新唐 (4919)-元富-松德券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/11/22	0.4	95.04	5.1	95.18	93.90	-4.6	7,978	-0.06%
2024/11/21	9.1	95.94	5.3	95.84	94.80	3.8	7,947	0.05%
2024/11/20	1.8	92.75	7.8	92.84	92.90	-6	7,843	-0.08%
2024/11/19	3.2	93.61	10	93.41	93.70	-6.8	7,810	-0.09%
2024/11/18	4.9	95.31	1	94.30	93.60	3.9	7,793	0.05%
2024/11/15	8	96.64	2.4	96.93	96.60	5.7	7,724	0.07%
2024/11/14	10.9	97.92	10.7	99.42	98.50	0.2	7,639	0.00%
2024/11/13	13.4	92.55	12.9	91.96	95.90	0.5	7,230	0.01%
2024/11/12	5.9	88.96	6	89.90	88.00	-0.2	7,094	0.00%
2024/11/11	3.1	91.75	2	92.65	91.60	1.1	7,048	0.02%
2024/11/08	8	94.11	9	94.32	93.40	-1.1	7,016	-0.01%
2024/11/07	10.4	92.23	13	92.78	92.10	-2.6	6,940	-0.04%
2024/11/06	9.9	93.07	7.1	92.58	92.10	2.8	6,923	0.04%
2024/11/05	12.8	96.65	8.2	97.81	96.10	4.6	6,732	0.07%
2024/11/04	9.2	96.84	10	99.65	94.80	-0.8	6,631	-0.01%
2024/11/01	8.3	101.94	4.4	101.44	102.50	3.9	6,380	0.06%
2024/10/30	35.1	104.71	30	104.73	101.00	5.1	6,159	0.08%
2024/10/29	21	98.96	21.5	100.17	103.00	-0.5	5,205	-0.01%
2024/10/28	12.5	95.66	16.8	96.44	94.00	-4.3	4,467	-0.10%
2024/10/25	31.8	96.07	34.7	96.42	97.70	-2.9	4,153	-0.07%
2024/10/24	15.7	90.43	24.5	92.52	94.10	-8.8	3,252	-0.27%
2024/10/23	0.5	85.56	1.3	85.87	85.60	-0.8	3,002	-0.03%
2024/10/22	1.3	85.62	1.1	84.71	85.70	0.2	3,008	0.01%
2024/10/21	2.1	84.97	1	85.50	85.20	1.1	3,049	0.04%
2024/10/18	3	84.53	1	85.40	83.20	2	3,093	0.06%
2024/10/17	1	85.70	1.2	86.14	85.60	-0.2	3,106	-0.01%
2024/10/16	0.2	84.60	0	0.00	83.80	0.2	3,096	0.01%
2024/10/15	8	86.45	10.8	86.78	84.60	-2.8	3,082	-0.09%
2024/10/14	8.8	84.81	4.3	84.14	85.80	4.5	3,019	0.15%
2024/10/11	1.3	81.68	0	0.00	82.00	1.3	2,994	0.04%
2024/10/08	0	83.00	0.1	83.60	83.40	0	2,985	0.00%
2024/10/07	0.1	83.90	1.4	84.13	84.00	-1.4	3,022	-0.05%
2024/10/04	0.4	84.53	0.6	84.50	83.00	-0.2	3,089	-0.01%
2024/10/01	2.6	84.69	13.6	84.49	85.20	-11	3,163	-0.35%
2024/09/30	8.6	87.66	1	88.80	85.70	7.6	3,197	0.24%
2024/09/27	10	86.19	4.4	86.55	87.60	5.6	3,175	0.18%
2024/09/26	2.4	83.54	6.3	83.91	82.20	-3.9	3,212	-0.12%
2024/09/25	5.3	81.96	0	0.00	82.00	5.3	3,261	0.16%
2024/09/23	0	0.00	3.5	81.90	80.80	-3.5	3,359	-0.10%
2024/09/20	2.7	81.33	2.2	81.45	81.80	0.6	3,383	0.02%
2024/09/19	1.9	79.77	0	0.00	80.30	1.9	3,435	0.06%
2024/09/18	4	79.70	1.1	80.40	78.90	2.9	3,546	0.08%
2024/09/16	0.9	81.07	0.2	81.29	81.10	0.7	3,633	0.02%
2024/09/13	0.5	80.07	1.7	80.30	80.80	-1.2	3,651	-0.03%
2024/09/12	1.7	79.36	1.1	79.00	80.00	0.6	3,666	0.02%
2024/09/11	4.1	78.20	0.4	78.40	78.50	3.7	3,685	0.10%
2024/09/10	0.4	78.10	3.5	80.06	78.40	-3.1	3,726	-0.08%
2024/09/09	9.3	78.80	6.5	79.22	80.90	2.8	3,714	0.07%
2024/09/06	0.6	81.49	1.4	81.07	82.10	-0.8	3,700	-0.02%
2024/09/05	2.5	82.56	1.6	83.63	81.10	1	3,712	0.03%
2024/09/04	1.6	81.72	0	82.00	81.80	1.5	3,721	0.04%
2024/09/03	2	86.07	2.1	87.37	85.20	0	3,704	0.00%
2024/09/02	1.1	89.39	0.4	89.69	89.20	0.7	3,676	0.02%
2024/08/30	0.4	88.79	1.3	88.75	89.10	-0.9	3,665	-0.03%
2024/08/29	0.3	87.50	0.3	88.20	87.80	0.1	3,656	0.00%
2024/08/28	0.3	88.20	1.5	88.67	88.70	-1.2	3,674	-0.03%
2024/08/27	1.5	88.94	2.4	89.14	88.80	-0.8	3,671	-0.02%
2024/08/26	3.4	90.54	1	90.00	89.20	2.4	3,668	0.06%
2024/08/23	1	86.50	3	87.37	88.00	-2	3,683	-0.05%
2024/08/22	2	88.05	1	88.49	87.90	0.9	3,789	0.02%
2024/08/21	2.3	86.86	2.1	87.03	87.20	0.3	3,792	0.01%
2024/08/20	1.1	88.51	2.1	88.19	87.70	-1	3,773	-0.03%
2024/08/19	2.1	87.77	2.3	86.60	87.60	-0.2	3,759	-0.01%
2024/08/16	1.3	85.98	9	86.00	86.00	-7.7	3,751	-0.21%
2024/08/15	1	85.41	1	86.40	85.30	0	3,773	0.00%
2024/08/14	2	85.20	3.1	85.32	85.70	-1.1	3,772	-0.03%
2024/08/13	5.1	84.33	3	84.00	83.20	2.1	3,757	0.05%
2024/08/12	1	83.70	1.1	83.70	83.80	-0.1	3,727	0.00%
2024/08/09	3.1	82.90	6.3	82.97	81.20	-3.2	3,688	-0.09%
2024/08/08	4	83.15	0	0.00	81.20	4	3,602	0.11%
2024/08/07	9.3	84.90	6	86.10	87.00	3.3	3,528	0.09%
2024/08/06	5	81.50	0	0.00	81.50	5	3,419	0.15%
2024/08/05	1	90.50	0.3	90.80	90.50	0.7	3,270	0.02%
2024/08/02	2.2	102.01	0	0.00	100.50	2.2	3,266	0.07%
2024/08/01	0.3	107.50	0	0.00	108.00	0.3	3,204	0.01%
2024/07/31	3	104.33	25	105.00	105.00	-22	3,270	-0.67%
2024/07/30	2	110.00	1.2	112.18	109.50	0.8	3,225	0.02%
2024/07/29	1	113.00	0	0.00	113.00	1	3,220	0.03%
2024/07/23	0	0.00	0.2	118.50	118.00	-0.2	3,230	0.00%
2024/07/22	6.4	115.90	0	117.00	115.00	6.4	3,223	0.20%
2024/07/19	1.1	118.69	0	0.00	118.50	1.1	3,193	0.04%
2024/07/18	3	120.17	0	0.00	121.00	3	3,175	0.09%
2024/07/17	9	123.28	0	0.00	122.50	9	3,146	0.29%
2024/07/15	1	123.00	0	0.00	123.00	1	3,226	0.03%
2024/07/11	2	124.00	0	0.00	123.50	2	3,298	0.06%
2024/07/10	5	124.50	0	0.00	123.50	5	3,320	0.15%
2024/07/08	12.1	125.04	0.4	125.00	124.00	11.7	3,313	0.35%
2024/07/05	10.4	127.48	22	128.18	128.50	-11.6	3,254	-0.36%
2024/07/04	1	125.50	0	0.00	126.00	1	3,194	0.03%
2024/07/03	10	125.25	0	0.00	126.50	10	3,131	0.32%
2024/07/02	1	123.50	1	126.50	126.50	0	3,033	0.00%
2024/07/01	4.1	124.62	0	0.00	124.50	4.1	2,893	0.14%
2024/06/28	57	127.97	31.6	128.49	128.00	25.4	2,765	0.92%
2024/06/27	1.1	127.55	2.7	130.13	132.00	-1.6	2,561	-0.06%
2024/06/26	3	130.00	3.1	131.18	130.00	-0.1	2,515	0.00%
2024/06/25	0.2	128.86	5.1	130.11	131.00	-4.9	2,413	-0.20%
2024/06/24	1.5	128.27	4	128.25	129.00	-2.5	2,300	-0.11%
2024/06/21	2.9	128.27	4	129.00	128.50	-1.1	2,206	-0.05%
2024/06/20	2.1	127.50	1	128.00	127.50	1.1	2,130	0.05%
2024/06/18	3.8	127.41	0	0.00	128.00	3.8	2,129	0.18%
2024/06/17	0	0.00	2	127.50	127.00	-2	2,133	-0.09%
2024/06/12	3	124.50	3	125.00	125.00	0	2,110	0.00%
2024/06/11	1	126.00	0	0.00	125.00	1	2,093	0.05%
2024/06/07	1	124.00	0	0.00	123.50	1	2,092	0.05%
2024/06/06	1	124.50	0	0.00	123.50	1	2,091	0.05%
2024/06/03	0	0.00	2	126.00	125.50	-2	2,168	-0.09%
2024/05/31	3	128.83	13	129.00	128.00	-10	2,163	-0.46%
2024/05/30	1	126.50	1	126.50	129.00	0	2,163	0.00%
2024/05/29	0.4	129.00	0.5	131.04	128.50	-0.1	2,177	0.00%
2024/05/28	13.7	129.23	5	129.30	131.50	8.7	2,142	0.41%
2024/05/27	0	124.00	1	124.00	123.00	-1	2,040	-0.05%
2024/05/24	1.1	124.55	0.5	125.00	124.50	0.5	2,047	0.03%
2024/05/23	0.2	126.00	0	0.00	126.00	0.2	2,053	0.01%
2024/05/22	0	127.50	4	127.88	128.00	-4	2,071	-0.19%
2024/05/21	1.8	126.44	6	126.75	127.00	-4.2	2,064	-0.20%
2024/05/20	0	123.50	0	0.00	124.50	0	2,037	0.00%
2024/05/17	0.4	123.99	0.1	124.50	123.00	0.3	2,036	0.02%
2024/05/16	0	124.50	0.1	125.50	124.50	-0.1	2,065	0.00%
2024/05/15	0	0.00	2	124.00	125.00	-2	2,074	-0.10%
2024/05/14	0.4	123.50	0	0.00	123.00	0.4	2,101	0.02%
2024/05/13	0.1	122.50	0	0.00	122.50	0.1	2,115	0.01%
2024/05/10	0.2	122.47	0	0.00	123.00	0.2	2,115	0.01%
2024/05/09	0	123.50	0	0.00	122.50	0	2,111	0.00%
2024/05/08	0	124.50	1	124.50	124.00	-1	2,097	-0.05%
2024/05/07	0.1	125.00	1	125.00	126.00	-0.9	2,083	-0.04%
2024/05/06	15	126.43	8.4	125.34	123.50	6.6	2,067	0.32%
2024/05/03	0.1	131.00	1	131.00	130.00	-0.9	1,987	-0.04%
2024/05/02	1	131.50	2	130.50	131.50	-1	1,970	-0.05%
2024/04/29	1	131.00	0.6	131.00	130.50	0.4	1,951	0.02%
2024/04/26	0.4	128.00	0	0.00	130.50	0.4	1,912	0.02%
2024/04/25	0	129.00	0	128.00	127.50	0	1,914	0.00%
2024/04/24	4.3	130.23	1	131.97	131.50	3.3	1,911	0.17%
