06	14	154.25	10.4	154.25	151.50	3.7	8,498	0.04%
2023/03/03	2	149.75	1	150.50	150.50	1	8,334	0.01%
2023/03/02	4	147.75	5	148.00	148.00	-1	8,660	-0.01%
2023/03/01	1	147.50	3	149.83	149.50	-2	8,852	-0.02%
2023/02/24	11.1	150.17	10	150.15	147.50	1.1	9,086	0.01%
2023/02/23	4.2	148.80	5.5	149.14	149.50	-1.3	9,028	-0.01%
2023/02/22	8.5	141.24	23	140.70	142.50	-14.5	9,014	-0.16%
2023/02/21	5	143.80	2	144.75	145.50	3	9,132	0.03%
2023/02/20	3	144.67	7	145.86	143.50	-4	9,533	-0.04%
2023/02/17	21	143.60	8	144.44	144.50	13	9,521	0.14%
2023/02/16	7	147.21	7	147.07	149.00	0	9,440	0.00%
2023/02/15	6	145.42	6	146.25	145.00	0	9,608	0.00%
2023/02/14	4	148.25	11	146.23	145.50	-7	9,519	-0.07%
2023/02/13	2	149.00	1	147.50	147.50	1	9,556	0.01%
2023/02/10	9	148.83	1	148.00	147.50	8	9,660	0.08%
2023/02/09	7	152.71	8	151.81	150.50	-1	9,805	-0.01%
2023/02/08	1	149.06	9.3	153.75	154.00	-8.3	9,831	-0.08%
2023/02/07	10	146.90	13	147.69	148.50	-3	9,742	-0.03%
2023/02/06	21	148.62	8	147.94	148.50	13	9,772	0.13%
2023/02/03	14	148.29	8	148.94	151.50	6	9,674	0.06%
2023/02/02	30.1	147.07	24	147.56	147.00	6.1	9,537	0.06%
2023/02/01	8	136.63	12	138.63	142.00	-4	9,089	-0.04%
2023/01/31	1	129.00	2	130.25	129.50	-1	8,855	-0.01%
2023/01/30	3	130.17	4	129.88	130.50	-1	8,906	-0.01%
2023/01/13	0	0.00	6	125.17	124.00	-6	8,992	-0.07%
2023/01/12	5	126.90	4	126.50	125.50	1	9,057	0.01%
2023/01/11	2	124.50	7	124.57	125.50	-5	9,041	-0.06%
2023/01/10	1	124.50	2	124.25	123.50	-1	9,085	-0.01%
2023/01/09	3	122.33	5	122.20	123.50	-2	9,169	-0.02%
2023/01/06	0	0.00	1	117.50	118.00	-1	9,206	-0.01%
2023/01/05	5	117.00	1	115.50	115.50	4	9,376	0.04%
2023/01/04	1	117.50	0	0.00	117.50	1	9,454	0.01%
2023/01/03	2	117.00	4	117.63	118.00	-2	9,535	-0.02%
2022/12/30	1	115.50	1	115.00	115.00	0	9,554	0.00%
2022/12/29	2	115.75	0	0.00	116.50	2	9,620	0.02%
2022/12/28	2	115.25	1	115.50	114.00	1	9,815	0.01%
2022/12/27	1	117.50	0.3	119.00	118.00	0.7	9,880	0.01%
2022/12/26	0	0.00	0.2	117.00	116.00	-0.2	9,989	0.00%
2022/12/21	1	120.00	0	0.00	120.00	1	10,261	0.01%
2022/12/20	7	121.79	8	121.13	118.50	-1	10,300	-0.01%
2022/12/19	2	120.25	1	119.50	120.00	1	10,205	0.01%
2022/12/16	1	120.00	0	0.00	121.00	1	10,373	0.01%
2022/12/15	2	124.25	4	123.75	123.50	-2	10,490	-0.02%
2022/12/14	2	123.25	5	124.30	125.00	-3	10,525	-0.03%
2022/12/13	3	121.50	2	121.00	120.00	1	10,613	0.01%
2022/12/12	1	122.00	1	122.00	122.00	0	10,622	0.00%
2022/12/09	5	124.80	5	125.30	121.50	0	10,681	0.00%
2022/12/08	5	123.00	10.5	123.26	124.00	-5.5	10,619	-0.05%
2022/12/07	5	121.10	3	119.00	118.50	2	10,585	0.02%
2022/12/06	6.1	125.93	3.4	125.38	124.00	2.7	10,914	0.02%
2022/12/05	3	126.17	9	127.06	127.00	-6	10,858	-0.06%
2022/12/02	6	124.75	3	125.00	124.50	3	10,783	0.03%
2022/12/01	1	125.00	15	124.30	123.50	-14	10,825	-0.13%
2022/11/30	5	120.80	0	0.00	121.00	5	10,891	0.05%
2022/11/29	8	121.06	6.1	121.98	120.50	1.9	10,954	0.02%
2022/11/28	8	121.25	4	120.50	122.00	4	10,869	0.04%
2022/11/25	13	121.38	26	120.58	120.00	-13	10,880	-0.12%
2022/11/24	24.4	125.75	15.1	126.03	123.50	9.3	10,847	0.09%
2022/11/23	8	123.25	6	123.83	122.50	2	10,472	0.02%
2022/11/22	12	121.54	16	122.25	122.00	-4	10,331	-0.04%
2022/11/21	4	118.25	4.1	118.27	118.00	-0.1	10,324	0.00%
2022/11/18	4.4	116.86	1	117.50	115.50	3.4	10,538	0.03%
2022/11/17	11	121.23	12	120.79	121.00	-1	10,446	-0.01%
2022/11/16	11	119.82	16.1	120.71	123.00	-5.1	10,300	-0.05%
2022/11/15	2	114.00	7	112.79	116.00	-5	9,870	-0.05%
2022/11/14	6	110.75	5	109.80	111.00	1	10,112	0.01%
2022/11/11	6	113.17	8	111.63	109.50	-2	10,391	-0.02%
2022/11/10	3	109.33	5	109.50	110.00	-2	10,306	-0.02%
2022/11/09	2	109.00	3	109.83	109.50	-1	10,425	-0.01%
2022/11/08	4	109.38	23	111.00	107.50	-19	10,680	-0.18%
2022/11/07	7	106.29	9	107.33	107.50	-2	10,829	-0.02%
2022/11/04	8	110.44	7	110.14	111.00	1	10,661	0.01%
2022/11/03	5	109.30	10	108.40	110.50	-5	10,550	-0.05%
2022/11/02	4	106.38	12.1	107.24	107.00	-8.1	10,464	-0.08%
2022/11/01	3	104.17	5.1	103.01	104.00	-2.1	10,460	-0.02%
2022/10/31	12	103.21	8	103.50	102.50	4	10,606	0.04%
2022/10/28	4.2	102.65	5	102.80	102.50	-0.8	10,684	-0.01%
2022/10/27	16	99.44	19	100.33	101.50	-3	10,623	-0.03%
2022/10/26	6	95.60	10	95.53	95.70	-4	10,559	-0.04%
2022/10/25	4	97.53	4	97.70	97.30	0	10,521	0.00%
2022/10/24	18	100.51	18	99.47	97.90	0	10,523	0.00%
2022/10/21	4	96.10	2	96.00	95.00	2	10,508	0.02%
2022/10/20	14	97.14	10	97.56	98.40	4	10,537	0.04%
2022/10/19	4	100.88	5	100.78	99.80	-1	10,741	-0.01%
2022/10/18	12.1	101.87	6	101.17	100.50	6.1	10,864	0.06%
2022/10/17	15	99.44	14	100.51	103.00	1	11,816	0.01%
2022/10/14	0	0.00	10	102.10	103.50	-10	12,295	-0.08%
2022/10/13	11	100.62	14	97.19	94.10	-3	12,329	-0.02%
2022/10/12	15	104.50	5	104.60	104.00	10	12,291	0.08%
2022/10/11	16	108.34	8	108.94	107.00	8	12,413	0.06%
2022/10/07	9	113.11	0	0.00	113.00	9	12,607	0.07%
2022/10/06	0	0.00	3	114.33	115.50	-3	13,015	-0.02%
2022/10/05	5	115.09	5	115.80	113.00	0	13,248	0.00%
2022/10/04	6	109.75	4	109.75	110.00	2	13,313	0.02%
2022/10/03	3	105.17	5	105.70	107.50	-2	13,402	-0.01%
2022/09/30	9	103.56	10	104.70	108.00	-1	13,595	-0.01%
2022/09/29	9	105.56	5	105.40	104.50	4	13,715	0.03%
2022/09/28	5.1	109.25	2	108.25	105.00	3.1	13,911	0.02%
2022/09/27	5	109.80	8	112.06	113.50	-3	14,330	-0.02%
2022/09/26	10	111.00	5	111.20	108.50	5	14,738	0.03%
2022/09/23	15	119.90	3	121.00	117.00	12	15,029	0.08%
2022/09/22	9	124.11	13	124.35	124.00	-4	15,066	-0.03%
2022/09/21	0	0.00	5.6	124.00	124.00	-5.6	15,104	-0.04%
2022/09/20	10	124.25	6	123.17	122.50	4	15,196	0.03%
2022/09/19	1	120.50	1	120.50	120.50	0	15,291	0.00%
2022/09/16	4	120.38	2	120.50	120.00	2	15,471	0.01%
2022/09/15	6	121.17	4	122.13	120.00	2	15,554	0.01%
2022/09/14	4	118.88	3	120.83	123.50	1	15,708	0.01%
2022/09/13	12	124.17	19.1	124.71	122.50	-7.1	15,748	-0.04%
2022/09/12	4.2	118.99	5	119.30	118.50	-0.8	15,530	-0.01%
2022/09/08	1	114.50	1	117.00	117.50	0	15,711	0.00%
2022/09/07	8	113.19	10	113.60	115.00	-2	15,940	-0.01%
2022/09/06	19.2	115.53	12	114.21	113.00	7.2	16,010	0.04%
2022/09/05	7	119.93	6	120.75	118.50	1	15,932	0.01%
2022/09/02	3	122.50	2	123.00	122.00	1	15,939	0.01%
2022/09/01	16	123.25	21	121.83	121.00	-5	16,062	-0.03%
2022/08/31	7	124.86	7	124.71	125.50	0	16,138	0.00%
2022/08/30	7	122.65	6.1	123.09	122.50	0.9	16,552	0.01%
2022/08/29	15.1	121.44	12	121.92	123.00	3.1	17,208	0.02%
2022/08/26	20.1	129.71	17	129.88	126.50	3.1	17,514	0.02%
2022/08/25	21	127.33	27	127.57	127.50	-6	17,347	-0.03%