2024/04/23	0	0.00	11	129.00	128.00	-11	1,909	-0.58%
2024/04/22	2.5	128.25	0	0.00	127.50	2.5	1,914	0.13%
2024/04/19	3.6	127.05	15.2	127.75	127.00	-11.6	1,898	-0.61%
2024/04/18	7.7	130.74	3.3	131.93	132.50	4.4	1,831	0.24%
2024/04/17	2	127.50	0	0.00	129.00	2	1,775	0.11%
2024/04/16	2.9	125.89	1	128.50	127.50	1.9	1,755	0.11%
2024/04/15	5.1	129.69	0	0.00	129.00	5.1	1,793	0.29%
2024/04/12	3.9	128.71	9	129.06	129.50	-5.1	1,774	-0.29%
2024/04/11	2.5	126.28	2	127.00	127.50	0.5	1,797	0.03%
2024/04/10	2.8	128.61	1	129.00	127.50	1.8	1,826	0.10%
2024/04/09	1.9	126.97	0	0.00	127.00	1.9	1,824	0.10%
2024/04/08	13	126.00	1.1	126.50	126.00	11.9	1,836	0.65%
2024/04/03	0	126.50	0.7	126.50	127.00	-0.6	1,836	-0.04%
2024/04/02	2	126.37	0	0.00	126.50	2	1,884	0.10%
2024/04/01	1	123.50	1	123.50	124.50	0	1,860	0.00%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	0	0.00	3	125.00	123.50	-3	1,845	-0.16%
2024/03/26	0	0.00	1	123.50	122.00	-1	1,831	-0.05%
2024/03/20	0	0.00	2	124.00	123.00	-2	1,956	-0.10%
2024/03/19	1	122.00	0.1	122.50	121.50	0.9	2,010	0.04%
2024/03/18	0.1	120.50	0	0.00	121.50	0.1	2,013	0.01%
2024/03/15	3	121.17	0	0.00	120.00	3	2,010	0.15%
2024/03/13	1.1	123.36	1	121.50	122.00	0.1	2,048	0.00%
2024/03/12	0	0.00	3	124.00	124.00	-3	2,096	-0.14%
2024/03/08	0	0.00	8	123.00	122.00	-8	2,162	-0.37%
2024/03/07	2	125.50	0	0.00	125.50	2	2,176	0.09%
2024/03/06	9.1	127.72	0	0.00	127.00	9.1	2,210	0.41%
2024/03/05	0	129.00	1.1	129.11	128.50	-1.1	2,317	-0.05%
2024/03/04	3.1	130.33	0	0.00	129.50	3.1	2,578	0.12%
2024/03/01	0	129.00	0	0.00	128.50	0	2,667	0.00%
2024/02/27	1	129.00	1	132.00	128.50	0	2,883	0.00%
2024/02/26	1	129.00	1.2	130.00	129.50	-0.2	2,944	-0.01%
2024/02/23	1.2	132.50	0	0.00	131.00	1.2	3,044	0.04%
2024/02/21	0.1	131.00	0	0.00	131.00	0.1	3,088	0.00%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	0	0.00	1.1	132.50	132.50	-1.1	3,190	-0.03%
2024/02/05	0.1	127.50	0	0.00	127.00	0.1	3,445	0.00%
2024/01/26	0.1	130.50	0	0.00	129.50	0.1	3,572	0.00%
2024/01/23	0	0.00	1	133.50	133.00	-1	3,631	-0.03%
2024/01/19	1	132.50	0	0.00	132.50	1	3,646	0.03%
2024/01/18	0	0.00	2	129.00	130.00	-2	3,651	-0.05%
2024/01/17	1	130.50	1	132.00	130.00	0	3,651	0.00%
2024/01/16	1	133.50	1	134.00	135.50	0	3,627	0.00%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	4.1	133.76	1	135.00	135.00	3.1	3,800	0.08%
2024/01/08	0	139.50	0	0.00	138.00	0	3,792	0.00%
2024/01/05	2	139.00	0	0.00	139.50	2	3,835	0.05%
2024/01/04	4	140.75	1.6	141.26	141.00	2.4	3,817	0.06%
2024/01/03	1.6	142.28	2	143.00	142.00	-0.4	3,801	-0.01%
2024/01/02	1	141.50	2	142.25	141.50	-1	3,795	-0.03%
2023/12/29	1	140.00	2	141.75	142.00	-1	3,793	-0.03%
2023/12/28	12	143.08	3.1	142.51	142.00	9	3,785	0.24%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	2	138.52	2	139.75	140.00	0	3,729	0.00%
2023/12/25	0.1	139.00	0	0.00	140.00	0.1	3,726	0.00%
2023/12/22	1	138.01	1	140.00	139.50	0	3,734	0.00%
2023/12/21	1	137.50	2	138.75	137.50	-1	3,727	-0.03%
2023/12/20	2.1	138.01	0	0.00	137.50	2.1	3,735	0.05%
2023/12/19	0	0.00	1	139.00	139.00	-1	3,752	-0.03%
2023/12/18	0.1	139.75	0	0.00	137.50	0.1	3,749	0.00%
2023/12/15	6	145.08	1.3	144.80	141.00	4.7	3,721	0.13%
2023/12/14	0.1	147.00	7	147.93	148.50	-6.9	3,738	-0.19%
2023/12/13	2	145.00	0.2	144.00	143.50	1.8	3,695	0.05%
2023/12/12	0	0.00	0.1	145.50	145.00	-0.1	3,705	0.00%
2023/12/11	0	0.00	1.4	145.20	145.50	-1.4	3,757	-0.04%
2023/12/08	1	144.00	3.1	143.35	143.00	-2.1	3,889	-0.05%
2023/12/07	1.2	142.84	22	143.43	142.00	-20.8	3,886	-0.54%
2023/12/06	4.9	145.31	3.2	146.23	145.50	1.7	3,856	0.04%
2023/12/05	3.1	146.45	4	146.50	146.00	-0.9	3,838	-0.02%
2023/12/04	0	0.00	3	150.33	149.50	-3	3,806	-0.08%
2023/12/01	2	149.75	5	150.40	149.50	-3	3,798	-0.08%
2023/11/30	11.3	149.28	10.7	149.99	148.50	0.6	3,801	0.02%
2023/11/29	12	148.55	11	149.05	149.50	1	3,692	0.03%
2023/11/28	16.9	142.59	11.2	143.51	144.00	5.7	3,441	0.16%
2023/11/27	3	143.17	9.9	143.26	141.50	-6.9	3,349	-0.21%
2023/11/24	3.6	141.02	5.4	141.95	139.00	-1.8	3,216	-0.06%
2023/11/22	7	140.21	4	140.50	140.50	3	3,120	0.10%
2023/11/21	3.1	138.16	3.1	137.85	138.00	0	3,036	0.00%
2023/11/20	0	0.00	9	138.50	138.50	-9	3,037	-0.30%
2023/11/17	8.3	138.26	11	138.45	138.50	-2.7	3,057	-0.09%
2023/11/16	1.1	139.00	17	139.00	136.50	-15.9	3,041	-0.52%
2023/11/15	19.9	135.56	20.7	138.07	138.00	-0.9	3,016	-0.03%
2023/11/14	0	131.50	2	132.00	133.00	-2	2,750	-0.07%
2023/11/13	4.4	131.77	2	132.00	132.50	2.4	2,771	0.09%
2023/11/10	8.1	130.49	2	129.75	131.00	6.1	2,750	0.22%
2023/11/09	0	0.00	2.5	129.60	129.50	-2.5	2,758	-0.09%
2023/11/08	2.1	130.52	5	130.70	131.00	-2.9	2,786	-0.10%
2023/11/07	2	130.11	3.9	128.87	130.50	-1.9	2,781	-0.07%
2023/11/06	1.1	129.51	0	0.00	128.50	1.1	2,818	0.04%
2023/11/03	8	127.13	5.8	128.14	127.50	2.2	2,829	0.08%
2023/11/02	4	130.00	3	130.17	131.00	1	2,812	0.03%
2023/11/01	1.2	127.57	0.5	128.05	128.50	0.7	2,820	0.02%
2023/10/31	1.1	129.50	3	130.00	127.00	-1.9	2,866	-0.07%
2023/10/30	0	0.00	3	127.19	128.00	-3	2,994	-0.10%
2023/10/27	1	125.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	2	126.75	4.1	127.90	127.00	-2.1	3,431	-0.06%
2023/10/25	1	130.98	1.8	130.14	129.00	-0.7	3,545	-0.02%
2023/10/24	3.4	128.71	0	0.00	130.00	3.4	3,591	0.10%
2023/10/23	3.5	132.17	1.6	130.30	128.00	2	3,647	0.05%
2023/10/20	0.1	131.46	0.6	132.00	132.50	-0.5	3,681	-0.01%
2023/10/19	1.5	131.60	8	130.50	132.50	-6.5	3,759	-0.17%
2023/10/18	7.2	132.48	9.1	132.28	130.00	-1.9	3,850	-0.05%
2023/10/17	3.4	131.00	2	131.00	130.00	1.4	3,988	0.04%
2023/10/16	3.6	131.82	7	131.50	130.50	-3.4	4,164	-0.08%
2023/10/13	6.1	129.72	4.4	130.18	131.00	1.7	4,309	0.04%
2023/10/12	3.7	127.41	9.8	125.29	128.50	-6.1	4,332	-0.14%
2023/10/11	1.6	126.38	0.3	127.49	126.00	1.3	4,416	0.03%
2023/10/06	0.5	128.00	4.5	127.72	128.00	-4	4,463	-0.09%
2023/10/05	11	125.73	0	0.00	126.50	11	4,468	0.25%
2023/10/04	0.1	124.00	0	0.00	125.00	0.1	4,493	0.00%
2023/10/02	2	126.00	0	0.00	126.00	2	4,591	0.04%
2023/09/28	0	0.00	2	124.75	125.00	-2	4,703	-0.04%
2023/09/27	3.1	123.66	1	124.50	124.50	2.1	4,946	0.04%
2023/09/26	2	125.25	12	125.00	125.50	-10	5,084	-0.20%
2023/09/25	0	0.00	1.1	128.59	126.50	-1.1	5,098	-0.02%
2023/09/22	2.5	125.60	1.2	127.71	128.00	1.3	5,066	0.03%
2023/09/21	0.2	130.00	2.5	127.79	127.50	-2.3	5,038	-0.05%
2023/09/20	1.5	130.66	1.1	131.07	130.50	0.4	5,033	0.01%
2023/09/19	17.1	133.92	11	134.37	132.50	6.1	5,046	0.12%
2023/09/18	6.5	133.28	3	134.00	134.00	3.5	5,004	0.07%
2023/09/15	0.4	132.50	3.6	132.59	132.50	-3.2	5,003	-0.06%
2023/09/14	3.7	132.00	4	132.13	132.00	-0.4	4,990	-0.01%
2023/09/13	12.5	131.48	10.7	131.83	130.00	1.7	4,971	0.03%
2023/09/12	0	0.00	3	128.17	128.50	-3	4,885	-0.06%
2023/09/11	2.5	127.38	0.8	127.39	126.50	1.7	4,966	0.03%
2023/09/08	0.7	127.88	1.1	127.05	127.00	-0.4	5,039	-0.01%
2023/09/07	3.5	128.70	2.2	128.86	127.50	1.3	5,196	0.03%
2023/09/06	2.8	127.86	9	128.94	129.00	-6.2	5,233	-0.12%
2023/09/05	7.8	127.22	3	127.83	128.50	4.8	5,203	0.09%
2023/09/04	0	0.00	0.3	122.58	123.50	-0.3	5,169	-0.01%
2023/09/01	0	0.00	3	123.83	123.50	-3	5,171	-0.06%
2023/08/31	0	0.00	1.1	123.03	123.50	-1.1	5,189	-0.02%
2023/08/30	1.6	122.05	1	123.00	123.00	0.6	5,256	0.01%
2023/08/29	3	118.83	26	118.33	120.00	-23	5,283	-0.44%
2023/08/25	0	0.00	0	120.00	120.50	0	5,309	0.00%
2023/08/24	1	119.50	1.3	120.93	120.50	-0.3	5,383	-0.01%
2023/08/23	1.3	119.76	21	118.02	121.50	-19.7	5,455	-0.36%
2023/08/22	3	120.83	0	0.00	120.00	3	5,447	0.06%
2023/08/21	0	0.00	2.1	123.05	121.50	-2.1	5,471	-0.04%
2023/08/18	1.1	125.10	2.8	126.02	125.00	-1.6	5,494	-0.03%
2023/08/17	1.9	127.02	1	127.00	127.00	0.9	5,511	0.02%
2023/08/16	1	125.00	0	0.00	125.50	1	5,510	0.02%
2023/08/14	3	122.33	2	123.00	125.50	1	5,696	0.02%
2023/08/11	0	0.00	1	124.50	124.00	-1	5,709	-0.02%
2023/08/10	4	125.00	0	0.00	124.50	4	5,803	0.07%
2023/08/09	1	127.00	0.8	128.71	127.50	0.2	5,797	0.00%
2023/08/08	2.8	128.82	2	130.25	130.00	0.8	5,864	0.01%
2023/08/07	2	128.50	5	128.00	129.00	-3	5,915	-0.05%
2023/08/04	3	125.33	10	125.50	126.50	-7	5,943	-0.12%
2023/08/02	7	127.43	5.2	127.76	126.50	1.8	6,058	0.03%
2023/08/01	18.2	138.86	9	135.94	133.00	9.2	6,000	0.15%
2023/07/31	5	138.10	19.4	138.82	140.00	-14.4	5,836	-0.25%
2023/07/28	11.4	141.52	31	141.31	142.00	-19.6	5,698	-0.34%
2023/07/27	3	139.33	1.5	138.04	139.50	1.5	5,616	0.03%
2023/07/26	4.5	138.45	1	136.50	136.50	3.5	5,628	0.06%
2023/07/25	19	139.89	1.4	141.29	139.00	17.6	5,618	0.31%
2023/07/24	5.4	140.63	5.6	140.16	140.00	-0.3	5,584	0.00%
2023/07/21	12.6	139.80	16.1	138.67	140.00	-3.4	5,630	-0.06%
2023/07/20	19.2	143.44	19.5	144.97	142.00	-0.4	5,673	-0.01%
2023/07/19	25.4	142.78	33.5	142.25	141.50	-8.1	5,475	-0.15%
2023/07/18	11.5	139.62	17.2	140.66	141.00	-5.7	5,344	-0.11%
2023/07/17	9.9	137.26	7.5	136.93	138.00	2.5	5,173	0.05%
2023/07/14	16.3	137.20	4.2	137.07	137.00	12	5,169	0.23%
2023/07/13	1.2	133.10	2	133.99	133.00	-0.8	5,120	-0.02%
2023/07/12	4	132.38	2	133.00	131.50	2	5,077	0.04%
2023/07/11	2	132.80	0	0.00	133.50	2	5,062	0.04%
2023/07/10	1	131.00	1.1	130.50	131.00	-0.1	5,068	0.00%
2023/07/07	1	131.00	3.7	131.09	131.00	-2.7	5,071	-0.05%
2023/07/06	1.7	137.17	23.3	136.38	134.00	-21.6	5,046	-0.43%
2023/07/05	24.4	137.75	18.3	138.82	136.00	6.2	4,982	0.12%
2023/07/04	45.2	133.71	27	133.46	135.50	18.2	4,758	0.38%
2023/07/03	3	128.83	2	129.25	129.00	1	4,642	0.02%
2023/06/30	2.2	128.00	2	128.50	128.50	0.2	4,718	0.00%
2023/06/29	5	128.70	0	0.00	128.00	5	4,822	0.10%
2023/06/28	0	0.00	0.8	129.67	127.00	-0.8	4,942	-0.02%
2023/06/27	1	128.00	5.4	130.10	128.00	-4.4	5,056	-0.09%
2023/06/26	0.1	131.00	2	130.50	131.00	-1.9	5,095	-0.04%
2023/06/21	1	129.00	0	0.00	128.00	1	5,190	0.02%
2023/06/20	0	0.00	1.8	130.14	129.50	-1.8	5,593	-0.03%
2023/06/19	2.3	131.92	1.8	132.12	130.50	0.5	5,642	0.01%
2023/06/16	5	131.90	5.5	132.36	131.50	-0.5	5,638	-0.01%
2023/06/15	6.2	133.56	21	132.19	134.00	-14.8	5,682	-0.26%
2023/06/14	8	132.06	6.8	132.24	130.50	1.2	5,637	0.02%
2023/06/13	14.3	134.09	8	134.63	135.00	6.3	5,582	0.11%
2023/06/12	20.3	129.96	4	129.50	130.50	16.3	5,487	0.30%
2023/06/09	4	127.50	1	128.00	128.00	3	5,465	0.05%
2023/06/08	2	126.50	1	128.00	126.00	1	5,502	0.02%
2023/06/07	0	0.00	2	128.75	129.00	-2	5,548	-0.04%
2023/06/06	3	128.83	2.4	128.25	127.00	0.6	5,595	0.01%
2023/06/05	6.4	129.51	8	129.38	130.00	-1.6	5,624	-0.03%
2023/06/02	1	126.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2	127.00	0.1	128.00	127.00	1.9	5,927	0.03%
2023/05/31	4	129.00	3.3	128.86	129.00	0.7	6,015	0.01%
2023/05/30	3.1	126.74	12.7	128.07	129.00	-9.7	6,057	-0.16%
2023/05/29	17.1	130.09	9.1	130.00	130.50	8	6,039	0.13%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/25	3	125.83	2	125.75	125.50	1	6,300	0.02%
2023/05/24	4.1	124.52	1	125.00	124.50	3.1	6,388	0.05%
2023/05/23	3	127.17	2.5	128.11	127.50	0.5	6,466	0.01%
2023/05/22	0.5	127.05	3	127.00	127.00	-2.5	6,636	-0.04%
2023/05/19	2.1	126.05	0.3	127.82	126.00	1.8	6,787	0.03%
2023/05/18	2.3	126.02	4	125.88	125.50	-1.7	6,762	-0.03%
2023/05/17	4.3	122.84	3	123.17	123.00	1.3	6,795	0.02%
2023/05/16	1	122.05	12	122.42	121.50	-11	6,830	-0.16%
2023/05/15	2	123.00	10.3	123.01	122.50	-8.3	6,814	-0.12%
2023/05/12	4.3	124.10	0	0.00	125.50	4.3	6,893	0.06%
2023/05/11	9	126.11	11	124.00	124.00	-2	6,930	-0.03%
2023/05/10	1.2	125.25	1	129.50	129.50	0.2	7,124	0.00%
2023/05/09	6	128.17	16.5	127.59	126.50	-10.5	7,217	-0.15%
2023/05/08	3.7	135.14	2	136.75	133.50	1.7	7,224	0.02%
2023/05/05	2	133.25	2	133.00	133.50	0	7,405	0.00%
2023/05/04	4	132.00	0.1	134.50	131.50	3.9	7,952	0.05%
2023/05/03	3.1	130.84	6	131.42	133.50	-2.9	8,266	-0.04%
2023/05/02	6	131.17	1	131.50	131.00	5	8,292	0.06%
2023/04/28	2	131.00	7	132.07	133.00	-5	8,374	-0.06%
2023/04/27	2	128.25	0.8	128.88	129.50	1.2	8,347	0.01%
2023/04/26	9.8	127.20	9	126.94	130.50	0.8	8,364	0.01%
2023/04/25	14.3	130.84	21	132.98	130.00	-6.7	8,288	-0.08%
2023/04/24	2	138.00	0	0.00	139.00	2	8,236	0.02%
2023/04/21	1	140.00	0	0.00	139.00	1	8,332	0.01%
2023/04/20	1	143.00	0	0.00	142.50	1	8,360	0.01%
2023/04/19	1	143.50	4.2	144.11	143.50	-3.2	8,468	-0.04%
2023/04/18	2.2	147.43	3.2	151.25	147.00	-1	8,422	-0.01%
2023/04/17	0.2	150.00	1	149.50	149.00	-0.8	8,406	-0.01%
2023/04/14	6	148.83	1	149.00	148.50	5	8,401	0.06%
2023/04/13	4	147.25	5.8	148.65	147.00	-1.8	8,416	-0.02%
2023/04/12	3	150.17	11.3	150.56	150.00	-8.3	8,401	-0.10%
2023/04/11	2	150.00	5.1	150.52	150.00	-3.1	8,409	-0.04%
2023/04/10	5.2	149.42	6	149.58	149.00	-0.8	8,400	-0.01%
2023/04/07	3	147.67	1	147.55	147.50	2	8,363	0.02%
2023/04/06	12	147.17	2.3	146.85	148.00	9.7	8,373	0.12%
2023/03/31	11.9	149.82	3.6	149.91	149.50	8.3	8,403	0.10%
2023/03/30	5.1	147.29	1	147.50	148.50	4.1	8,360	0.05%
2023/03/29	14	143.14	14	143.29	143.00	0	8,337	0.00%
2023/03/28	9.1	146.73	20.2	147.07	146.00	-11.1	8,476	-0.13%
2023/03/27	2	153.00	3.4	153.45	151.50	-1.4	8,360	-0.02%
2023/03/24	9.3	157.94	21	157.49	155.50	-11.6	8,339	-0.14%
2023/03/23	61.2	157.66	40.8	157.83	159.50	20.4	8,267	0.25%
2023/03/22	1.6	150.00	5	149.70	150.00	-3.4	7,933	-0.04%
2023/03/21	5	147.60	1	147.50	147.00	4	7,914	0.05%
2023/03/20	1	148.00	0	0.00	148.00	1	7,914	0.01%
2023/03/17	1.9	147.80	2.8	147.23	148.00	-1	7,991	-0.01%
2023/03/16	1.4	145.91	1.2	146.83	144.50	0.2	8,098	0.00%
2023/03/15	10.7	149.02	12	148.29	147.00	-1.3	8,154	-0.02%
2023/03/14	18.4	146.82	26.3	144.31	147.00	-7.9	8,204	-0.10%
2023/03/13	0.3	142.00	1.4	143.57	145.50	-1.1	8,335	-0.01%
2023/03/10	3.4	145.12	2.1	145.72	145.00	1.3	8,362	0.02%
2023/03/09	2.6	149.39	2.3	149.07	148.50	0.2	8,462	0.00%
2023/03/08	0.1	147.00	1.3	148.58	150.00	-1.2	8,439	-0.01%
2023/03/07	1.2	147.75	9.2	148.34	148.50	-8	8,528	-0.09%
2023/03/06	22.2	154.30	25	155.10	151.50	-2.7	8,498	-0.03%
2023/03/03	14	150.21	4	150.50	150.50	10	8,334	0.12%
2023/03/02	1	148.50	2.5	148.14	148.00	-1.5	8,660	-0.02%
2023/03/01	2.7	148.96	4	149.38	149.50	-1.3	8,852	-0.01%
2023/02/24	33	150.18	13.7	149.52	147.50	19.3	9,086	0.21%
2023/02/23	23.7	146.84	96	146.65	149.50	-72.3	9,028	-0.80%
2023/02/22	44	142.58	26	142.40	142.50	18	9,014	0.20%
2023/02/21	76	144.88	0	146.00	145.50	76	9,132	0.83%
2023/02/20	8	144.38	2	144.75	143.50	6	9,533	0.06%
2023/02/17	4	143.63	0	0.00	144.50	4	9,521	0.04%
2023/02/16	12	148.13	1.5	146.92	149.00	10.5	9,440	0.11%