2022/08/24	15	121.93	1	122.50	123.00	14	17,193	0.08%
2022/08/23	7.1	120.37	13	121.15	121.50	-5.9	17,543	-0.03%
2022/08/22	4	124.63	3	125.17	123.50	1	17,678	0.01%
2022/08/19	9.2	126.73	17	126.62	125.50	-7.8	17,767	-0.04%
2022/08/18	7	122.14	6	123.33	124.50	1	17,514	0.01%
2022/08/17	7	120.29	0	0.00	119.50	7	17,449	0.04%
2022/08/16	7	123.79	6	123.92	122.50	1	17,705	0.01%
2022/08/15	23	124.70	9	124.50	124.00	14	17,881	0.08%
2022/08/12	32	119.72	22.3	118.96	121.50	9.7	18,001	0.05%
2022/08/11	8	113.44	225	113.74	113.00	-217	17,973	-1.21%	大賣/鉅額交易
2022/08/10	6	112.00	4	111.75	111.00	2	18,274	0.01%
2022/08/09	4	113.25	5	113.50	113.50	-1	18,552	-0.01%
2022/08/08	11	113.64	13	113.92	114.00	-2	19,047	-0.01%
2022/08/05	11	111.95	17.5	111.83	114.00	-6.5	19,385	-0.03%
2022/08/04	8	105.44	8	105.00	106.50	0	19,606	0.00%
2022/08/03	4.1	108.51	3	109.00	108.00	1.1	19,728	0.01%
2022/08/02	5	109.70	8.3	109.36	109.00	-3.3	20,209	-0.02%
2022/08/01	4	114.75	8	113.19	112.50	-4	20,510	-0.02%
2022/07/29	3.1	119.00	0	0.00	119.50	3.1	21,141	0.01%
2022/07/28	2	119.50	1.3	122.96	118.00	0.7	21,759	0.00%
2022/07/27	5	119.80	47	118.09	120.00	-42	22,255	-0.19%
2022/07/26	10.5	121.05	17	120.74	119.50	-6.5	22,354	-0.03%
2022/07/25	10	126.80	7	127.86	127.50	3	22,271	0.01%
2022/07/22	81.1	133.53	16	132.13	130.00	65.1	22,383	0.29%
2022/07/21	58	123.28	59	123.73	129.50	-1	21,594	0.00%
2022/07/20	1	118.00	6.2	118.43	118.00	-5.2	21,191	-0.02%
2022/07/19	5	114.80	4	115.25	114.00	1	21,217	0.00%
2022/07/18	7	117.07	33	117.70	117.00	-26	21,378	-0.12%
2022/07/15	37	115.11	8	115.38	116.00	29	21,812	0.13%
2022/07/14	11	112.00	15	111.77	114.50	-4	21,730	-0.02%
2022/07/13	9.2	113.05	6	111.42	110.00	3.2	21,524	0.01%
2022/07/12	14	112.25	11	111.73	112.50	3	21,510	0.01%
2022/07/11	3	118.00	3	118.17	117.50	0	21,710	0.00%
2022/07/08	11	117.86	5	117.20	117.00	6	21,852	0.03%
2022/07/07	6	115.50	8	114.88	117.00	-2	21,879	-0.01%
2022/07/06	9	115.83	14	115.61	112.50	-5	22,093	-0.02%
2022/07/05	11.1	117.16	10	117.25	118.00	1.1	22,267	0.00%
2022/07/04	11	119.77	15	119.83	122.00	-4	22,281	-0.02%
2022/07/01	7	128.36	6	125.42	122.50	1	22,482	0.00%
2022/06/30	2	136.25	1	136.00	136.00	1	22,408	0.00%
2022/06/29	9.1	138.87	7	139.36	143.00	2.1	22,711	0.01%
2022/06/28	10	141.15	5	141.20	140.50	5	22,946	0.02%
2022/06/27	3	146.00	6	150.83	147.50	-3	23,468	-0.01%
2022/06/24	8	142.19	11	139.18	140.00	-3	23,867	-0.01%
2022/06/23	3.5	145.07	4	144.88	144.00	-0.5	24,329	0.00%
2022/06/22	10.1	148.59	4	146.75	144.00	6.1	24,814	0.02%
2022/06/21	4.1	155.63	6	155.42	156.50	-1.9	25,557	-0.01%
2022/06/20	4	158.25	5	160.30	154.00	-1	26,723	0.00%
2022/06/17	6	163.08	7	165.29	167.50	-1	27,070	0.00%
2022/06/16	14	175.36	12	172.13	166.00	2	27,297	0.01%
2022/06/15	10.2	170.55	6	171.00	170.50	4.2	27,687	0.02%
2022/06/14	5.2	165.84	4	166.98	168.00	1.1	27,861	0.00%
2022/06/13	13.4	167.16	7	167.71	166.50	6.4	27,830	0.02%
2022/06/10	9.1	172.83	5	172.00	172.50	4.1	27,999	0.01%
2022/06/09	3	174.17	10	173.25	176.50	-7	27,910	-0.03%
2022/06/08	22.6	178.32	21	178.16	175.00	1.5	27,819	0.01%
2022/06/07	32	181.14	35.8	181.18	182.00	-3.7	27,607	-0.01%
2022/06/06	12	175.50	14	176.03	176.50	-2	27,139	-0.01%
2022/06/02	7.1	172.20	6	173.00	173.00	1.1	26,990	0.00%
2022/06/01	10.1	172.75	4	174.38	171.50	6.1	26,945	0.02%
2022/05/31	23	173.09	27	172.91	173.50	-4	26,840	-0.01%
2022/05/30	8	169.00	7.6	169.06	169.00	0.5	26,547	0.00%
2022/05/27	7	163.21	3	165.17	162.50	4	26,408	0.02%
2022/05/26	12	162.79	9	162.83	160.50	3	26,281	0.01%
2022/05/25	23.2	163.51	26	162.23	164.00	-2.8	26,198	-0.01%
2022/05/24	15.9	164.80	7	166.35	160.50	8.8	26,005	0.03%
2022/05/23	10.1	174.25	10	173.60	172.00	0	25,657	0.00%
2022/05/20	14	174.86	18	175.86	175.00	-4	25,429	-0.02%
2022/05/19	6.1	170.81	8.1	171.64	173.50	-2	25,020	-0.01%
2022/05/18	9.1	173.38	14	173.14	171.50	-5	24,878	-0.02%
2022/05/17	6.1	170.11	11.5	169.00	171.50	-5.4	24,725	-0.02%
2022/05/16	16	171.35	33	172.82	167.50	-17	24,832	-0.07%
2022/05/13	9.5	167.63	8	168.50	166.50	1.5	24,511	0.01%
2022/05/12	25	166.56	17	165.09	163.00	8	24,431	0.03%
2022/05/11	11.5	165.15	11	164.36	163.50	0.5	24,469	0.00%
2022/05/10	22	166.07	16	166.28	168.00	6	24,989	0.02%
2022/05/09	8.2	166.77	7	164.29	163.00	1.2	24,776	0.00%
2022/05/06	19	168.63	19.4	169.19	171.50	-0.4	24,525	0.00%
2022/05/05	22	167.45	26.5	167.76	168.00	-4.5	24,166	-0.02%
2022/05/04	22.5	157.64	25.3	159.99	162.50	-2.8	23,768	-0.01%
2022/05/03	8	149.56	8	150.25	151.50	0	23,539	0.00%
2022/04/29	13.1	147.13	12	147.17	146.00	1.1	23,509	0.00%
2022/04/28	8.2	143.12	8	144.81	143.50	0.2	23,501	0.00%
2022/04/27	6.1	143.36	6	142.17	145.00	0.1	23,407	0.00%
2022/04/26	7.2	149.53	5	146.50	143.50	2.2	23,610	0.01%
2022/04/25	8.5	152.19	6	152.83	149.00	2.5	23,957	0.01%
2022/04/22	17.3	161.01	12	160.04	159.50	5.3	24,015	0.02%
2022/04/21	15	163.80	20.3	167.53	166.50	-5.3	23,823	-0.02%
2022/04/20	3.1	158.81	6	159.75	159.50	-2.9	23,299	-0.01%
2022/04/19	6	158.92	8	160.06	158.00	-2	23,270	-0.01%
2022/04/18	6.1	154.00	8	156.13	156.00	-1.9	23,186	-0.01%
2022/04/15	23.3	156.74	6	156.58	156.50	17.3	23,015	0.08%
2022/04/14	11.1	165.75	11	166.68	167.00	0.1	22,684	0.00%
2022/04/13	5	164.10	4	163.50	163.50	1	22,437	0.00%
2022/04/12	7	160.79	5	159.30	159.00	2	22,172	0.01%
2022/04/11	11.1	165.74	5	164.90	160.50	6.1	21,872	0.03%
2022/04/08	20.1	172.37	15	172.50	173.00	5.1	21,426	0.02%
2022/04/07	16.6	172.80	11	170.73	172.50	5.6	20,942	0.03%
2022/04/06	9.1	181.32	7	180.36	180.00	2.1	20,316	0.01%
2022/04/01	12.1	183.21	14	182.82	183.00	-1.9	20,023	-0.01%
2022/03/31	10	195.45	16.2	195.42	191.00	-6.2	19,559	-0.03%
2022/03/30	20.2	199.01	18.2	197.27	190.50	2	19,221	0.01%
2022/03/29	47	189.70	56	193.08	194.50	-9	18,900	-0.05%
2022/03/28	16	182.19	16.2	183.09	177.00	-0.2	18,930	0.00%
2022/03/25	19	178.37	27	178.66	179.50	-8	18,298	-0.04%
2022/03/24	34	176.90	29.5	177.11	179.00	4.5	17,766	0.03%
2022/03/23	23.5	168.72	38.3	170.63	175.50	-14.8	16,873	-0.09%
2022/03/22	14	156.36	17	156.88	160.00	-3	15,827	-0.02%
2022/03/21	19	154.24	20.7	153.92	153.50	-1.7	15,465	-0.01%
2022/03/18	10	150.00	6.1	147.61	149.00	3.9	15,255	0.03%
2022/03/17	11	144.41	26.1	142.41	148.50	-15.1	14,639	-0.10%
2022/03/16	4	137.25	1	137.00	137.00	3	14,436	0.02%
2022/03/15	22	143.58	16	144.91	138.50	6	14,460	0.04%
2022/03/14	23	144.70	23.1	144.13	145.00	-0.1	14,442	0.00%
2022/03/11	2.1	142.52	4	145.25	143.00	-1.9	14,740	-0.01%
2022/03/10	22.1	144.31	20	144.83	143.00	2.1	14,906	0.01%
2022/03/09	12	142.63	14	144.14	143.50	-2	15,044	-0.01%
2022/03/08	2	141.75	14	142.82	140.00	-12	15,349	-0.08%
2022/03/07	4	138.50	1	138.00	138.00	3	16,046	0.02%
2022/03/04	3	145.50	0	0.00	144.50	3	17,325	0.02%
2022/03/03	4	146.00	4	146.25	145.50	0	18,951	0.00%
2022/03/02	3	142.67	3.1	140.73	143.00	-0.1	19,522	0.00%
2022/03/01	3.1	140.16	0	0.00	139.50	3.1	20,151	0.02%
2022/02/25	4	136.75	3	137.50	136.50	1	20,576	0.00%
2022/02/24	6	134.58	2	135.00	133.50	4	21,396	0.02%
2022/02/23	0	0.00	2	139.50	140.00	-2	21,422	-0.01%
2022/02/22	17.1	137.88	11	137.27	136.50	6.1	21,565	0.03%
2022/02/21	17.1	142.65	15	142.93	142.00	2.1	21,782	0.01%
2022/02/18	6	141.83	6	143.08	144.50	0	22,092	0.00%
2022/02/17	20	144.68	17	144.82	143.00	3	22,348	0.01%
2022/02/16	12	149.17	10.1	150.42	147.50	1.9	22,483	0.01%
2022/02/15	8	146.56	6	147.00	145.50	2	22,383	0.01%
2022/02/14	12.6	145.63	8	146.19	143.50	4.6	22,227	0.02%
2022/02/11	33	148.05	26	149.33	152.00	7	22,140	0.03%
2022/02/10	17	150.15	29	149.88	147.50	-12	21,979	-0.05%
2022/02/09	4	145.88	11.4	146.12	143.00	-7.4	21,281	-0.03%
2022/02/08	2	144.25	4	144.88	145.00	-2	21,042	-0.01%
2022/02/07	9	145.33	18	145.64	144.00	-9	21,124	-0.04%
2022/01/26	30	141.95	38.3	141.09	143.00	-8.3	20,884	-0.04%
2022/01/25	18	140.58	18.1	141.89	140.50	-0.1	20,809	0.00%
2022/01/24	30	135.13	24.2	133.35	138.50	5.8	20,593	0.03%
2022/01/21	2	139.75	2	136.00	135.00	0	20,604	0.00%
2022/01/20	14	140.14	14.1	140.86	142.00	-0.1	20,533	0.00%
2022/01/19	11	139.95	10	140.55	140.50	1	20,662	0.00%
2022/01/18	8	137.56	24	138.44	139.00	-16	20,828	-0.08%
2022/01/17	1.1	131.06	7	128.43	131.00	-5.9	20,616	-0.03%
2022/01/14	8	122.88	8	122.50	124.00	0	21,152	0.00%
2022/01/13	2	125.25	6.1	126.15	126.00	-4.1	21,889	-0.02%
2022/01/12	11	127.45	5	126.40	126.50	6	22,179	0.03%
2022/01/11	8.1	132.68	4.2	131.97	130.50	3.9	22,287	0.02%
2022/01/10	4	133.13	7.1	134.45	137.00	-3.1	22,311	-0.01%
2022/01/07	26.2	131.39	2.3	131.84	131.00	24	22,444	0.11%
2022/01/06	2.1	136.81	2	138.50	138.00	0.1	22,628	0.00%
2022/01/05	4.1	140.38	0	0.00	139.50	4.1	22,911	0.02%
2022/01/04	1	143.00	7	144.00	143.50	-6	23,052	-0.03%
2022/01/03	6.1	140.61	4	141.13	141.00	2.1	23,537	0.01%
2021/12/30	9	140.94	4	141.25	141.00	5	23,999	0.02%
2021/12/29	3.5	143.52	2	142.75	142.00	1.5	24,430	0.01%
2021/12/28	5	142.00	10	142.10	143.50	-5	24,848	-0.02%
2021/12/27	2	142.75	6	143.33	142.50	-4	25,173	-0.02%
2021/12/24	10	145.25	9	144.44	143.00	1	25,512	0.00%
2021/12/23	12	147.37	16	148.25	145.00	-4	25,614	-0.02%
2021/12/22	26	147.56	27	149.06	145.50	-1	25,562	0.00%
2021/12/21	5	140.90	9	140.00	139.50	-4	25,152	-0.02%
2021/12/20	6	139.67	3	141.67	139.00	3	25,892	0.01%
2021/12/17	7.1	143.28	7	143.50	144.50	0.1	26,456	0.00%
2021/12/16	13	145.77	21.8	146.26	147.00	-8.8	26,543	-0.03%
2021/12/15	9	141.67	4	141.63	143.00	5	26,464	0.02%
2021/12/14	21.5	141.70	22	141.45	142.00	-0.5	26,689	0.00%
2021/12/13	9.1	138.94	25	138.06	138.00	-16	26,765	-0.06%
2021/12/10	7.1	140.85	3.1	140.80	140.00	4	27,342	0.01%
2021/12/09	7.3	141.87	5.1	142.41	141.00	2.2	28,202	0.01%
2021/12/08	14.2	143.28	20.1	144.30	144.50	-5.9	28,612	-0.02%
2021/12/07	25.6	145.45	18.2	145.33	144.00	7.4	28,992	0.03%
2021/12/06	13.3	152.50	23.1	153.45	149.00	-9.8	29,329	-0.03%
2021/12/03	21	153.88	46	153.86	154.00	-25	30,337	-0.08%
2021/12/02	42.4	156.21	107.2	155.01	152.00	-64.9	30,465	-0.21%	大賣/
2021/12/01	70.1	159.85	78	159.31	162.50	-7.9	30,713	-0.03%
2021/11/30	83.2	159.55	55.9	160.03	155.50	27.3	30,901	0.09%
2021/11/29	53.1	146.52	61	148.26	156.00	-8	31,412	-0.03%
2021/11/26	26	141.06	38	143.05	143.50	-12	31,181	-0.04%
2021/11/25	92	143.97	5.5	144.55	139.00	86.5	30,992	0.28%
2021/11/24	56.5	138.77	21	137.33	138.00	35.5	30,645	0.12%
2021/11/23	26	144.54	29.3	143.98	143.00	-3.3	31,034	-0.01%
2021/11/22	6	137.25	10	137.05	137.50	-4	31,544	-0.01%
2021/11/19	12.2	136.67	4	138.88	135.50	8.2	34,292	0.02%
2021/11/18	15.1	141.03	5	140.90	139.50	10.1	35,764	0.03%
2021/11/17	13	140.62	14.1	140.72	143.00	-1.1	36,558	0.00%
2021/11/16	26	140.25	19	140.47	136.00	7	37,590	0.02%
2021/11/15	6	137.58	15	138.23	138.50	-9	38,657	-0.02%
2021/11/12	5.2	134.75	14	134.64	133.00	-8.9	39,680	-0.02%
2021/11/11	2	133.25	9	132.33	130.50	-7	40,366	-0.02%
2021/11/10	20	132.65	16	133.19	131.00	4	40,750	0.01%
2021/11/09	12	127.58	13	128.04	130.00	-1	40,825	0.00%
2021/11/08	4	120.38	4	121.88	122.00	0	40,859	0.00%
2021/11/05	10	124.15	8	124.75	124.00	2	41,105	0.00%
2021/11/04	9	126.39	7	126.93	126.00	2	41,586	0.00%
2021/11/03	8.1	129.05	2	130.25	130.00	6.1	41,987	0.01%
2021/11/02	16	130.34	11	132.95	128.00	5	42,474	0.01%
2021/11/01	10	131.50	6	131.50	131.00	4	43,019	0.01%
2021/10/29	9	129.56	7.2	128.72	128.00	1.8	44,230	0.00%
2021/10/28	6	131.25	7.1	130.92	129.00	-1.1	44,764	0.00%
2021/10/27	12.5	128.77	18	129.92	132.00	-5.5	45,083	-0.01%
2021/10/26	20.4	131.28	15.6	129.39	127.00	4.8	45,547	0.01%
2021/10/25	12	141.00	11	140.41	139.50	1	46,178	0.00%
2021/10/22	24.4	140.74	30.1	141.62	144.00	-5.8	46,175	-0.01%
2021/10/21	23.2	138.73	17	139.38	136.00	6.2	46,465	0.01%
2021/10/20	3	131.50	14.4	133.82	135.00	-11.4	46,586	-0.02%
2021/10/19	5.5	125.82	9	126.94	128.50	-3.5	47,139	-0.01%
2021/10/18	5	122.80	3	122.67	123.00	2	47,995	0.00%
2021/10/15	5.1	121.41	7	122.36	122.00	-1.9	48,377	0.00%
2021/10/14	8	120.13	11	120.23	118.00	-3	48,819	-0.01%
2021/10/13	14.1	123.78	9	123.72	120.50	5.1	49,261	0.01%
2021/10/12	3	130.00	8	131.25	128.50	-5	49,863	-0.01%
2021/10/08	11.4	135.93	13	134.58	131.00	-1.6	50,305	0.00%
2021/10/07	17.2	131.59	18	132.36	133.50	-0.9	50,945	0.00%
2021/10/06	9.1	127.77	12	128.33	130.50	-3	50,971	-0.01%
2021/10/05	12	123.42	13	125.88	126.50	-1	51,717	0.00%
2021/10/04	9	124.22	20	124.30	121.50	-11	52,128	-0.02%
2021/10/01	16	127.00	12.3	122.88	124.00	3.7	52,726	0.01%
2021/09/30	3.1	134.99	2.2	134.55	134.00	0.9	53,156	0.00%
2021/09/29	5.2	135.50	5	135.80	134.00	0.2	53,244	0.00%
2021/09/28	8.3	135.44	3	134.33	139.00	5.2	53,458	0.01%
2021/09/27	14	136.79	8	137.00	138.00	6	53,472	0.01%
2021/09/24	11.1	134.24	14	133.57	135.00	-2.9	52,807	-0.01%
2021/09/23	4	126.49	9	127.39	124.50	-5	52,292	-0.01%
2021/09/22	8	124.44	3	123.50	125.00	5	52,340	0.01%
2021/09/17	6	123.83	4	125.13	126.50	2	52,383	0.00%
2021/09/16	13	121.00	9	120.44	121.50	4	52,394	0.01%
2021/09/15	7	122.93	7	121.21	120.00	0	52,459	0.00%
2021/09/14	25.1	124.04	30.2	123.04	121.50	-5.1	52,046	-0.01%
2021/09/13	10	133.36	8	132.88	129.00	2	51,349	0.00%