2023/02/15	6.5	145.93	4	147.38	145.00	2.5	9,608	0.03%
2023/02/14	2	147.00	7	148.25	145.50	-5	9,519	-0.05%
2023/02/13	8.6	147.89	3.3	148.10	147.50	5.3	9,556	0.06%
2023/02/10	3.4	149.53	2.3	148.95	147.50	1.1	9,660	0.01%
2023/02/09	8.3	152.17	12.7	152.89	150.50	-4.4	9,805	-0.04%
2023/02/08	17.5	152.59	11	152.14	154.00	6.5	9,831	0.07%
2023/02/07	7.1	146.46	7.3	147.30	148.50	-0.2	9,742	0.00%
2023/02/06	18	148.53	24.9	149.59	148.50	-6.9	9,772	-0.07%
2023/02/03	30.6	148.23	33	148.08	151.50	-2.4	9,674	-0.02%
2023/02/02	59.6	147.73	55	147.77	147.00	4.6	9,537	0.05%
2023/02/01	27	135.23	39	136.41	142.00	-12	9,089	-0.13%
2023/01/31	0.3	130.00	12	129.88	129.50	-11.7	8,855	-0.13%
2023/01/30	9.3	128.92	8	130.44	130.50	1.3	8,906	0.01%
2023/01/17	16.4	125.77	6	125.17	126.00	10.4	8,856	0.12%
2023/01/16	2.8	124.61	2	125.25	125.50	0.8	8,966	0.01%
2023/01/13	2	125.21	10	125.60	124.00	-8	8,992	-0.09%
2023/01/12	18.8	126.62	18	125.97	125.50	0.8	9,057	0.01%
2023/01/11	20.1	124.73	7	124.57	125.50	13.1	9,041	0.14%
2023/01/10	5.6	124.33	16.2	123.72	123.50	-10.6	9,085	-0.12%
2023/01/09	8.7	120.57	11	122.50	123.50	-2.3	9,169	-0.03%
2023/01/06	1	117.00	1	117.50	118.00	0	9,206	0.00%
2023/01/05	0	0.00	0	117.17	115.50	0	9,376	0.00%
2023/01/04	1	117.00	4.8	117.32	117.50	-3.8	9,454	-0.04%
2023/01/03	2	116.68	3	117.33	118.00	-1	9,535	-0.01%
2022/12/30	2	116.50	0.8	116.00	115.00	1.2	9,554	0.01%
2022/12/29	1.3	113.90	3	112.50	116.50	-1.7	9,620	-0.02%
2022/12/28	3	115.67	10.8	115.49	114.00	-7.8	9,815	-0.08%
2022/12/27	4	118.50	5	118.20	118.00	-1	9,880	-0.01%
2022/12/26	3.1	117.16	3	116.67	116.00	0.1	9,989	0.00%
2022/12/23	4	116.63	0.5	117.39	117.00	3.5	10,116	0.03%
2022/12/22	9.5	119.85	4.1	121.23	119.50	5.4	10,179	0.05%
2022/12/21	24.1	119.17	27.8	121.16	120.00	-3.8	10,261	-0.04%
2022/12/20	25.9	121.93	16.7	122.42	118.50	9.2	10,300	0.09%
2022/12/19	2	119.50	3	120.00	120.00	-1	10,205	-0.01%
2022/12/16	8	120.19	3	120.20	121.00	5	10,373	0.05%
2022/12/15	12	124.04	12.7	124.57	123.50	-0.7	10,490	-0.01%
2022/12/14	6.2	123.58	5	124.20	125.00	1.2	10,525	0.01%
2022/12/13	1	120.50	0.6	121.34	120.00	0.4	10,613	0.00%
2022/12/12	25.2	122.00	0.1	122.00	122.00	25	10,622	0.24%
2022/12/09	3.3	123.86	7.2	125.94	121.50	-3.9	10,681	-0.04%
2022/12/08	7.9	123.03	15	123.70	124.00	-7.1	10,619	-0.07%
2022/12/07	6.2	121.46	5.4	119.87	118.50	0.9	10,585	0.01%
2022/12/06	8	125.63	9.3	124.88	124.00	-1.3	10,914	-0.01%
2022/12/05	17.1	126.16	25	127.12	127.00	-7.9	10,858	-0.07%
2022/12/02	8	124.44	11.4	124.68	124.50	-3.4	10,783	-0.03%
2022/12/01	60.9	124.31	46	124.04	123.50	14.9	10,825	0.14%
2022/11/30	3	120.50	2.7	120.87	121.00	0.3	10,891	0.00%
2022/11/29	4.6	120.91	4.8	121.58	120.50	-0.1	10,954	0.00%
2022/11/28	6.2	120.83	3.2	121.19	122.00	3	10,869	0.03%
2022/11/25	6	121.92	11.9	121.31	120.00	-5.9	10,880	-0.05%
2022/11/24	33.6	126.31	12	125.62	123.50	21.6	10,847	0.20%
2022/11/23	4	123.38	4	122.88	122.50	0	10,472	0.00%
2022/11/22	11.3	121.36	13.1	122.12	122.00	-1.8	10,331	-0.02%
2022/11/21	2.4	118.04	1	119.00	118.00	1.4	10,324	0.01%
2022/11/18	25	117.06	23.3	119.86	115.50	1.7	10,538	0.02%
2022/11/17	4.4	121.25	15.8	120.91	121.00	-11.4	10,446	-0.11%
2022/11/16	28.4	119.80	43.2	119.92	123.00	-14.8	10,300	-0.14%
2022/11/15	5.8	112.66	12	114.46	116.00	-6.2	9,870	-0.06%
2022/11/14	6.9	109.98	14	110.18	111.00	-7.1	10,112	-0.07%
2022/11/11	39	114.01	8	112.88	109.50	31	10,391	0.30%
2022/11/10	5.4	109.43	77	108.44	110.00	-71.6	10,306	-0.69%
2022/11/09	14	109.82	12	109.33	109.50	2	10,425	0.02%
2022/11/08	25.7	110.17	11.5	109.01	107.50	14.2	10,680	0.13%
2022/11/07	14.4	106.44	11.1	106.52	107.50	3.3	10,829	0.03%
2022/11/04	9	110.22	18.2	109.31	111.00	-9.2	10,661	-0.09%
2022/11/03	8.5	108.69	10	109.20	110.50	-1.5	10,550	-0.01%
2022/11/02	13.4	106.66	12	107.54	107.00	1.4	10,464	0.01%
2022/11/01	16.5	103.72	13	104.00	104.00	3.5	10,460	0.03%
2022/10/31	41	102.93	41.5	103.15	102.50	-0.5	10,606	0.00%
2022/10/28	16.7	102.78	14	102.75	102.50	2.7	10,684	0.03%
2022/10/27	6.8	99.64	6	100.18	101.50	0.8	10,623	0.01%
2022/10/26	29	95.51	28.2	95.97	95.70	0.8	10,559	0.01%
2022/10/25	30.2	97.43	30.7	98.09	97.30	-0.5	10,521	-0.01%
2022/10/24	16.7	99.33	7	99.74	97.90	9.7	10,523	0.09%
2022/10/21	36	95.87	37	97.37	95.00	-1	10,508	-0.01%
2022/10/20	23	97.56	22	96.79	98.40	1	10,537	0.01%
2022/10/19	22	102.08	22	100.77	99.80	0	10,741	0.00%
2022/10/18	7	101.50	3	101.00	100.50	4	10,864	0.04%
2022/10/17	2	98.42	26.7	98.52	103.00	-24.6	11,816	-0.21%
2022/10/14	32.7	101.06	11	100.56	103.50	21.7	12,295	0.18%
2022/10/13	20	101.12	14.9	99.63	94.10	5	12,329	0.04%
2022/10/12	32.9	105.04	33.1	104.59	104.00	-0.2	12,291	0.00%
2022/10/11	39.1	108.83	60.1	107.89	107.00	-21	12,413	-0.17%
2022/10/07	22	114.00	51.6	113.36	113.00	-29.6	12,607	-0.23%
2022/10/06	6	114.83	9	115.00	115.50	-3	13,015	-0.02%
2022/10/05	24.7	114.67	32	113.84	113.00	-7.3	13,248	-0.06%
2022/10/04	27	109.96	4.7	110.82	110.00	22.3	13,313	0.17%
2022/10/03	43	106.98	34.1	105.25	107.50	8.9	13,402	0.07%
2022/09/30	35.9	106.32	29.5	102.13	108.00	6.4	13,595	0.05%
2022/09/29	3.5	107.44	4	105.50	104.50	-0.5	13,715	0.00%
2022/09/28	45	106.47	64	107.67	105.00	-19	13,911	-0.14%
2022/09/27	16	110.28	3.4	110.89	113.50	12.6	14,330	0.09%
2022/09/26	50.4	112.35	58	113.15	108.50	-7.6	14,738	-0.05%
2022/09/23	4	119.88	14.7	120.63	117.00	-10.7	15,029	-0.07%
2022/09/22	11.4	124.74	15	123.83	124.00	-3.6	15,066	-0.02%
2022/09/21	6.1	123.44	2	124.00	124.00	4.1	15,104	0.03%
2022/09/20	3.4	123.59	4.5	122.95	122.50	-1.1	15,196	-0.01%
2022/09/19	4.2	120.48	2	120.75	120.50	2.2	15,291	0.01%
2022/09/16	0.1	120.00	0.8	120.08	120.00	-0.8	15,471	0.00%
2022/09/15	2.8	122.83	2.2	121.91	120.00	0.6	15,554	0.00%
2022/09/14	2.2	120.03	3.4	118.66	123.50	-1.2	15,708	-0.01%
2022/09/13	31.5	125.64	27	123.87	122.50	4.5	15,748	0.03%
2022/09/12	5	119.30	0	0.00	118.50	5	15,530	0.03%
2022/09/08	5	115.00	11.4	116.66	117.50	-6.4	15,711	-0.04%
2022/09/07	1.4	114.89	2	114.75	115.00	-0.6	15,940	0.00%
2022/09/06	8	113.19	12	114.54	113.00	-4	16,010	-0.02%
2022/09/05	24	120.06	24.5	122.04	118.50	-0.5	15,932	0.00%
2022/09/02	2.5	122.67	1	122.50	122.00	1.5	15,939	0.01%
2022/09/01	4	122.13	26	123.40	121.00	-22	16,062	-0.14%
2022/08/31	6	124.87	5	125.30	125.50	1	16,138	0.01%
2022/08/30	7	122.71	5	122.90	122.50	2	16,552	0.01%
2022/08/29	6	121.92	15.3	121.22	123.00	-9.3	17,208	-0.05%
2022/08/26	15.3	130.06	19.2	128.77	126.50	-3.9	17,514	-0.02%
2022/08/25	18.2	127.44	15	127.33	127.50	3.2	17,347	0.02%
2022/08/24	7	122.79	0	0.00	123.00	7	17,193	0.04%
2022/08/23	6	121.00	4	121.00	121.50	2	17,543	0.01%
2022/08/22	4	123.88	9.8	124.52	123.50	-5.8	17,678	-0.03%
2022/08/19	39.8	126.64	41.2	126.94	125.50	-1.4	17,767	-0.01%
2022/08/18	11.2	123.95	21	123.76	124.50	-9.8	17,514	-0.06%
2022/08/17	8	122.06	7	120.71	119.50	1	17,449	0.01%
2022/08/16	27	125.44	34.5	124.41	122.50	-7.5	17,705	-0.04%
2022/08/15	23.4	124.62	21.7	124.89	124.00	1.6	17,881	0.01%
2022/08/12	23.9	119.31	22	118.77	121.50	1.9	18,001	0.01%
2022/08/11	1	114.00	3.1	114.16	113.00	-2.1	17,973	-0.01%
2022/08/10	2	111.75	0.2	112.50	111.00	1.8	18,274	0.01%