2021/09/10	17	131.41	26.1	130.09	133.00	-9.1	51,054	-0.02%
2021/09/09	36	134.25	31.2	133.93	133.00	4.8	50,598	0.01%
2021/09/08	33.3	132.41	30	131.58	130.50	3.3	50,078	0.01%
2021/09/07	24.4	139.96	44	144.59	138.50	-19.6	49,056	-0.04%
2021/09/06	22	157.54	18.3	156.71	153.50	3.7	48,713	0.01%
2021/09/03	36.2	164.57	37	164.39	165.50	-0.8	48,488	0.00%
2021/09/02	47.8	168.58	47.1	165.60	159.00	0.7	48,252	0.00%
2021/09/01	45.3	163.42	38.1	163.36	167.00	7.2	46,980	0.02%
2021/08/31	8	153.31	12	153.96	155.00	-4	46,231	-0.01%
2021/08/30	11	151.27	15	150.73	150.00	-4	46,138	-0.01%
2021/08/27	40.1	152.35	35.1	151.11	150.00	5	46,457	0.01%
2021/08/26	44	160.41	44.4	159.96	158.00	-0.4	46,194	0.00%
2021/08/25	92.2	164.72	74	163.39	158.50	18.3	45,344	0.04%
2021/08/24	42	158.17	52.1	158.73	163.50	-10.1	43,208	-0.02%
2021/08/23	22.4	150.32	35	150.24	149.00	-12.6	42,798	-0.03%
2021/08/20	66.5	142.62	73	142.93	144.00	-6.5	43,009	-0.02%
2021/08/19	71.4	147.20	66	148.80	135.00	5.4	42,007	0.01%
2021/08/18	84.2	141.11	70.1	142.05	150.00	14	40,718	0.03%
2021/08/17	32	140.77	25.1	141.96	137.50	6.9	39,881	0.02%
2021/08/16	11	134.91	13	135.96	135.50	-2	39,150	-0.01%
2021/08/13	17	138.50	13	136.38	130.50	4	38,780	0.01%
2021/08/12	5	133.40	3	135.33	136.50	2	38,600	0.01%
2021/08/11	12	133.88	15	134.03	128.00	-3	38,648	-0.01%
2021/08/10	11.2	133.45	12	133.00	135.00	-0.8	38,582	0.00%
2021/08/09	17	142.03	6	142.17	138.50	11	38,319	0.03%
2021/08/06	12.2	147.30	25	148.12	150.00	-12.8	38,020	-0.03%
2021/08/05	30	147.55	18	146.08	144.50	12	37,805	0.03%
2021/08/04	38	149.93	44.6	151.54	149.50	-6.6	37,759	-0.02%
2021/08/03	28	141.18	32	140.98	142.00	-4	36,910	-0.01%
2021/08/02	12	136.63	13	135.50	135.00	-1	36,810	0.00%
2021/07/30	24	139.94	43.5	138.64	135.00	-19.5	36,379	-0.05%
2021/07/29	93.5	133.22	92	130.31	136.50	1.5	35,710	0.00%
2021/07/28	7.3	135.03	10	138.05	132.50	-2.7	34,588	-0.01%
2021/07/27	75.1	152.65	40	151.55	147.00	35.1	34,541	0.10%
2021/07/26	33.1	149.44	39	150.39	155.00	-5.9	33,627	-0.02%
2021/07/23	51.3	149.57	50	146.38	141.00	1.3	32,848	0.00%
2021/07/22	38.6	152.61	31	153.55	153.00	7.6	32,220	0.02%
2021/07/21	8	144.88	12	146.71	147.50	-4	31,411	-0.01%
2021/07/20	50.1	137.95	54	136.44	134.50	-3.9	31,298	-0.01%
2021/07/19	34.1	136.44	26	136.06	134.00	8.1	31,150	0.03%
2021/07/16	64	136.67	50	136.61	137.00	14	31,080	0.05%
2021/07/15	5	125.40	13.3	126.67	130.00	-8.3	30,465	-0.03%
2021/07/14	49.3	125.86	52.1	125.58	124.50	-2.8	30,605	-0.01%
2021/07/13	5.1	119.75	11	121.00	123.00	-5.9	30,442	-0.02%
2021/07/12	78.1	111.65	61	111.71	112.00	17.1	30,802	0.06%
2021/07/09	33	99.69	50.4	102.83	105.50	-17.4	29,847	-0.06%
2021/07/08	51.2	94.99	41.2	95.93	96.20	10	29,423	0.03%
2021/07/07	13	93.60	30.2	92.64	95.50	-17.2	29,117	-0.06%
2021/07/06	10	86.90	17	87.03	86.90	-7	28,520	-0.02%
2021/07/05	21	87.93	15	87.73	86.20	6	28,772	0.02%
2021/07/02	6	83.80	18	83.80	86.00	-12	28,994	-0.04%
2021/07/01	3	79.30	1	79.50	78.90	2	29,316	0.01%
2021/06/30	7	81.29	13.4	82.19	80.30	-6.4	29,785	-0.02%
2021/06/29	18	83.00	0	0.00	81.10	18	31,403	0.06%
2021/06/28	10	84.93	9	85.22	84.90	1	33,429	0.00%
2021/06/25	4.4	84.64	6	85.30	84.30	-1.6	34,038	0.00%
2021/06/24	7	82.83	9	83.92	83.50	-2	33,812	-0.01%
2021/06/23	5	81.52	7	82.43	82.40	-2	33,654	-0.01%
2021/06/22	6	82.07	9	81.89	79.20	-3	33,733	-0.01%
2021/06/21	2	79.80	5	80.34	79.90	-3	33,417	-0.01%
2021/06/18	10	80.10	2	79.70	79.60	8	33,176	0.02%
2021/06/17	8	79.30	17	79.80	81.50	-9	33,009	-0.03%
2021/06/16	11	81.10	10	81.49	79.90	1	32,827	0.00%
2021/06/15	4	82.65	5	82.92	82.30	-1	32,627	0.00%
2021/06/11	22	84.72	16	84.86	83.00	6	32,497	0.02%
2021/06/10	32	83.58	34	83.88	83.10	-2	31,950	-0.01%
2021/06/09	24	79.59	17	79.48	78.60	7	31,065	0.02%
2021/06/08	46.1	77.79	39	77.78	77.00	7.1	30,472	0.02%
2021/06/07	17	84.39	10	84.93	83.10	7	29,770	0.02%
2021/06/04	29	87.13	17	87.57	86.00	12	29,326	0.04%
2021/06/03	12	86.02	35.3	86.29	85.70	-23.3	28,631	-0.08%
2021/06/02	16	84.61	6	84.98	83.00	10	28,030	0.04%
2021/06/01	30	83.60	41.4	84.09	86.10	-11.4	27,484	-0.04%
2021/05/31	62.3	83.46	59	83.87	81.90	3.3	26,770	0.01%
2021/05/28	27	76.97	45.4	77.25	79.20	-18.4	25,574	-0.07%
2021/05/27	7	70.24	4	70.10	72.00	3	24,303	0.01%
2021/05/26	10	68.58	11	68.57	68.50	-1	23,964	0.00%
2021/05/25	29	69.48	10	69.91	68.20	19	23,809	0.08%
2021/05/24	4	65.45	15	65.15	66.80	-11	23,310	-0.05%
2021/05/21	12	64.12	4	64.30	64.00	8	23,089	0.03%
2021/05/20	10	64.63	2	64.05	62.90	8	23,202	0.03%
2021/05/19	6	65.37	5	64.80	66.00	1	23,128	0.00%
2021/05/18	8	60.94	15	62.23	62.90	-7	22,850	-0.03%
2021/05/17	12	60.38	3	60.87	57.20	9	22,602	0.04%
2021/05/14	5	65.40	7	65.53	63.50	-2	22,280	-0.01%
2021/05/13	10	63.91	3	64.27	62.90	7	21,942	0.03%
2021/05/12	25	65.68	15	66.51	63.50	10	21,570	0.05%
2021/05/11	28	68.29	21	68.40	67.00	7	20,854	0.03%
2021/05/10	6.2	71.85	31.2	72.33	74.00	-25	20,353	-0.12%
2021/05/07	0	0.00	6	67.23	67.30	-6	19,787	-0.03%
2021/05/06	5	63.12	0	0.00	61.20	5	19,751	0.03%
2021/05/05	2	66.20	1	65.90	62.80	1	19,622	0.01%
2021/05/04	6	64.60	8	62.49	64.40	-2	19,451	-0.01%
2021/05/03	3	67.47	3	67.57	67.00	0	19,143	0.00%
2021/04/29	8.5	69.66	22	70.21	69.00	-13.5	18,981	-0.07%
2021/04/28	20.5	70.17	18	70.32	69.60	2.5	18,872	0.01%
2021/04/27	72	73.59	43	72.44	72.10	29	18,631	0.16%
2021/04/26	20	75.40	16	75.96	75.40	4	18,336	0.02%
2021/04/23	13	74.28	17	75.22	74.40	-4	17,959	-0.02%
2021/04/22	19	76.52	28	74.73	72.60	-9	17,593	-0.05%
2021/04/21	8	73.38	2.2	73.54	73.40	5.8	17,087	0.03%
2021/04/20	24	72.96	43.2	72.38	73.00	-19.2	16,800	-0.11%
2021/04/19	46	71.53	37	71.03	70.00	9	16,096	0.06%
2021/04/16	7	68.99	29.6	69.84	71.10	-22.6	15,114	-0.15%
2021/04/15	6	64.28	4	64.58	64.70	2	14,251	0.01%
2021/04/14	19	61.81	9	61.88	63.70	10	13,976	0.07%
2021/04/13	12	66.63	23.2	66.71	65.60	-11.2	13,548	-0.08%
2021/04/12	7	66.41	9	66.39	66.70	-2	12,897	-0.02%
2021/04/09	38	62.97	15	61.95	60.70	23	12,824	0.18%
2021/04/08	31	66.12	23	66.94	64.00	8	12,398	0.06%
2021/04/07	10	63.03	20	63.02	64.20	-10	11,648	-0.09%
2021/04/06	19	58.59	15	58.35	58.40	4	11,053	0.04%
2021/04/01	63	58.73	56	58.70	58.20	7	10,491	0.07%
2021/03/31	35	56.12	60	56.90	57.40	-25	8,769	-0.29%
2021/03/30	6	49.88	54.1	50.05	52.20	-48.1	6,590	-0.73%
2021/03/29	0	0.00	8	47.90	47.50	-8	5,909	-0.14%
2021/03/26	6	47.58	15	47.53	47.45	-9	5,852	-0.15%
2021/03/25	6	46.73	25.1	46.44	47.00	-19.1	5,689	-0.34%
2021/03/23	3	44.80	1	45.45	44.65	2	5,427	0.04%