2022/08/09	0.3	113.56	16.3	113.16	113.50	-16	18,552	-0.09%
2022/08/08	5.3	114.19	6.1	114.01	114.00	-0.8	19,047	0.00%
2022/08/05	19	111.32	16	112.19	114.00	3	19,385	0.02%
2022/08/04	17.1	106.35	25	103.70	106.50	-7.9	19,606	-0.04%
2022/08/03	7.1	109.14	6.5	107.95	108.00	0.6	19,728	0.00%
2022/08/02	12.5	109.04	10	109.50	109.00	2.5	20,209	0.01%
2022/08/01	12	114.71	7	114.21	112.50	5	20,510	0.02%
2022/07/29	18	120.03	7	118.79	119.50	11	21,141	0.05%
2022/07/28	15	120.27	7.5	119.93	118.00	7.5	21,759	0.03%
2022/07/27	10.5	119.62	5	120.50	120.00	5.5	22,255	0.02%
2022/07/26	40	120.85	45.2	119.90	119.50	-5.2	22,354	-0.02%
2022/07/25	49.2	127.19	44.3	126.63	127.50	4.9	22,271	0.02%
2022/07/22	69.3	132.64	52.6	134.03	130.00	16.7	22,383	0.07%
2022/07/21	50.6	124.31	52	126.48	129.50	-1.4	21,594	-0.01%
2022/07/20	2	118.00	10	118.20	118.00	-8	21,191	-0.04%
2022/07/19	11	114.55	7	115.43	114.00	4	21,217	0.02%
2022/07/18	34	117.76	28	116.57	117.00	6	21,378	0.03%
2022/07/15	29	116.19	21.6	115.02	116.00	7.4	21,812	0.03%
2022/07/14	28.6	111.96	28	113.88	114.50	0.6	21,730	0.00%
2022/07/13	5	113.20	4	113.00	110.00	1	21,524	0.00%
2022/07/12	31	111.90	31.3	112.32	112.50	-0.3	21,510	0.00%
2022/07/11	37.2	118.26	37.2	117.32	117.50	0.1	21,710	0.00%
2022/07/08	30.2	119.07	39.1	118.97	117.00	-8.8	21,852	-0.04%
2022/07/07	13.7	115.62	4	115.38	117.00	9.7	21,879	0.04%
2022/07/06	29.3	117.72	13.1	116.84	112.50	16.2	22,093	0.07%
2022/07/05	74	116.91	82.5	116.98	118.00	-8.5	22,267	-0.04%
2022/07/04	28	119.83	44.6	119.51	122.00	-16.6	22,281	-0.07%
2022/07/01	21.2	126.71	19	128.39	122.50	2.2	22,482	0.01%
2022/06/30	54	136.83	27.4	136.62	136.00	26.6	22,408	0.12%
2022/06/29	31.4	140.49	29	137.74	143.00	2.4	22,711	0.01%
2022/06/28	24	141.38	26.2	141.86	140.50	-2.2	22,946	-0.01%
2022/06/27	16.2	147.90	12	147.25	147.50	4.2	23,468	0.02%
2022/06/24	27	142.81	32.4	143.03	140.00	-5.4	23,867	-0.02%
2022/06/23	25.4	145.08	5	145.80	144.00	20.4	24,329	0.08%
2022/06/22	23.1	150.57	4	151.75	144.00	19.1	24,814	0.08%
2022/06/21	10	155.30	27.2	156.38	156.50	-17.2	25,557	-0.07%
2022/06/20	23.2	158.20	21.2	160.97	154.00	2	26,723	0.01%
2022/06/17	22.2	163.98	14.3	165.53	167.50	7.9	27,070	0.03%
2022/06/16	55.3	173.09	57	172.89	166.00	-1.7	27,297	-0.01%
2022/06/15	10	170.40	12.4	170.70	170.50	-2.4	27,687	-0.01%
2022/06/14	6.5	165.64	3	166.83	168.00	3.5	27,861	0.01%
2022/06/13	14	167.39	1	168.00	166.50	13	27,830	0.05%
2022/06/10	13	173.12	30	173.18	172.50	-17	27,999	-0.06%
2022/06/09	5	174.90	13	175.46	176.50	-8	27,910	-0.03%
2022/06/08	26	178.10	21.2	179.24	175.00	4.8	27,819	0.02%
2022/06/07	93	181.01	60	180.80	182.00	33	27,607	0.12%
2022/06/06	33.2	175.74	38	175.45	176.50	-4.8	27,139	-0.02%
2022/06/02	2	172.25	4	173.13	173.00	-2	26,990	-0.01%
2022/06/01	13	173.04	3.4	173.00	171.50	9.6	26,945	0.04%
2022/05/31	37	172.74	45.3	173.21	173.50	-8.3	26,840	-0.03%
2022/05/30	9.1	167.94	13.2	168.10	169.00	-4.1	26,547	-0.02%
2022/05/27	17.4	163.45	18.9	164.44	162.50	-1.5	26,408	-0.01%
2022/05/26	5.3	162.81	11.4	162.47	160.50	-6.1	26,281	-0.02%
2022/05/25	15.9	160.42	13.1	162.67	164.00	2.9	26,198	0.01%
2022/05/24	36.1	165.43	48.8	165.99	160.50	-12.7	26,005	-0.05%
2022/05/23	28.3	175.78	26.8	173.10	172.00	1.6	25,657	0.01%
2022/05/20	14.2	175.14	79	174.77	175.00	-64.8	25,429	-0.25%
2022/05/19	83.9	172.72	36	170.86	173.50	47.9	25,020	0.19%
2022/05/18	68.6	172.80	35	173.34	171.50	33.6	24,878	0.13%
2022/05/17	34.3	169.28	35	170.26	171.50	-0.7	24,725	0.00%
2022/05/16	29.8	171.19	38.3	171.93	167.50	-8.4	24,832	-0.03%
2022/05/13	33.6	167.52	30.8	168.49	166.50	2.7	24,511	0.01%
2022/05/12	40	165.44	31.7	165.67	163.00	8.3	24,431	0.03%
2022/05/11	25.7	164.97	24.8	164.08	163.50	0.9	24,469	0.00%
2022/05/10	32.8	165.52	31.3	166.67	168.00	1.5	24,989	0.01%
2022/05/09	20.3	166.57	19.6	165.06	163.00	0.7	24,776	0.00%
2022/05/06	20.8	168.03	26	168.98	171.50	-5.2	24,525	-0.02%
2022/05/05	30.2	168.33	42	167.94	168.00	-11.8	24,166	-0.05%
2022/05/04	31	159.35	53	160.43	162.50	-22	23,768	-0.09%
2022/05/03	4.4	149.00	15	149.97	151.50	-10.6	23,539	-0.05%
2022/04/29	4	147.63	3	148.17	146.00	1	23,509	0.00%
2022/04/28	5.2	143.54	5	146.30	143.50	0.2	23,501	0.00%
2022/04/27	6	144.33	8	139.56	145.00	-2	23,407	-0.01%
2022/04/26	9	149.39	5	145.50	143.50	4	23,610	0.02%
2022/04/25	28	151.32	23	152.30	149.00	5	23,957	0.02%
2022/04/22	19	159.68	6.4	162.34	159.50	12.6	24,015	0.05%
2022/04/21	28.4	166.16	74	166.08	166.50	-45.6	23,823	-0.19%
2022/04/20	6	159.42	7	159.14	159.50	-1	23,299	0.00%
2022/04/19	8	159.13	12.8	160.11	158.00	-4.8	23,270	-0.02%
2022/04/18	4.8	155.50	7	154.71	156.00	-2.2	23,186	-0.01%
2022/04/15	66	158.19	29	159.93	156.50	37	23,015	0.16%
2022/04/14	49	166.47	41	165.73	167.00	8	22,684	0.04%
2022/04/13	27	163.00	9	163.83	163.50	18	22,437	0.08%
2022/04/12	25	160.42	13	161.08	159.00	12	22,172	0.05%
2022/04/11	31	164.47	25	164.88	160.50	6	21,872	0.03%
2022/04/08	22	171.89	12	172.25	173.00	10	21,426	0.05%
2022/04/07	18	171.75	17.2	173.23	172.50	0.8	20,942	0.00%
2022/04/06	5	180.10	3	179.50	180.00	2	20,316	0.01%
2022/04/01	17	182.50	10.6	184.20	183.00	6.4	20,023	0.03%
2022/03/31	23.6	194.96	23	194.98	191.00	0.6	19,559	0.00%
2022/03/30	38	198.92	43.6	198.90	190.50	-5.6	19,221	-0.03%
2022/03/29	21.3	187.56	31.2	189.17	194.50	-9.9	18,900	-0.05%
2022/03/28	22.3	185.81	16.8	183.19	177.00	5.5	18,930	0.03%
2022/03/25	33	180.65	112	181.18	179.50	-79	18,298	-0.43%	大賣/
2022/03/24	141.1	177.79	74.4	176.30	179.00	66.8	17,766	0.38%	大買/
2022/03/23	83.1	168.06	104.6	169.62	175.50	-21.5	16,873	-0.13%	大賣/
2022/03/22	34.8	157.09	47.4	155.53	160.00	-12.7	15,827	-0.08%
2022/03/21	25.4	154.02	34.6	153.28	153.50	-9.2	15,465	-0.06%
2022/03/18	47.5	150.04	38.1	150.88	149.00	9.5	15,255	0.06%
2022/03/17	25	146.58	56	145.05	148.50	-31	14,639	-0.21%
2022/03/16	26	138.25	18	141.08	137.00	8	14,436	0.06%
2022/03/15	29.1	141.03	15	142.70	138.50	14.1	14,460	0.10%
2022/03/14	3	144.83	51	143.55	145.00	-48	14,442	-0.33%
2022/03/11	12.1	143.09	14	143.86	143.00	-1.9	14,740	-0.01%
2022/03/10	100.3	147.29	42	145.80	143.00	58.3	14,906	0.39%
2022/03/09	10.9	144.05	16	143.97	143.50	-5.1	15,044	-0.03%
2022/03/08	32.8	142.39	27.5	140.47	140.00	5.3	15,349	0.03%
2022/03/07	21	138.62	23.1	139.30	138.00	-2.1	16,046	-0.01%
2022/03/04	5.1	145.51	1	146.00	144.50	4.1	17,325	0.02%
2022/03/03	5	145.80	13	145.77	145.50	-8	18,951	-0.04%
2022/03/02	5	141.45	1	142.00	143.00	4	19,522	0.02%
2022/03/01	1	139.50	2	141.25	139.50	-1	20,151	0.00%
2022/02/25	8	137.31	8	136.44	136.50	0	20,576	0.00%
2022/02/24	21	134.71	20	137.43	133.50	1	21,396	0.00%
2022/02/23	11	138.36	6	139.92	140.00	5	21,422	0.02%
2022/02/22	32.6	138.02	24	139.48	136.50	8.6	21,565	0.04%
2022/02/21	18	141.61	18.2	141.51	142.00	-0.2	21,782	0.00%
2022/02/18	22	143.32	25	140.60	144.50	-3	22,092	-0.01%
2022/02/17	29	143.52	33.9	145.94	143.00	-4.9	22,348	-0.02%
2022/02/16	40.9	151.27	27	150.07	147.50	13.9	22,483	0.06%
2022/02/15	17	146.35	28	146.93	145.50	-11	22,383	-0.05%
2022/02/14	37	145.66	87	146.80	143.50	-50	22,227	-0.22%
2022/02/11	34	149.69	46.7	148.83	152.00	-12.7	22,140	-0.06%
2022/02/10	55.3	148.92	87	149.87	147.50	-31.7	21,979	-0.14%
2022/02/09	66	146.62	20	145.50	143.00	46	21,281	0.22%
2022/02/08	13.1	144.61	12	144.50	145.00	1.1	21,042	0.01%
2022/02/07	23	146.76	41	145.71	144.00	-18	21,124	-0.08%
2022/01/26	33.3	141.50	21.5	142.00	143.00	11.8	20,884	0.06%
2022/01/25	18.1	140.92	20	141.35	140.50	-1.9	20,809	-0.01%
2022/01/24	5.1	134.06	12	136.54	138.50	-6.9	20,593	-0.03%
2022/01/21	15	140.23	19	138.37	135.00	-4	20,604	-0.02%
2022/01/20	9	140.78	7.2	141.07	142.00	1.8	20,533	0.01%
2022/01/19	18.4	139.46	26.2	140.53	140.50	-7.7	20,662	-0.04%
2022/01/18	28.5	138.87	24	137.06	139.00	4.5	20,828	0.02%
2022/01/17	16	129.22	15	128.80	131.00	1	20,616	0.00%
2022/01/14	5	122.40	14	122.57	124.00	-9	21,152	-0.04%
2022/01/13	16	126.50	18	125.61	126.00	-2	21,889	-0.01%
2022/01/12	7.3	129.44	11.3	127.18	126.50	-4	22,179	-0.02%
2022/01/11	2.3	132.69	4	131.88	130.50	-1.7	22,287	-0.01%
2022/01/10	5	134.30	5	133.10	137.00	0	22,311	0.00%
2022/01/07	10	132.30	4	131.75	131.00	6	22,444	0.03%
2022/01/06	5.2	136.97	6	136.33	138.00	-0.8	22,628	0.00%
2022/01/05	10.1	141.09	7	140.43	139.50	3.1	22,911	0.01%
2022/01/04	12	144.13	5	144.70	143.50	7	23,052	0.03%
2022/01/03	2	141.00	5.3	141.00	141.00	-3.3	23,537	-0.01%
2021/12/30	3	141.00	9	141.00	141.00	-6	23,999	-0.02%
2021/12/29	6	144.92	4	142.75	142.00	2	24,430	0.01%
2021/12/28	0	0.00	6.1	143.00	143.50	-6.1	24,848	-0.02%
2021/12/27	6.1	143.33	5	142.90	142.50	1.1	25,173	0.00%
2021/12/24	13	143.65	7	144.57	143.00	6	25,512	0.02%
2021/12/23	32	147.09	27.9	146.21	145.00	4.1	25,614	0.02%
2021/12/22	165.4	152.11	171	151.93	145.50	-5.6	25,562	-0.02%	大買/大賣/
2021/12/21	8.1	139.99	5.1	139.71	139.50	3	25,152	0.01%
2021/12/20	15.1	142.64	13	139.62	139.00	2.1	25,892	0.01%
2021/12/17	17	144.29	17	143.79	144.50	0	26,456	0.00%
2021/12/16	12	145.58	21	146.86	147.00	-9	26,543	-0.03%
2021/12/15	8.2	140.88	7	141.29	143.00	1.2	26,464	0.00%
2021/12/14	10.2	141.39	15	141.07	142.00	-4.8	26,689	-0.02%
2021/12/13	6.1	138.84	12	138.21	138.00	-5.9	26,765	-0.02%
2021/12/10	28	140.45	24	139.50	140.00	4	27,342	0.01%
2021/12/09	20	142.23	13	141.81	141.00	7	28,202	0.02%
2021/12/08	12	144.54	13	142.50	144.50	-1	28,612	0.00%
2021/12/07	50	144.48	51	144.30	144.00	-1	28,992	0.00%
2021/12/06	15	153.70	68	153.92	149.00	-53	29,329	-0.18%
2021/12/03	64	155.55	35	154.70	154.00	29	30,337	0.10%
2021/12/02	92.1	156.68	90.2	156.53	152.00	1.9	30,465	0.01%
2021/12/01	80	159.80	99	159.74	162.50	-19	30,713	-0.06%
2021/11/30	78	161.01	69.8	160.00	155.50	8.2	30,901	0.03%
2021/11/29	158.2	148.87	106.1	150.53	156.00	52.1	31,412	0.17%	大買/大賣/
2021/11/26	61	142.12	47.3	142.36	143.50	13.7	31,181	0.04%
2021/11/25	36	142.53	35	144.00	139.00	1	30,992	0.00%
2021/11/24	56.1	137.57	18.7	138.08	138.00	37.4	30,645	0.12%
2021/11/23	52.4	143.88	58.7	143.84	143.00	-6.4	31,034	-0.02%
2021/11/22	5.4	137.67	25	136.88	137.50	-19.6	31,544	-0.06%
2021/11/19	28	136.89	27	137.61	135.50	1	34,292	0.00%
2021/11/18	34.5	141.28	35.7	140.46	139.50	-1.2	35,764	0.00%
2021/11/17	19.6	140.86	25.2	141.03	143.00	-5.6	36,558	-0.02%
2021/11/16	30.3	139.80	27.5	140.47	136.00	2.8	37,590	0.01%
2021/11/15	20.2	137.45	25.2	138.08	138.50	-5	38,657	-0.01%
2021/11/12	28	133.87	33	134.21	133.00	-5	39,680	-0.01%
2021/11/11	11	132.36	11	131.55	130.50	0	40,366	0.00%
2021/11/10	12.4	132.23	18	132.36	131.00	-5.7	40,750	-0.01%
2021/11/09	12	128.50	8	129.19	130.00	4	40,825	0.01%
2021/11/08	4	122.13	9.3	122.36	122.00	-5.2	40,859	-0.01%
2021/11/05	7	124.00	4	124.38	124.00	3	41,105	0.01%
2021/11/04	22.1	127.09	4	127.63	126.00	18.1	41,586	0.04%
2021/11/03	10	129.05	9	128.44	130.00	1	41,987	0.00%
2021/11/02	11.2	129.98	8	131.13	128.00	3.2	42,474	0.01%
2021/11/01	3.1	131.98	5.1	131.11	131.00	-2	43,019	0.00%
2021/10/29	15.1	128.15	5	128.10	128.00	10.1	44,230	0.02%
2021/10/28	5	130.60	13	131.54	129.00	-8	44,764	-0.02%
2021/10/27	12	130.38	11	130.86	132.00	1	45,083	0.00%
2021/10/26	37	130.99	23.4	130.85	127.00	13.6	45,547	0.03%
2021/10/25	26	140.21	17	140.59	139.50	9	46,178	0.02%
2021/10/22	27.5	140.46	44.1	141.45	144.00	-16.6	46,175	-0.04%
2021/10/21	32.7	138.16	22.2	140.09	136.00	10.5	46,465	0.02%
2021/10/20	7	133.28	26	133.23	135.00	-19	46,586	-0.04%
2021/10/19	10.2	127.07	8	126.81	128.50	2.2	47,139	0.00%
2021/10/18	8.1	122.37	9	122.78	123.00	-0.9	47,995	0.00%
2021/10/15	14	121.61	14	122.14	122.00	0	48,377	0.00%
2021/10/14	37	119.07	31	121.34	118.00	6	48,819	0.01%
2021/10/13	23	123.78	13.2	122.69	120.50	9.8	49,261	0.02%
2021/10/12	11	130.23	10	130.15	128.50	1	49,863	0.00%
2021/10/08	74	137.24	68	137.81	131.00	6	50,305	0.01%
2021/10/07	20	132.23	26	132.13	133.50	-6	50,945	-0.01%
2021/10/06	22	126.93	29	128.53	130.50	-7	50,971	-0.01%
2021/10/05	26	122.62	24	122.52	126.50	2	51,717	0.00%
2021/10/04	26	124.52	27	124.89	121.50	-1	52,128	0.00%
2021/10/01	16.2	126.09	15	126.87	124.00	1.2	52,726	0.00%
2021/09/30	18	134.89	24	134.71	134.00	-6	53,156	-0.01%
2021/09/29	12	135.25	22	135.77	134.00	-10	53,244	-0.02%
2021/09/28	10.1	134.39	14	135.43	139.00	-3.9	53,458	-0.01%
2021/09/27	66	136.60	28	137.11	138.00	38	53,472	0.07%
2021/09/24	33	134.06	63	134.00	135.00	-30	52,807	-0.06%
2021/09/23	18.1	126.86	3	125.50	124.50	15.1	52,292	0.03%
2021/09/22	22	122.77	13	124.04	125.00	9	52,340	0.02%
2021/09/17	21	124.71	32	125.45	126.50	-11	52,383	-0.02%
2021/09/16	12	120.67	5	121.00	121.50	7	52,394	0.01%
2021/09/15	40.2	120.41	31	121.98	120.00	9.2	52,459	0.02%
2021/09/14	26	123.88	27.2	123.86	121.50	-1.2	52,046	0.00%
2021/09/13	31.5	131.73	21	134.88	129.00	10.5	51,349	0.02%
2021/09/10	51	130.39	53	130.45	133.00	-2	51,054	0.00%
2021/09/09	42.2	134.19	39	133.40	133.00	3.2	50,598	0.01%
2021/09/08	44.7	131.15	46	131.22	130.50	-1.3	50,078	0.00%
2021/09/07	39.1	143.13	29	144.05	138.50	10.1	49,056	0.02%
2021/09/06	59	156.86	42	159.08	153.50	17	48,713	0.03%
2021/09/03	61	163.92	75.1	164.14	165.50	-14.1	48,488	-0.03%
2021/09/02	105	167.48	65.3	168.02	159.00	39.7	48,252	0.08%	大買/
2021/09/01	79	162.88	83	163.41	167.00	-4	46,980	-0.01%
2021/08/31	32	153.80	35	153.23	155.00	-3	46,231	-0.01%
2021/08/30	29.2	151.48	19	152.26	150.00	10.2	46,138	0.02%
2021/08/27	61.1	151.02	54	151.84	150.00	7.1	46,457	0.02%
2021/08/26	42.1	160.36	57	160.04	158.00	-14.9	46,194	-0.03%
2021/08/25	200.2	164.28	158.1	163.97	158.50	42.1	45,344	0.09%	大買/大賣/
2021/08/24	112.3	157.03	140.2	159.27	163.50	-27.9	43,208	-0.06%	大買/大賣/
2021/08/23	77.2	150.51	55	151.29	149.00	22.2	42,798	0.05%
2021/08/20	67	141.93	76	142.53	144.00	-9	43,009	-0.02%
2021/08/19	141	147.88	133	148.12	135.00	8	42,007	0.02%	大買/大賣/
2021/08/18	137	140.24	126	137.46	150.00	11	40,718	0.03%	大買/大賣/
2021/08/17	58	139.98	75	139.26	137.50	-17	39,881	-0.04%
2021/08/16	38	135.65	50	134.89	135.50	-12	39,150	-0.03%
2021/08/13	22	138.55	67	138.18	130.50	-45	38,780	-0.12%
2021/08/12	19	136.74	14	136.18	136.50	5	38,600	0.01%
2021/08/11	10	135.25	36	131.56	128.00	-26	38,648	-0.07%
2021/08/10	82	133.63	92	135.01	135.00	-10	38,582	-0.03%
2021/08/09	91.1	142.17	101	145.32	138.50	-9.9	38,319	-0.03%	大賣/
2021/08/06	40	146.55	68	148.79	150.00	-28	38,020	-0.07%