2021/03/22	7	44.44	4	44.95	45.10	3	5,465	0.05%
2021/03/19	2	44.35	2	44.50	44.50	0	5,708	0.00%
2021/03/18	3	45.03	1	45.45	45.00	2	5,742	0.03%
2021/03/17	6	45.50	3	46.03	45.15	3	5,847	0.05%
2021/03/16	2	45.75	4	46.15	46.50	-2	5,917	-0.03%
2021/03/15	0	0.00	5	45.21	45.50	-5	6,056	-0.08%
2021/03/11	0	0.00	2	44.90	44.60	-2	6,587	-0.03%
2021/03/10	4	44.05	0	0.00	43.90	4	6,813	0.06%
2021/03/09	2	43.75	1	43.85	43.80	1	7,223	0.01%
2021/03/08	6	44.43	0	0.00	43.95	6	7,316	0.08%
2021/03/05	2	44.35	10	44.35	44.30	-8	7,337	-0.11%
2021/03/04	4	45.14	1	45.05	45.00	3	7,367	0.04%
2021/03/03	8	45.52	6	46.06	46.20	2	7,644	0.03%
2021/03/02	6	46.91	1	47.25	46.30	5	7,592	0.07%
2021/02/26	1	47.70	0	0.00	47.35	1	7,537	0.01%
2021/02/25	2	47.20	5	47.22	46.90	-3	7,510	-0.04%
2021/02/24	3	47.02	9	47.46	46.70	-6	7,609	-0.08%
2021/02/23	10	46.51	0	0.00	46.65	10	7,591	0.13%
2021/02/22	20	47.56	6	47.72	47.45	14	7,530	0.19%
2021/02/19	3	46.07	9	47.18	47.45	-6	7,275	-0.08%
2021/02/18	3	46.40	2	46.95	46.85	1	7,114	0.01%
2021/02/17	3	45.58	5	45.89	46.15	-2	7,002	-0.03%
2021/02/05	1	44.40	1	44.30	44.20	0	6,944	0.00%
2021/02/04	1	44.00	0	0.00	43.90	1	6,937	0.01%
2021/02/02	1	43.50	12	43.53	43.75	-11	6,955	-0.16%
2021/02/01	6	41.98	0	0.00	42.55	6	6,936	0.09%
2021/01/29	9	43.72	0	0.00	43.10	9	6,909	0.13%
2021/01/28	4	44.35	0	0.00	44.35	4	6,858	0.06%
2021/01/27	0	0.00	6	45.01	45.45	-6	6,841	-0.09%
2021/01/26	2	45.65	1	45.60	44.70	1	6,806	0.01%
2021/01/25	12	44.44	5	44.95	44.90	7	6,778	0.10%
2021/01/22	1	44.00	5	44.61	44.65	-4	6,759	-0.06%
2021/01/21	3	44.88	2	44.88	44.05	1	6,733	0.01%
2021/01/20	0	0.00	11	46.33	45.10	-11	6,699	-0.16%
2021/01/19	2	46.35	3	46.90	46.10	-1	6,581	-0.02%
2021/01/18	11	46.25	15	45.95	46.10	-4	6,537	-0.06%
2021/01/15	3.4	47.59	2.6	47.44	47.30	0.8	6,465	0.01%
2021/01/14	1.1	47.84	46	47.78	48.20	-44.9	6,337	-0.71%
2021/01/13	4.4	46.73	13.9	46.76	46.55	-9.5	6,131	-0.15%
2021/01/12	4.5	46.73	4.8	47.10	46.15	-0.3	6,067	0.00%
2021/01/11	3.7	46.92	13	46.76	47.50	-9.3	5,985	-0.15%
2021/01/08	9.3	45.52	7.3	45.60	45.35	2	5,832	0.03%
2021/01/07	1	45.50	2	45.93	45.80	-1	5,840	-0.02%
2021/01/06	12.8	45.77	2	45.60	45.65	10.8	5,914	0.18%
2021/01/05	11.4	46.97	16.4	46.90	46.85	-5	5,892	-0.09%
2021/01/04	16.8	47.90	11.4	48.05	47.65	5.5	5,976	0.09%
2020/12/31	11.8	47.43	19	47.60	47.45	-7.2	5,860	-0.12%
2020/12/30	3.3	46.28	7.9	46.30	46.70	-4.6	5,800	-0.08%
2020/12/29	13.4	46.38	5	46.20	46.20	8.4	5,800	0.15%
2020/12/28	4.2	46.48	11	46.69	46.65	-6.8	5,771	-0.12%
2020/12/25	15.2	46.53	9	46.57	46.40	6.2	5,712	0.11%
2020/12/24	13	46.81	14	46.88	46.75	-1	5,641	-0.02%
2020/12/23	64	45.95	23	46.35	46.20	41	5,543	0.74%
2020/12/22	12	45.30	6	45.51	44.90	6	5,383	0.11%
2020/12/21	30.8	44.57	14.5	44.07	45.05	16.4	5,259	0.31%
2020/12/18	8.6	44.92	1	45.20	44.75	7.6	5,182	0.15%
2020/12/17	12	45.04	2	45.08	45.00	10	5,165	0.19%
2020/12/16	2	45.55	3	45.55	45.30	-1	5,161	-0.02%
2020/12/15	41	45.80	16	45.73	45.15	25	5,109	0.49%
2020/12/14	2	47.50	5	47.65	47.40	-3	4,874	-0.06%
2020/12/11	15	47.47	10	46.67	46.95	5	4,843	0.10%
2020/12/10	31	49.27	6	48.71	48.25	25	4,790	0.52%
2020/12/09	45	51.25	29	51.13	51.00	16	4,654	0.34%
2020/12/08	34	49.97	11	49.53	50.20	23	4,480	0.51%
2020/12/07	89	50.82	43.4	50.85	50.80	45.6	4,324	1.06%
2020/12/04	11.1	48.77	1	49.30	48.75	10.1	3,916	0.26%
2020/12/03	26	48.02	25	47.73	47.50	1	3,684	0.03%
2020/12/02	22	45.46	1	46.50	46.45	21	3,307	0.63%
2020/12/01	0	0.00	1	44.80	45.50	-1	3,232	-0.03%
2020/11/30	19	45.20	7	45.21	45.20	12	3,333	0.36%
2020/11/27	11	46.23	8	46.54	45.75	3	3,579	0.08%
2020/11/26	0	0.00	3	44.10	44.35	-3	3,259	-0.09%
2020/11/25	6	43.65	0	0.00	43.75	6	3,232	0.19%
2020/11/24	9	44.29	3	44.38	43.90	6	3,200	0.19%
2020/11/23	3	44.95	1	45.25	44.80	2	3,145	0.06%
2020/11/20	2	43.33	14	43.31	43.70	-12	2,993	-0.40%
2020/11/18	1	42.55	2	42.40	42.65	-1	2,939	-0.03%
2020/11/16	2	42.00	0	0.00	42.05	2	2,982	0.07%
2020/11/13	0	0.00	1	41.75	41.90	-1	3,028	-0.03%
2020/11/12	7	42.73	0	0.00	42.55	7	3,059	0.23%
2020/11/11	7	42.69	0	0.00	42.80	7	3,120	0.22%
2020/11/06	4	41.93	1	42.20	41.90	3	3,206	0.09%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	0	0.00	1	41.70	41.65	-1	3,397	-0.03%
2020/11/02	3	41.00	0	0.00	40.90	3	3,436	0.09%
2020/10/30	3	41.72	0	0.00	41.40	3	3,457	0.09%
2020/10/26	2	44.18	0	0.00	43.90	2	3,690	0.05%
2020/10/23	10	44.13	0	0.00	43.95	10	3,731	0.27%
2020/10/22	9	43.44	1	43.50	43.50	8	3,787	0.21%
2020/10/21	0	0.00	2	45.80	45.60	-2	3,744	-0.05%
2020/10/16	0	0.00	2	46.10	45.30	-2	3,780	-0.05%
2020/10/15	0	0.00	1	46.25	46.10	-1	3,764	-0.03%
2020/10/14	12	46.78	13	46.64	46.50	-1	3,768	-0.03%
2020/10/13	1.3	45.89	2	45.35	45.85	-0.7	3,693	-0.02%
2020/10/12	3	46.23	2	46.20	45.50	1	3,642	0.03%
2020/10/08	1.3	44.88	20	44.96	45.15	-18.7	3,536	-0.53%
2020/10/07	3.2	44.72	1	44.90	44.55	2.2	3,507	0.06%
2020/10/06	15	44.00	2	43.50	44.10	13	3,465	0.38%
2020/10/05	2	42.85	0	0.00	42.80	2	3,508	0.06%
2020/09/30	0	0.00	1	41.70	41.80	-1	3,659	-0.03%
2020/09/29	1	41.80	1	41.15	41.20	0	4,078	0.00%
2020/09/28	1	41.70	1	41.70	41.70	0	4,303	0.00%
2020/09/25	1	42.20	0	0.00	40.90	1	4,341	0.02%
2020/09/23	1	43.70	0	0.00	43.75	1	4,394	0.02%
2020/09/21	1	45.75	0	0.00	45.05	1	4,359	0.02%
2020/09/17	0	0.00	1	45.45	45.25	-1	4,319	-0.02%
2020/09/15	3	45.58	2	45.25	45.00	1	4,317	0.02%
2020/09/08	1	44.80	1	45.10	44.75	0	4,132	0.00%
2020/09/04	1	44.40	0	0.00	44.90	1	4,073	0.02%
2020/09/03	2	46.70	0	0.00	45.50	2	4,036	0.05%
2020/09/02	0	0.00	2	44.85	46.60	-2	3,899	-0.05%
2020/08/31	0	0.00	1	43.15	42.80	-1	3,675	-0.03%
2020/08/27	1	43.40	2	43.85	43.15	-1	3,720	-0.03%
2020/08/25	1	43.65	0	0.00	43.80	1	3,756	0.03%
2020/08/24	1	43.10	1	43.35	42.85	0	3,777	0.00%
2020/08/21	2	42.98	0	0.00	43.05	2	3,855	0.05%
2020/08/20	1	42.80	0	0.00	42.55	1	3,846	0.03%
2020/08/18	1	46.75	2	46.08	45.65	-1	3,761	-0.03%
2020/08/17	1	45.05	2	46.20	46.65	-1	3,716	-0.03%
2020/08/14	5	45.50	0	0.00	45.60	5	3,649	0.14%
2020/08/13	6	46.07	1	46.70	45.95	5	3,628	0.14%
2020/08/12	1	45.40	1	45.30	45.15	0	3,551	0.00%
2020/08/11	1	45.30	0	0.00	44.95	1	3,516	0.03%
2020/08/10	0	0.00	1	47.30	47.30	-1	3,459	-0.03%
2020/08/07	1	46.05	1	46.15	47.10	0	3,354	0.00%
2020/08/06	1	47.00	2	47.30	46.00	-1	3,321	-0.03%
2020/08/05	2	47.65	3	47.10	47.00	-1	3,283	-0.03%
2020/08/04	1	47.40	0	0.00	47.00	1	3,286	0.03%
2020/07/30	0	0.00	8	45.41	46.00	-8	3,211	-0.25%
2020/07/29	0	0.00	9	44.38	44.95	-9	3,135	-0.29%
2020/07/28	0	0.00	2	43.88	42.70	-2	3,103	-0.06%