2021/08/05	67	146.49	40	145.95	144.50	27	37,805	0.07%
2021/08/04	107	150.24	100.3	150.38	149.50	6.7	37,759	0.02%	大買/
2021/08/03	96.3	141.17	71	140.46	142.00	25.3	36,910	0.07%
2021/08/02	64	136.15	70.4	136.55	135.00	-6.4	36,810	-0.02%
2021/07/30	68.1	139.38	150	140.06	135.00	-81.9	36,379	-0.23%	大賣/
2021/07/29	120.3	130.98	54	131.36	136.50	66.3	35,710	0.19%	大買/
2021/07/28	10.1	134.38	10.4	134.30	132.50	-0.3	34,588	0.00%
2021/07/27	45	154.63	119	147.98	147.00	-74	34,541	-0.21%	大賣/
2021/07/26	63.3	149.31	55	149.54	155.00	8.3	33,627	0.02%
2021/07/23	62	149.41	44	150.58	141.00	18	32,848	0.05%
2021/07/22	70	153.39	67.3	153.60	153.00	2.7	32,220	0.01%
2021/07/21	78	144.34	46.9	145.19	147.50	31.2	31,411	0.10%
2021/07/20	95	136.72	62	136.89	134.50	33	31,298	0.11%
2021/07/19	64	136.90	85	136.64	134.00	-21	31,150	-0.07%
2021/07/16	53	133.52	66	133.14	137.00	-13	31,080	-0.04%
2021/07/15	29.3	125.71	56.3	125.23	130.00	-27	30,465	-0.09%
2021/07/14	79	125.50	135	126.62	124.50	-56	30,605	-0.18%	大賣/
2021/07/13	41	120.56	52	121.79	123.00	-11	30,442	-0.04%
2021/07/12	73.3	111.57	68	111.31	112.00	5.3	30,802	0.02%
2021/07/09	34	101.08	125.4	101.55	105.50	-91.4	29,847	-0.31%	大賣/
2021/07/08	189	94.85	192	96.39	96.20	-3	29,423	-0.01%	大買/大賣/
2021/07/07	79	90.72	59	92.67	95.50	20	29,117	0.07%
2021/07/06	48	88.36	17	87.46	86.90	31	28,520	0.11%
2021/07/05	113	88.33	49.1	88.03	86.20	63.9	28,772	0.22%	大買/
2021/07/02	30	81.55	39	82.87	86.00	-9	28,994	-0.03%
2021/07/01	6	79.83	7	79.57	78.90	-1	29,316	0.00%
2021/06/30	12	80.85	20	80.65	80.30	-8	29,785	-0.03%
2021/06/29	30.1	83.25	15.1	82.26	81.10	15	31,403	0.05%
2021/06/28	5.1	85.46	7	85.44	84.90	-1.9	33,429	-0.01%
2021/06/25	28	84.59	34	84.65	84.30	-6	34,038	-0.02%
2021/06/24	34	83.37	42	83.58	83.50	-8	33,812	-0.02%
2021/06/23	11	82.23	17	81.94	82.40	-6	33,654	-0.02%
2021/06/22	28	82.05	19	81.68	79.20	9	33,733	0.03%
2021/06/21	13	79.38	15	79.91	79.90	-2	33,417	-0.01%
2021/06/18	13.4	80.12	8	80.10	79.60	5.4	33,176	0.02%
2021/06/17	31	80.89	4	79.78	81.50	27	33,009	0.08%
2021/06/16	18	81.51	19	81.84	79.90	-1	32,827	0.00%
2021/06/15	9	82.87	3	83.47	82.30	6	32,627	0.02%
2021/06/11	50.4	84.74	51	85.20	83.00	-0.6	32,497	0.00%
2021/06/10	47	82.66	45	82.91	83.10	2	31,950	0.01%
2021/06/09	24	79.94	16	79.61	78.60	8	31,065	0.03%
2021/06/08	42	77.45	29.2	77.71	77.00	12.8	30,472	0.04%
2021/06/07	25	85.33	40.5	84.78	83.10	-15.5	29,770	-0.05%
2021/06/04	78	87.75	42.1	87.87	86.00	35.9	29,326	0.12%
2021/06/03	31.1	86.10	27	86.65	85.70	4.1	28,631	0.01%
2021/06/02	44	86.07	58	85.59	83.00	-14	28,030	-0.05%
2021/06/01	34.2	84.54	34.2	84.56	86.10	0	27,484	0.00%
2021/05/31	84.6	83.89	136	83.63	81.90	-51.5	26,770	-0.19%	大賣/
2021/05/28	73.3	77.39	94.2	78.15	79.20	-20.9	25,574	-0.08%
2021/05/27	21	70.52	37	70.94	72.00	-16	24,303	-0.07%
2021/05/26	33	68.72	42	68.72	68.50	-9	23,964	-0.04%
2021/05/25	63	69.84	22	68.85	68.20	41	23,809	0.17%
2021/05/24	34	66.42	10	66.85	66.80	24	23,310	0.10%
2021/05/21	14	64.51	14	64.72	64.00	0	23,089	0.00%
2021/05/20	39	64.93	14	64.20	62.90	25	23,202	0.11%
2021/05/19	17	64.37	15	65.75	66.00	2	23,128	0.01%
2021/05/18	25	59.67	28	61.18	62.90	-3	22,850	-0.01%
2021/05/17	38	61.10	30	61.09	57.20	8	22,602	0.04%
2021/05/14	15	65.75	55	66.36	63.50	-40	22,280	-0.18%
2021/05/13	71	62.81	20	64.21	62.90	51	21,942	0.23%
2021/05/12	30	65.63	41	64.88	63.50	-11	21,570	-0.05%
2021/05/11	20	68.32	131	69.41	67.00	-111	20,854	-0.53%	大賣/鉅額交易
2021/05/10	72	72.42	35.6	72.44	74.00	36.4	20,353	0.18%
2021/05/07	3	66.30	5	66.70	67.30	-2	19,787	-0.01%
2021/05/06	4	63.48	1	64.80	61.20	3	19,751	0.02%
2021/05/05	28	65.43	2	67.00	62.80	26	19,622	0.13%
2021/05/04	6	63.97	23	63.09	64.40	-17	19,451	-0.09%
2021/05/03	54	68.18	9	67.24	67.00	45	19,143	0.24%
2021/04/29	11	70.22	5	69.94	69.00	6	18,981	0.03%
2021/04/28	18	70.68	8	70.63	69.60	10	18,872	0.05%
2021/04/27	20	73.49	26	72.78	72.10	-6	18,631	-0.03%
2021/04/26	24	76.69	50	76.56	75.40	-26	18,336	-0.14%
2021/04/23	15	75.11	15	74.59	74.40	0	17,959	0.00%
2021/04/22	21	75.32	15	75.65	72.60	6	17,593	0.03%
2021/04/21	19	73.74	22	73.40	73.40	-3	17,087	-0.02%
2021/04/20	19	73.47	27	73.12	73.00	-8	16,800	-0.05%
2021/04/19	203	71.74	272	72.79	70.00	-69	16,096	-0.43%	大買/大賣/
2021/04/16	96	69.94	99	70.30	71.10	-3	15,114	-0.02%
2021/04/15	46	64.80	12	64.03	64.70	34	14,251	0.24%
2021/04/14	55	62.07	137	61.38	63.70	-82	13,976	-0.59%	大賣/
2021/04/13	75	66.36	24.2	65.90	65.60	50.8	13,548	0.37%
2021/04/12	111	66.39	21	66.60	66.70	90	12,897	0.70%	大買/
2021/04/09	17	62.37	33.2	61.96	60.70	-16.2	12,824	-0.13%
2021/04/08	44	66.17	12.2	66.07	64.00	31.8	12,398	0.26%
2021/04/07	6	63.57	14.3	63.65	64.20	-8.3	11,648	-0.07%
2021/04/06	24	59.53	63.2	57.94	58.40	-39.2	11,053	-0.36%
2021/04/01	84	58.54	72.4	59.49	58.20	11.6	10,491	0.11%
2021/03/31	111	55.22	103.4	56.58	57.40	7.6	8,769	0.09%	大買/大賣/
2021/03/30	35	49.75	48	50.05	52.20	-13	6,590	-0.20%
2021/03/29	17	47.96	11	47.65	47.50	6	5,909	0.10%
2021/03/26	9	47.28	39	47.26	47.45	-30	5,852	-0.51%
2021/03/25	17	46.73	19	46.77	47.00	-2	5,689	-0.04%
2021/03/24	2	44.50	1	44.70	44.45	1	5,396	0.02%
2021/03/22	21	45.05	0	0.00	45.10	21	5,465	0.38%
2021/03/18	1	45.15	1	45.00	45.00	0	5,742	0.00%
2021/03/17	1	46.65	1	45.15	45.15	0	5,847	0.00%
2021/03/16	24	45.92	2	46.50	46.50	22	5,917	0.37%
2021/03/15	1	45.15	1	45.50	45.50	0	6,056	0.00%
2021/03/12	0	0.00	1	44.95	44.60	-1	6,178	-0.02%
2021/03/10	1	44.05	0	0.00	43.90	1	6,813	0.01%
2021/03/09	2	43.56	0	0.00	43.80	2	7,223	0.03%
2021/03/08	2	44.30	0	0.00	43.95	2	7,316	0.03%
2021/03/05	3	44.48	1	44.85	44.30	2	7,337	0.03%
2021/03/04	1	45.05	0	0.00	45.00	1	7,367	0.01%
2021/03/03	7	45.09	5	45.39	46.20	2	7,644	0.03%
2021/02/26	10	47.20	2	47.53	47.35	8	7,537	0.11%
2021/02/25	0	0.00	1	47.05	46.90	-1	7,510	-0.01%
2021/02/24	2	47.30	3	47.18	46.70	-1	7,609	-0.01%
2021/02/23	3	46.68	18	46.76	46.65	-15	7,591	-0.20%
2021/02/22	26	48.02	13.9	48.11	47.45	12.1	7,530	0.16%
2021/02/19	2	46.78	6.2	47.23	47.45	-4.2	7,275	-0.06%
2021/02/18	3	47.02	7	46.79	46.85	-4	7,114	-0.06%
2021/02/17	0	0.00	4	45.83	46.15	-4	7,002	-0.06%
2021/02/05	0	0.00	1	44.25	44.20	-1	6,944	-0.01%
2021/02/04	1	43.35	6	43.90	43.90	-5	6,937	-0.07%
2021/02/03	2	43.85	3	44.03	43.70	-1	6,939	-0.01%
2021/02/02	2	43.45	4	43.69	43.75	-2	6,955	-0.03%
2021/02/01	3	42.23	1	42.55	42.55	2	6,936	0.03%
2021/01/29	7	43.61	7	43.49	43.10	0	6,909	0.00%
2021/01/27	2	44.90	1	45.10	45.45	1	6,841	0.01%
2021/01/26	13	45.35	14	44.57	44.70	-1	6,806	-0.01%
2021/01/25	9	44.61	6	44.92	44.90	3	6,778	0.04%
2021/01/22	3	44.65	1	44.70	44.65	2	6,759	0.03%
2021/01/21	1	44.10	1	44.20	44.05	0	6,733	0.00%
2021/01/20	9	46.66	14	45.49	45.10	-5	6,699	-0.07%
2021/01/19	17	46.76	14	46.05	46.10	3	6,581	0.05%
2021/01/18	3	46.07	0	0.00	46.10	3	6,537	0.05%
2021/01/15	11	48.05	9	48.01	47.30	2	6,465	0.03%
2021/01/14	5	47.64	12	47.88	48.20	-7	6,337	-0.11%
2021/01/13	2	46.50	1.1	46.74	46.55	1	6,131	0.02%
2021/01/12	4	46.89	1	46.20	46.15	3	6,067	0.05%
2021/01/11	7	47.09	7.1	47.37	47.50	-0.1	5,985	0.00%
2021/01/08	3	45.70	0	0.00	45.35	3	5,832	0.05%
2021/01/07	2	45.95	1	45.85	45.80	1	5,840	0.02%