2020/07/27	4	44.04	0	0.00	44.00	4	3,047	0.13%
2020/07/23	1	44.00	0	0.00	44.20	1	2,999	0.03%
2020/07/21	0	0.00	2	43.03	43.20	-2	2,941	-0.07%
2020/07/20	1	43.30	2	43.03	43.25	-1	2,928	-0.03%
2020/07/17	1	43.05	4	43.25	43.00	-3	2,887	-0.10%
2020/07/15	1	41.85	0	0.00	41.70	1	2,861	0.03%
2020/07/14	1	43.30	1.1	43.35	43.30	-0.1	2,902	0.00%
2020/07/13	1	43.80	1	43.80	43.80	0	2,906	0.00%
2020/07/10	7	44.70	2	43.48	43.70	5	2,895	0.17%
2020/07/09	3	46.68	3	47.55	45.55	0	2,814	0.00%
2020/07/08	23	48.15	20	47.60	47.45	3	2,649	0.11%
2020/07/07	1	43.70	11	43.80	45.35	-10	2,235	-0.45%
2020/07/06	4	40.60	1	40.60	41.25	3	2,022	0.15%
2020/07/03	9	40.99	1	41.05	40.85	8	1,990	0.40%
2020/07/02	0	0.00	6	40.35	40.40	-6	1,919	-0.31%
2020/07/01	7	39.64	0	0.00	39.30	7	1,904	0.37%
2020/06/29	0	0.00	1	38.70	38.35	-1	1,924	-0.05%
2020/06/23	1	38.75	2	38.60	38.35	-1	1,914	-0.05%
2020/06/22	4	39.25	1	39.70	38.70	3	1,906	0.16%
2020/06/16	1	38.10	0	0.00	38.20	1	1,870	0.05%
2020/06/11	1	39.00	0	0.00	38.20	1	1,906	0.05%
2020/06/08	1	39.95	1	40.00	39.55	0	1,954	0.00%
2020/06/04	1	38.90	0	0.00	38.95	1	1,896	0.05%
2020/06/02	5	38.65	2	38.45	38.30	3	2,014	0.15%
2020/05/29	5	39.10	0	0.00	39.05	5	1,963	0.25%
2020/05/28	9	39.03	7	39.06	38.95	2	1,932	0.10%
2020/05/26	0	0.00	2	38.08	38.05	-2	1,845	-0.11%
2020/05/25	2	37.70	3	37.87	38.10	-1	1,824	-0.05%
2020/05/22	0	0.00	10	36.70	37.30	-10	1,799	-0.56%
2020/05/21	0	0.00	1	36.95	36.95	-1	1,780	-0.06%
2020/05/20	1	35.95	1	35.90	35.85	0	1,783	0.00%
2020/05/19	12	35.59	1	35.65	35.50	11	1,830	0.60%
2020/05/15	1	36.00	2	35.85	36.00	-1	1,816	-0.06%
2020/05/14	2	37.18	14	36.85	36.85	-12	1,798	-0.67%
2020/05/13	2	37.75	2	37.83	37.95	0	1,782	0.00%
2020/05/12	2	38.10	3	38.40	38.15	-1	1,772	-0.06%
2020/05/11	1	38.45	0	0.00	38.30	1	1,763	0.06%
2020/05/08	4	39.35	0	0.00	39.15	4	1,720	0.23%
2020/05/07	2	39.35	1	38.35	39.15	1	1,648	0.06%
2020/05/05	1	36.20	2	36.53	36.30	-1	1,535	-0.07%
2020/05/04	1	36.40	0	0.00	36.25	1	1,529	0.07%
2020/04/30	1	37.60	2	37.63	37.70	-1	1,516	-0.07%
2020/04/29	1	37.20	2	37.48	37.30	-1	1,523	-0.07%
2020/04/28	3	37.00	0	0.00	36.85	3	1,526	0.20%
2020/04/27	0	0.00	1	36.65	36.95	-1	1,557	-0.06%
2020/04/22	6	35.37	7	35.69	35.60	-1	1,564	-0.06%
2020/04/21	2	35.80	0	0.00	35.15	2	1,563	0.13%
2020/04/20	2	36.63	7	36.71	36.80	-5	1,551	-0.32%
2020/04/17	11	38.13	11	38.10	37.25	0	1,546	0.00%
2020/04/01	1	31.80	3	32.87	33.05	-2	1,427	-0.14%
2020/03/26	0.1	30.75	0	0.00	30.80	0.1	1,445	0.01%
2020/03/25	4	31.15	0	0.00	30.60	4	1,441	0.28%
2020/03/24	3	29.58	1	29.85	29.80	2	1,424	0.14%
2020/03/23	3	28.53	1	28.75	28.10	2	1,423	0.14%
2020/03/20	0	0.00	1	28.30	29.15	-1	1,424	-0.07%
2020/03/19	1	27.20	6	28.09	27.20	-5	1,415	-0.35%
2020/03/18	1	30.45	1	31.10	30.20	0	1,403	0.00%
2020/03/17	1	30.35	2	30.65	30.20	-1	1,399	-0.07%
2020/03/12	0	0.00	10	39.75	38.20	-10	1,354	-0.74%
2020/03/11	0	0.00	2	41.95	41.40	-2	1,335	-0.15%
2020/03/09	13	44.23	6	45.12	43.40	7	1,310	0.53%
2020/03/06	5	42.95	0	0.00	42.90	5	1,193	0.42%
2020/03/03	0	0.00	1	41.70	41.40	-1	1,469	-0.07%
2020/03/02	0	0.00	1	41.30	41.15	-1	1,498	-0.07%
2020/02/27	1	41.00	0	0.00	41.45	1	1,534	0.07%
2020/02/25	1	42.30	0	0.00	42.90	1	1,527	0.07%
2020/02/21	0	0.00	3	43.65	43.30	-3	1,537	-0.20%
2020/02/20	1	44.25	2	44.58	44.10	-1	1,556	-0.06%
2020/02/18	1	41.10	0	0.00	41.05	1	1,516	0.07%
2020/02/17	2	41.15	5	41.15	41.05	-3	1,521	-0.20%
2020/02/13	2	41.50	0.3	42.00	41.50	1.7	1,541	0.11%
2020/02/12	0	0.00	9	41.30	41.55	-9	1,565	-0.57%
2020/02/07	2	42.15	0	0.00	41.80	2	1,589	0.13%
2020/02/06	1	42.45	0	0.00	42.60	1	1,591	0.06%
2020/02/05	0	0.00	1	41.80	41.65	-1	1,598	-0.06%
2020/02/04	0	0.00	2	40.50	41.45	-2	1,628	-0.12%
2020/01/31	2	41.33	0	0.00	41.20	2	1,670	0.12%
2020/01/30	1	41.90	5	43.48	41.45	-4	1,790	-0.22%
2020/01/20	1	45.95	1	45.90	45.85	0	1,782	0.00%
2020/01/17	4	46.18	0	0.00	46.10	4	1,778	0.22%
2020/01/16	1	46.15	0	0.00	46.20	1	1,786	0.06%
2020/01/15	10	46.09	0	0.00	46.10	10	1,805	0.55%
2020/01/13	1.3	46.20	0	0.00	46.20	1.3	1,884	0.07%
2020/01/09	1	46.45	0	0.00	46.10	1	1,914	0.05%
2020/01/07	2	46.40	0	0.00	46.25	2	1,999	0.10%
2020/01/03	2	47.73	1	47.35	47.20	1	2,008	0.05%
2020/01/02	0	0.00	6	48.11	48.40	-6	1,967	-0.30%
2019/12/30	0	0.00	1	47.25	47.10	-1	1,936	-0.05%
2019/12/24	6	47.25	0	0.00	47.00	6	1,937	0.31%
2019/12/23	2	46.50	0	0.00	46.55	2	1,898	0.11%
2019/12/10	1	46.80	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0	0.00	1	47.50	47.30	-1	2,025	-0.05%
2019/12/06	1	47.50	2	47.30	47.10	-1	2,110	-0.05%
2019/12/04	0.2	46.40	0	0.00	46.35	0.2	2,182	0.01%
2019/12/02	4.2	46.85	3	46.70	46.40	1.2	2,217	0.05%
2019/11/29	15	49.64	19	49.10	48.35	-4	2,186	-0.18%
2019/11/27	0	0.00	1	47.65	47.50	-1	2,020	-0.05%
2019/11/25	3	47.78	2	47.85	47.70	1	2,041	0.05%
2019/11/19	1	47.75	0	0.00	47.45	1	2,202	0.05%
2019/11/18	0	0.00	1	47.90	47.95	-1	2,206	-0.05%
2019/11/14	1	46.85	1	46.75	46.75	0	2,228	0.00%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/12	2	46.30	1	46.45	46.65	1	2,247	0.04%
2019/11/11	4	46.28	1	46.60	46.30	3	2,258	0.13%
2019/11/08	0	0.00	1	46.80	47.05	-1	2,247	-0.04%
2019/11/07	2	46.25	3	46.10	45.95	-1	2,238	-0.04%
2019/11/06	0	0.00	4	47.05	46.60	-4	2,239	-0.18%
2019/11/05	0	0.00	1	47.40	47.20	-1	2,238	-0.04%
2019/11/04	0	0.00	1	47.10	47.15	-1	2,240	-0.04%
2019/11/01	3	46.57	0	0.00	46.70	3	2,238	0.13%
2019/10/31	0	0.00	6	46.64	46.50	-6	2,265	-0.26%
2019/10/29	1	48.00	1	48.15	47.25	0	2,313	0.00%
2019/10/28	1	48.45	5	48.48	48.35	-4	2,408	-0.17%
2019/10/25	1	49.75	3	49.80	49.85	-2	2,298	-0.09%
2019/10/22	4	49.40	0	0.00	49.40	4	2,297	0.17%
2019/10/18	2	49.60	3	49.28	48.85	-1	2,296	-0.04%
2019/10/15	6	51.13	0	0.00	51.10	6	2,248	0.27%
2019/10/14	4	50.20	4	50.50	50.40	0	2,197	0.00%
2019/10/09	4	49.80	5	49.71	49.60	-1	2,173	-0.05%
2019/10/08	1	49.20	3	49.40	49.20	-2	2,168	-0.09%
2019/10/04	10	50.40	0	0.00	50.40	10	2,244	0.45%
2019/10/03	5	49.95	0	0.00	50.10	5	2,228	0.22%
2019/10/02	0	0.00	2	49.90	49.60	-2	2,229	-0.09%
2019/10/01	0	0.00	1	49.55	49.80	-1	2,251	-0.04%
2019/09/27	2	48.83	1	48.80	48.60	1	2,287	0.04%
2019/09/24	0	0.00	4	50.60	50.50	-4	2,293	-0.17%
2019/09/20	0	0.00	2	50.75	51.00	-2	2,277	-0.09%
2019/09/18	2	50.25	0	0.00	50.10	2	2,222	0.09%
2019/09/17	0	0.00	3	50.53	50.50	-3	2,209	-0.14%
2019/09/16	2	50.60	0	0.00	50.40	2	2,237	0.09%
2019/09/12	1	51.60	2	52.25	51.40	-1	2,244	-0.04%
2019/09/11	5	51.84	1	52.10	51.80	4	2,229	0.18%
2019/09/10	2	51.45	10	51.53	51.30	-8	2,204	-0.36%
2019/09/09	5	52.90	23	53.01	52.80	-18	2,163	-0.83%
2019/09/06	9	52.06	16	52.11	51.80	-7	2,061	-0.34%
2019/09/05	12	52.05	4	52.00	51.80	8	1,994	0.40%
2019/09/04	12	51.50	11	51.14	51.70	1	1,959	0.05%
2019/09/03	3	51.27	2	51.05	50.80	1	1,935	0.05%
2019/09/02	8	51.20	5	51.58	51.50	3	1,913	0.16%
2019/08/30	21	51.89	5	51.28	50.90	16	1,883	0.85%
2019/08/29	2	50.45	2	51.15	51.30	0	1,798	0.00%
2019/08/28	0	0.00	2	49.60	49.60	-2	1,747	-0.11%
2019/08/27	2	50.45	2	50.75	49.95	0	1,732	0.00%
2019/08/26	6	50.13	0	0.00	49.90	6	1,703	0.35%
2019/08/23	6	50.10	11	50.79	50.80	-5	1,647	-0.30%
2019/08/22	1	49.35	6	49.48	49.30	-5	1,548	-0.32%
2019/08/21	1	49.15	2	49.75	49.30	-1	1,529	-0.07%
2019/08/20	6	49.47	6	49.40	49.50	0	1,515	0.00%
2019/08/19	5	47.65	4	48.05	47.90	1	1,449	0.07%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/08	0	0.00	3	47.90	48.30	-3	1,416	-0.21%
2019/08/05	5	47.35	0	0.00	47.30	5	1,407	0.36%
2019/08/02	2	47.93	0	0.00	47.30	2	1,407	0.14%
2019/07/31	4	49.75	0	0.00	49.70	4	1,375	0.29%
2019/07/30	15	52.57	4	52.38	52.00	11	1,298	0.85%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/22	0	0.00	1	51.00	51.00	-1	1,122	-0.09%
2019/07/19	0	0.00	2	51.10	51.20	-2	1,111	-0.18%
2019/07/15	7	50.60	0	0.00	50.60	7	1,094	0.64%
2019/07/12	1	50.00	0	0.00	50.10	1	1,104	0.09%
2019/07/11	4	50.01	1	50.60	50.30	3	1,112	0.27%
2019/07/10	1	48.50	4	49.25	49.60	-3	1,085	-0.28%
2019/07/09	2	48.10	0	0.00	47.20	2	1,049	0.19%
2019/07/05	0	0.00	1	48.40	48.20	-1	1,087	-0.09%
2019/07/04	2	48.45	0	0.00	48.50	2	1,129	0.18%
2019/07/01	1	47.65	2	46.45	48.00	-1	1,149	-0.09%
2019/06/26	0	0.00	1	45.15	45.65	-1	1,172	-0.09%
2019/06/25	2	45.90	0	0.00	45.45	2	1,212	0.17%
2019/06/24	0	0.00	1	45.50	45.80	-1	1,230	-0.08%
2019/06/21	1	45.70	2	46.00	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	1	44.10	45.60	-1	1,281	-0.08%
2019/06/19	1	43.60	3	43.93	44.00	-2	1,386	-0.14%
2019/06/18	2	43.40	2	43.75	43.30	0	1,482	0.00%
2019/06/17	2	43.60	1	43.70	43.40	1	1,560	0.06%
2019/06/14	3	44.67	1	45.10	44.10	2	1,784	0.11%
2019/06/13	1	44.15	0	0.00	44.20	1	1,812	0.06%
2019/06/11	0	0.00	4	43.98	44.25	-4	1,861	-0.21%
2019/06/10	6	43.28	9	43.48	43.25	-3	1,856	-0.16%
2019/06/06	6	43.03	1	43.55	42.85	5	1,900	0.26%
2019/06/05	2	44.13	9	44.38	44.10	-7	1,899	-0.37%
2019/06/04	7	43.83	0	0.00	43.60	7	1,912	0.37%
2019/06/03	1	43.10	1	43.55	44.15	0	1,921	0.00%
2019/05/30	1	42.55	1	42.85	43.00	0	1,960	0.00%
2019/05/29	1	42.20	0	0.00	42.60	1	1,960	0.05%
2019/05/28	2	44.05	3	44.25	44.05	-1	1,972	-0.05%
2019/05/27	1	45.20	0	0.00	44.05	1	2,027	0.05%
2019/05/23	3	46.18	0	0.00	44.50	3	2,126	0.14%
2019/05/22	0	0.00	1	45.75	45.95	-1	2,214	-0.05%
2019/05/17	0	0.00	1	45.20	45.00	-1	2,251	-0.04%
2019/05/15	0	0.00	1	47.10	46.80	-1	2,358	-0.04%
2019/05/13	2	47.83	0	0.00	46.60	2	2,476	0.08%
2019/05/09	0	0.00	1	47.60	47.15	-1	2,493	-0.04%
2019/05/08	2	48.00	0	0.00	48.30	2	2,497	0.08%
2019/05/07	0	0.00	2	48.73	48.95	-2	2,495	-0.08%
2019/05/06	0	0.00	7	48.54	48.00	-7	2,520	-0.28%
2019/05/02	0	0.00	1	49.15	49.25	-1	2,559	-0.04%
2019/04/29	2	48.20	1	48.35	48.10	1	2,845	0.04%
2019/04/25	1	51.70	0	0.00	51.40	1	2,978	0.03%
2019/04/24	0	0.00	2	51.50	51.20	-2	3,042	-0.07%
2019/04/22	0	0.00	5	51.84	52.70	-5	3,037	-0.16%
2019/04/19	0	0.00	1	50.70	50.80	-1	3,017	-0.03%
2019/04/17	3	51.57	0	0.00	51.40	3	3,023	0.10%
2019/04/16	2	50.60	0	0.00	51.00	2	3,014	0.07%
2019/04/15	0	0.00	2	51.50	51.00	-2	2,996	-0.07%
2019/04/12	3	51.13	2	51.20	50.90	1	2,998	0.03%
2019/04/11	3	53.17	1	53.40	52.30	2	2,988	0.07%
2019/04/10	3	54.40	0	0.00	54.00	3	2,958	0.10%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/08	2	53.80	2	53.65	53.40	0	2,873	0.00%
2019/04/03	0	0.00	2	53.00	52.70	-2	2,836	-0.07%
2019/04/02	2	52.05	4	51.83	51.80	-2	2,817	-0.07%
2019/04/01	0	0.00	1	51.90	51.90	-1	2,802	-0.04%
2019/03/29	1	52.00	0	0.00	51.80	1	2,776	0.04%
2019/03/28	4	52.30	4	52.20	51.40	0	2,767	0.00%
2019/03/27	1	51.60	4	51.78	51.90	-3	2,734	-0.11%
2019/03/26	4	52.33	1	52.10	52.00	3	2,714	0.11%
2019/03/25	2	51.40	2	51.15	51.00	0	2,657	0.00%
2019/03/22	7	52.94	11	52.76	52.50	-4	2,627	-0.15%
2019/03/21	7	53.87	1	53.20	53.60	6	2,509	0.24%
2019/03/20	8	51.36	9	51.87	53.00	-1	2,412	-0.04%
2019/03/19	8	52.11	15	51.25	51.90	-7	2,367	-0.30%
2019/03/18	0	0.00	1	49.15	49.20	-1	2,145	-0.05%
2019/03/15	8	48.53	8	48.91	48.25	0	2,131	0.00%
2019/03/14	2	48.13	1	48.40	48.00	1	2,126	0.05%
2019/03/13	2	48.33	0	0.00	48.30	2	2,142	0.09%
2019/03/12	2	48.80	0	0.00	48.10	2	2,173	0.09%
2019/03/08	2	46.50	0	0.00	46.90	2	2,208	0.09%
2019/03/06	2	48.15	0	0.00	48.10	2	2,397	0.08%
2019/03/05	3	48.50	1	48.35	48.30	2	2,490	0.08%
2019/02/26	5	48.79	3	49.50	48.10	2	2,515	0.08%
2019/02/22	9	49.00	1	49.25	48.45	8	2,497	0.32%
2019/02/21	1	47.25	12	49.04	49.80	-11	2,425	-0.45%
2019/02/20	1	47.65	1	47.25	47.60	0	2,324	0.00%
2019/02/19	3	47.08	0	0.00	46.80	3	2,312	0.13%
2019/02/15	5	49.15	5	47.75	47.35	0	2,274	0.00%
2019/02/14	0	0.00	1	47.60	48.35	-1	2,210	-0.05%
2019/02/13	3	47.75	2	47.63	48.60	1	2,158	0.05%
2019/02/12	1	47.20	3	46.75	47.45	-2	2,079	-0.10%
2019/02/11	5	46.22	4	46.66	45.60	1	2,032	0.05%
2019/01/30	3	46.67	1	47.15	46.10	2	2,009	0.10%
2019/01/29	0	0.00	1	47.20	46.50	-1	2,013	-0.05%
2019/01/28	1	47.55	2	47.85	47.75	-1	2,005	-0.05%
2019/01/25	3	47.90	1	48.30	47.50	2	2,017	0.10%
2019/01/24	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/01/23	0	0.00	2	46.95	46.90	-2	1,972	-0.10%
2019/01/22	1	47.30	0	0.00	47.50	1	1,954	0.05%
2019/01/21	30	49.28	21	49.49	48.15	9	1,914	0.47%
2019/01/18	0	0.00	1	46.30	46.80	-1	1,678	-0.06%
2019/01/17	4	45.45	2	46.40	44.00	2	1,608	0.12%
2019/01/16	4	45.15	2	45.20	45.20	2	1,529	0.13%
2019/01/10	0	0.00	5	42.05	41.95	-5	1,493	-0.33%
2019/01/09	2	41.10	0	0.00	42.20	2	1,493	0.13%
2019/01/08	6	40.09	6	40.08	40.65	0	1,472	0.00%
2019/01/07	0	41.80	0	0.00	39.30	0	1,484	0.00%
2019/01/04	0	0.00	1	37.80	38.75	-1	1,520	-0.07%
2018/12/26	2	41.05	1	40.65	39.60	1	1,571	0.06%
2018/12/25	1	40.55	0	0.00	40.50	1	1,577	0.06%
2018/12/18	2	40.80	1	41.10	41.00	1	1,578	0.06%
2018/12/12	1	43.50	0	0.00	42.90	1	1,618	0.06%
2018/12/07	0	0.00	1	43.85	42.80	-1	1,620	-0.06%
2018/12/03	1	48.90	2	48.55	48.45	-1	1,569	-0.06%
2018/11/30	2	47.60	2	48.45	48.45	0	1,534	0.00%
2018/11/29	8	46.88	12	47.82	49.20	-4	1,471	-0.27%
2018/11/28	14	43.11	13	43.99	45.40	1	1,334	0.07%
2018/11/26	1	39.15	5	39.25	39.70	-4	1,199	-0.33%
2018/11/23	5	38.27	0	0.00	38.25	5	1,185	0.42%
2018/11/22	0	0.00	5	38.85	39.25	-5	1,166	-0.43%
2018/11/20	5	38.10	0	0.00	37.90	5	1,124	0.44%
2018/11/19	5	37.90	16	38.19	38.40	-11	1,123	-0.98%
2018/11/16	4	37.00	7	36.71	37.00	-3	1,121	-0.27%
2018/11/15	2	35.90	0	0.00	36.10	2	1,137	0.18%
2018/11/14	2	36.80	1	36.85	36.55	1	1,196	0.08%
2018/11/13	2	35.10	2	35.95	36.25	0	1,250	0.00%
2018/11/12	1	36.25	0	0.00	36.25	1	1,254	0.08%
2018/11/09	2	36.90	0	0.00	37.10	2	1,252	0.16%
2018/11/08	2	38.50	1	38.10	37.40	1	1,262	0.08%
2018/11/06	0	0.00	1	37.25	36.10	-1	1,282	-0.08%
2018/11/05	0	0.00	2	38.40	38.30	-2	1,284	-0.16%
2018/11/02	1	38.90	96	38.82	38.25	-95	1,284	-7.40%
2018/11/01	3	37.50	11	37.69	37.70	-8	1,268	-0.63%
2018/10/30	2	34.00	0	0.00	33.85	2	1,245	0.16%
2018/10/29	18	33.21	0	0.00	34.60	18	1,243	1.45%
2018/10/26	10	33.70	0	0.00	33.60	10	1,251	0.80%
2018/10/25	8	34.72	0	0.00	34.45	8	1,270	0.63%
2018/10/24	5	35.55	5	36.60	36.25	0	1,284	0.00%
2018/10/19	0	0.00	23	39.50	39.50	-23	1,313	-1.75%
2018/10/18	3	36.35	2	36.35	37.00	1	1,297	0.08%
2018/10/16	0	0.00	2	36.38	35.80	-2	1,282	-0.16%
2018/10/15	2	35.35	50	36.01	35.75	-48	1,276	-3.76%
2018/10/12	56	33.87	1	34.20	34.85	55	1,281	4.29%
2018/10/11	25	34.56	0	0.00	34.50	25	1,246	2.01%
2018/10/09	14	38.37	0	0.00	38.30	14	1,228	1.14%
2018/10/05	23	39.70	1	41.10	39.30	22	1,232	1.78%
2018/10/04	24	41.57	0	0.00	41.20	24	1,220	1.97%
2018/10/03	7	42.75	0	0.00	42.80	7	1,210	0.58%
2018/10/01	0	0.00	2	44.60	44.85	-2	1,207	-0.17%
2018/09/28	2	44.43	0	0.00	44.35	2	1,220	0.17%
2018/09/25	1	45.45	0	0.00	45.35	1	1,243	0.08%
2018/09/18	1	44.00	10	43.35	43.40	-9	1,254	-0.72%
2018/09/17	2	45.05	0	0.00	45.00	2	1,250	0.16%
2018/09/14	0	0.00	1	45.45	45.75	-1	1,246	-0.08%
2018/09/12	0	45.80	0	0.00	44.35	0	1,221	0.00%
2018/09/05	1	54.30	0	0.00	53.60	1	1,249	0.08%
2018/08/23	3	51.80	1	51.90	52.00	2	1,705	0.12%
2018/08/22	0	0.00	1	51.40	51.50	-1	1,742	-0.06%
2018/08/21	22	50.59	18	50.35	51.20	4	1,803	0.22%
2018/08/20	1	52.30	0	0.00	51.80	1	1,809	0.06%
2018/08/17	1	58.60	1	59.20	57.30	0	1,770	0.00%
2018/08/16	1	58.30	0	0.00	58.70	1	1,788	0.06%
2018/08/13	1	59.40	0	0.00	57.40	1	1,832	0.05%
2018/08/01	0	0.00	2	62.50	64.00	-2	2,059	-0.10%
2018/07/31	1	62.40	2	62.00	61.70	-1	2,068	-0.05%
2018/07/27	1	62.60	3	63.23	63.40	-2	2,066	-0.10%
2018/07/25	0	0.00	1	60.70	61.40	-1	2,109	-0.05%
2018/07/23	1	60.70	0	0.00	59.90	1	2,153	0.05%
2018/07/09	2	60.60	0	0.00	60.40	2	2,458	0.08%
2018/07/05	0	0.00	2	59.95	59.50	-2	2,490	-0.08%
2018/07/04	1	59.40	0	0.00	59.40	1	2,503	0.04%
2018/07/03	3	60.67	0	0.00	60.20	3	2,496	0.12%
2018/06/28	0	0.00	1	60.50	60.00	-1	2,495	-0.04%
2018/06/27	1	61.50	5	62.50	61.30	-4	2,515	-0.16%
2018/06/26	5	61.80	1	62.00	61.80	4	2,525	0.16%
2018/06/22	1	65.10	0	0.00	65.40	1	2,528	0.04%
2018/06/21	0	0.00	2	66.10	66.80	-2	2,545	-0.08%
2018/06/20	2	64.80	1	65.80	64.50	1	2,572	0.04%
2018/06/19	2	65.80	2	65.65	65.00	0	2,600	0.00%
2018/06/15	1	67.20	0	0.00	66.90	1	2,621	0.04%
2018/06/14	13	69.48	0	0.00	68.50	13	2,611	0.50%
2018/06/13	0	0.00	14	70.00	69.10	-14	2,624	-0.53%
2018/06/12	3	71.27	2	72.60	70.70	1	2,696	0.04%
2018/06/11	4	69.60	15	70.08	71.00	-11	2,816	-0.39%
2018/06/08	7	69.37	3	69.53	69.00	4	2,833	0.14%
2018/06/07	2	68.65	2	68.90	68.60	0	2,822	0.00%
2018/06/06	2	68.30	25	69.10	68.50	-23	2,878	-0.80%
2018/06/05	2	68.50	9	68.64	67.70	-7	2,852	-0.25%
2018/06/04	1	67.50	1	67.50	67.40	0	2,807	0.00%
2018/06/01	1	65.00	1	64.90	65.40	0	2,806	0.00%
2018/05/31	30	69.70	1	66.70	66.60	29	2,799	1.04%
2018/05/30	0	0.00	6	64.30	65.20	-6	2,739	-0.22%
2018/05/29	16	65.16	6	64.75	65.20	10	2,724	0.37%
2018/05/28	7	63.37	0	0.00	64.00	7	2,688	0.26%
2018/05/25	0	0.00	7	61.10	61.20	-7	2,701	-0.26%
2018/05/22	7	60.60	0	0.00	60.20	7	3,062	0.23%
2018/05/18	0	0.00	4	59.65	59.50	-4	3,116	-0.13%
2018/05/16	0	0.00	1	59.50	61.90	-1	3,175	-0.03%
2018/05/15	1	59.80	2	58.90	58.90	-1	3,205	-0.03%
2018/05/14	2	60.70	0	0.00	60.20	2	3,291	0.06%
2018/05/11	2	59.50	1	58.70	59.30	1	3,337	0.03%
2018/05/10	1	58.30	0	0.00	58.80	1	3,370	0.03%
2018/05/07	0	0.00	1	57.30	57.30	-1	3,824	-0.03%
2018/05/03	1	55.80	4	54.80	56.10	-3	4,106	-0.07%
2018/05/02	3	54.53	3	55.43	54.10	0	4,069	0.00%
2018/04/30	2	55.40	0	0.00	55.20	2	4,046	0.05%
2018/04/27	4	55.03	0	0.00	55.70	4	4,058	0.10%
2018/04/26	2	57.35	1	58.50	55.60	1	4,058	0.02%
2018/04/25	7	57.87	7	57.31	58.00	0	4,114	0.00%
2018/04/24	0	55.20	0	0.00	54.70	0	4,081	0.00%
2018/04/23	0	57.80	0	0.00	57.00	0	4,040	0.00%
2018/04/20	3	62.27	0	0.00	60.60	3	3,983	0.08%
2018/04/19	1	63.40	0	0.00	63.20	1	3,962	0.03%
2018/04/16	2	65.90	0	0.00	66.40	2	3,932	0.05%
2018/04/02	1	69.70	0	0.00	69.60	1	4,060	0.02%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/26	0	0.00	1	71.20	71.30	-1	4,127	-0.02%
2018/03/23	1	72.20	0	0.00	72.00	1	4,123	0.02%
2018/03/22	0	0.00	2	75.65	74.00	-2	4,101	-0.05%
2018/03/21	2	74.50	1	74.70	74.50	1	4,083	0.02%
2018/03/19	0	0.00	1	75.20	75.40	-1	4,087	-0.02%
2018/03/16	0	0.00	1	75.10	75.10	-1	4,081	-0.02%
2018/03/15	2	76.00	6	75.92	76.70	-4	3,974	-0.10%
2018/03/13	0	0.00	1	73.20	74.00	-1	3,780	-0.03%
2018/03/12	1	73.50	1	73.60	72.90	0	3,782	0.00%
2018/03/08	10	70.30	11	69.81	70.10	-1	3,757	-0.03%
2018/03/06	1	73.00	1	72.00	72.00	0	3,766	0.00%
2018/03/02	0	0.00	1	72.60	72.60	-1	3,786	-0.03%
2018/03/01	1	74.20	4	73.40	73.50	-3	3,786	-0.08%
2018/02/27	1	75.70	1	75.70	73.00	0	3,792	0.00%
2018/02/26	12	77.53	12	76.82	74.30	0	3,813	0.00%
2018/02/23	6	72.95	1	73.30	72.50	5	3,599	0.14%
2018/02/21	1	71.20	1	71.50	70.90	0	3,585	0.00%
2018/02/12	1	68.90	0	0.00	67.80	1	3,546	0.03%
2018/02/09	0	0.00	1	66.50	70.20	-1	3,523	-0.03%
2018/02/08	2	70.25	1	70.20	70.30	1	3,476	0.03%
2018/02/07	4	70.73	0	0.00	70.00	4	3,452	0.12%
2018/02/06	2	66.60	1	69.60	67.40	1	3,403	0.03%
2018/02/05	4	71.13	8	68.71	73.70	-4	3,340	-0.12%
2018/02/02	2	71.85	0	0.00	71.60	2	3,287	0.06%
2018/02/01	2	76.00	0	0.00	74.30	2	3,291	0.06%
2018/01/31	1	73.20	1	76.30	76.10	0	3,304	0.00%
2018/01/30	28	77.72	26	76.73	75.30	2	3,489	0.06%
2018/01/29	6	71.25	11	73.46	75.70	-5	3,226	-0.15%
2018/01/26	3	67.07	3	66.03	68.90	0	3,025	0.00%
2018/01/25	2	66.00	3	66.33	65.50	-1	3,039	-0.03%
2018/01/24	2	65.65	1	66.60	65.70	1	3,137	0.03%
2018/01/23	3	66.17	3	66.87	65.80	0	3,186	0.00%
2018/01/22	1	66.30	0	0.00	66.20	1	3,276	0.03%
2018/01/18	0	0.00	2	66.90	68.10	-2	3,280	-0.06%
2018/01/17	5	66.32	6	66.77	66.20	-1	3,387	-0.03%
2018/01/16	1	66.40	0	0.00	66.80	1	3,491	0.03%
2018/01/09	0	0.00	1	64.80	65.00	-1	4,237	-0.02%
2018/01/05	0	0.00	1	67.30	67.40	-1	4,639	-0.02%
2018/01/04	1	68.50	4	67.80	67.70	-3	4,687	-0.06%