2021/01/06	1	46.00	3	46.12	45.65	-2	5,914	-0.03%
2021/01/05	5	47.00	1	46.60	46.85	4	5,892	0.07%
2021/01/04	8	48.13	12	48.29	47.65	-4	5,976	-0.07%
2020/12/31	12	47.46	11.1	47.69	47.45	1	5,860	0.02%
2020/12/30	5	46.05	4.1	46.28	46.70	1	5,800	0.02%
2020/12/29	1	46.10	0	0.00	46.20	1	5,800	0.02%
2020/12/25	11	46.29	1.2	46.40	46.40	9.8	5,712	0.17%
2020/12/24	11	46.86	2	47.03	46.75	9	5,641	0.16%
2020/12/23	2	46.10	12.2	46.18	46.20	-10.2	5,543	-0.18%
2020/12/22	9	45.41	4.2	45.34	44.90	4.8	5,383	0.09%
2020/12/21	4	44.33	2	44.05	45.05	2	5,259	0.04%
2020/12/18	6	44.78	0.2	44.70	44.75	5.8	5,182	0.11%
2020/12/17	15.1	44.97	13	44.98	45.00	2.1	5,165	0.04%
2020/12/16	3	45.65	1	45.55	45.30	2	5,161	0.04%
2020/12/15	12	46.03	19	45.91	45.15	-7	5,109	-0.14%
2020/12/14	4	47.53	2	47.60	47.40	2	4,874	0.04%
2020/12/11	16	47.38	0	0.00	46.95	16	4,843	0.33%
2020/12/10	10	48.99	6	48.95	48.25	4	4,790	0.08%
2020/12/09	14	51.06	56	50.57	51.00	-42	4,654	-0.90%
2020/12/08	60	49.75	7	50.27	50.20	53	4,480	1.18%
2020/12/07	11	50.51	40	50.49	50.80	-29	4,324	-0.67%
2020/12/04	39.8	48.35	15	48.87	48.75	24.8	3,916	0.63%
2020/12/03	39	47.56	40	47.98	47.50	-1	3,684	-0.03%
2020/12/02	4	46.24	2.3	45.91	46.45	1.7	3,307	0.05%
2020/12/01	0	0.00	1	45.00	45.50	-1	3,232	-0.03%
2020/11/30	2	45.55	10	45.20	45.20	-8	3,333	-0.24%
2020/11/27	10	46.07	11	46.27	45.75	-1	3,579	-0.03%
2020/11/25	0	0.00	1	44.20	43.75	-1	3,232	-0.03%
2020/11/24	10	44.35	2	43.90	43.90	8	3,200	0.25%
2020/11/23	6	44.99	0	0.00	44.80	6	3,145	0.19%
2020/11/20	0	0.00	4	43.31	43.70	-4	2,993	-0.13%
2020/11/19	1	42.70	0	0.00	42.50	1	2,942	0.03%
2020/11/18	0	0.00	11	42.55	42.65	-11	2,939	-0.37%
2020/11/17	0	0.00	1	42.40	42.35	-1	2,936	-0.03%
2020/11/13	2	41.90	0	0.00	41.90	2	3,028	0.07%
2020/11/12	0	0.00	1	42.80	42.55	-1	3,059	-0.03%
2020/11/11	5	42.70	1	42.85	42.80	4	3,120	0.13%
2020/11/09	0	0.00	9.4	42.21	42.35	-9.4	3,181	-0.30%
2020/11/05	2	41.90	0	0.00	41.80	2	3,263	0.06%
2020/11/03	5	41.40	1	41.60	41.65	4	3,397	0.12%
2020/11/02	1	40.85	0	0.00	40.90	1	3,436	0.03%
2020/10/28	1	42.50	0	0.00	42.10	1	3,609	0.03%
2020/10/23	0	0.00	1	43.85	43.95	-1	3,731	-0.03%
2020/10/22	3	43.47	1	43.65	43.50	2	3,787	0.05%
2020/10/21	0	0.00	1	45.55	45.60	-1	3,744	-0.03%
2020/10/15	2	46.50	0	0.00	46.10	2	3,764	0.05%
2020/10/14	2	46.68	1	46.80	46.50	1	3,768	0.03%
2020/10/13	0	0.00	45	45.99	45.85	-45	3,693	-1.22%
2020/10/12	47	45.77	3	45.83	45.50	44	3,642	1.21%
2020/10/07	2	44.75	1	44.90	44.55	1	3,507	0.03%
2020/10/06	0	0.00	3	43.78	44.10	-3	3,465	-0.09%
2020/10/05	1	42.10	1	42.85	42.80	0	3,508	0.00%
2020/09/30	0	0.00	1	41.70	41.80	-1	3,659	-0.03%
2020/09/29	1	41.20	1	42.15	41.20	0	4,078	0.00%
2020/09/28	0	0.00	2	41.43	41.70	-2	4,303	-0.05%
2020/09/25	7	41.11	0	0.00	40.90	7	4,341	0.16%
2020/09/24	4	42.45	7	42.12	42.05	-3	4,396	-0.07%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/18	0	0.00	1	45.60	45.20	-1	4,321	-0.02%
2020/09/17	2	45.58	1	45.10	45.25	1	4,319	0.02%
2020/09/16	0	0.00	1	45.25	45.30	-1	4,300	-0.02%
2020/09/15	5	45.50	10	45.49	45.00	-5	4,317	-0.12%
2020/09/14	0	0.00	5	42.90	44.80	-5	4,231	-0.12%
2020/09/04	0	0.00	3	44.47	44.90	-3	4,073	-0.07%
2020/09/03	18	45.47	1	45.40	45.50	17	4,036	0.42%
2020/09/02	6	47.03	7	46.80	46.60	-1	3,899	-0.03%
2020/08/26	0	0.00	3	43.62	43.60	-3	3,725	-0.08%
2020/08/25	0	0.00	2	43.73	43.80	-2	3,756	-0.05%
2020/08/21	1	42.65	1	43.15	43.05	0	3,855	0.00%
2020/08/20	1	42.30	0	0.00	42.55	1	3,846	0.03%
2020/08/19	3	44.28	14	44.43	44.00	-11	3,804	-0.29%
2020/08/18	1	45.50	0	0.00	45.65	1	3,761	0.03%
2020/08/17	13	46.03	1	45.70	46.65	12	3,716	0.32%
2020/08/14	0	0.00	1	45.30	45.60	-1	3,649	-0.03%
2020/08/13	1	46.50	3	45.88	45.95	-2	3,628	-0.06%
2020/08/11	3	45.75	4	45.10	44.95	-1	3,516	-0.03%
2020/08/10	0	0.00	6	47.72	47.30	-6	3,459	-0.17%
2020/08/07	0	0.00	2	46.80	47.10	-2	3,354	-0.06%
2020/08/06	3	46.60	1	47.10	46.00	2	3,321	0.06%
2020/08/05	2	46.70	1	47.20	47.00	1	3,283	0.03%
2020/08/04	15	47.62	16	48.15	47.00	-1	3,286	-0.03%
2020/08/03	6	45.97	0	0.00	46.40	6	3,226	0.19%
2020/07/31	1	45.70	2	46.33	46.30	-1	3,255	-0.03%
2020/07/30	0	0.00	2	45.40	46.00	-2	3,211	-0.06%
2020/07/29	0	0.00	3	44.03	44.95	-3	3,135	-0.10%
2020/07/28	5	43.51	7	45.00	42.70	-2	3,103	-0.06%
2020/07/27	0	0.00	2	43.90	44.00	-2	3,047	-0.07%
2020/07/24	3	42.97	0	0.00	42.70	3	3,010	0.10%
2020/07/23	1	44.80	5	44.50	44.20	-4	2,999	-0.13%
2020/07/22	5	44.00	6	44.51	44.60	-1	2,977	-0.03%
2020/07/20	0	0.00	1	43.40	43.25	-1	2,928	-0.03%
2020/07/17	0	0.00	5	43.00	43.00	-5	2,887	-0.17%
2020/07/16	1	42.20	0	0.00	42.30	1	2,866	0.03%
2020/07/14	10	44.14	5	43.75	43.30	5	2,902	0.17%
2020/07/13	1	43.65	4	44.04	43.80	-3	2,906	-0.10%
2020/07/10	15	43.79	0	0.00	43.70	15	2,895	0.52%
2020/07/09	14	47.31	14	46.06	45.55	0	2,814	0.00%
2020/07/08	20	48.42	18	48.22	47.45	2	2,649	0.08%
2020/07/07	8	43.86	6	43.99	45.35	2	2,235	0.09%
2020/07/06	4	40.69	1	41.05	41.25	3	2,022	0.15%
2020/07/03	0	0.00	1	40.90	40.85	-1	1,990	-0.05%
2020/07/02	0	0.00	30	39.85	40.40	-30	1,919	-1.56%
2020/06/30	1	38.55	1	38.65	38.70	0	1,921	0.00%
2020/06/29	1	38.35	0	0.00	38.35	1	1,924	0.05%
2020/06/24	2	39.05	2	39.08	38.75	0	1,917	0.00%
2020/06/22	1	38.85	3	39.88	38.70	-2	1,906	-0.10%
2020/06/19	1	39.30	1	38.90	39.20	0	1,867	0.00%
2020/06/18	2	38.40	2	38.50	38.35	0	1,857	0.00%
2020/06/16	1	38.20	1	38.20	38.20	0	1,870	0.00%
2020/06/15	1	37.65	1	38.35	37.65	0	1,892	0.00%
2020/06/12	3	36.97	2.1	37.62	38.00	0.9	1,895	0.05%
2020/06/11	2	38.73	0	0.00	38.20	2	1,906	0.10%
2020/06/10	2	39.15	3	39.32	39.35	-1	1,906	-0.05%
2020/06/09	2	39.70	0	0.00	39.40	2	1,938	0.10%
2020/06/08	0	0.00	4	39.91	39.55	-4	1,954	-0.20%
2020/06/05	0	0.00	10	39.95	40.10	-10	1,936	-0.52%
2020/06/03	3	38.77	6	38.68	38.75	-3	2,000	-0.15%
2020/06/02	1	38.30	1	38.70	38.30	0	2,014	0.00%
2020/06/01	1	38.45	0	0.00	38.40	1	2,002	0.05%
2020/05/29	2	38.95	0	0.00	39.05	2	1,963	0.10%
2020/05/28	3	39.03	8	38.83	38.95	-5	1,932	-0.26%
2020/05/26	10	38.43	1	38.80	38.05	9	1,845	0.49%
2020/05/25	0	0.00	1	37.80	38.10	-1	1,824	-0.05%
2020/05/22	1	36.25	1	36.85	37.30	0	1,799	0.00%
2020/05/21	0	0.00	3	36.72	36.95	-3	1,780	-0.17%
2020/05/20	1	36.00	2	36.00	35.85	-1	1,783	-0.06%
2020/05/18	3	35.23	0	0.00	35.05	3	1,831	0.16%
2020/05/15	2	36.13	1	36.00	36.00	1	1,816	0.06%
2020/05/14	3	37.20	4	37.19	36.85	-1	1,798	-0.06%
2020/05/12	1	38.15	0	0.00	38.15	1	1,772	0.06%
2020/05/11	1	38.55	0	0.00	38.30	1	1,763	0.06%
2020/05/08	1	38.90	2	39.18	39.15	-1	1,720	-0.06%
2020/05/07	33	39.83	3.1	39.02	39.15	29.9	1,648	1.81%
2020/05/06	1	37.70	2	36.90	37.40	-1	1,566	-0.06%
2020/05/05	1	36.25	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.15	4	36.30	36.25	-3	1,529	-0.20%
2020/04/29	0	0.00	10.1	37.30	37.30	-10.1	1,523	-0.66%
2020/04/28	0	0.00	1	37.35	36.85	-1	1,526	-0.07%
2020/04/27	0	0.00	1	36.70	36.95	-1	1,557	-0.06%
2020/04/24	1	35.90	0	0.00	36.00	1	1,561	0.06%
2020/04/23	0	0.00	1	35.90	36.00	-1	1,565	-0.06%
2020/04/22	2	34.33	5	35.04	35.60	-3	1,564	-0.19%
2020/04/21	3	35.53	0	0.00	35.15	3	1,563	0.19%
2020/04/20	1	36.50	0	0.00	36.80	1	1,551	0.06%
2020/04/17	10	38.11	3	37.63	37.25	7	1,546	0.45%
2020/04/16	1	35.70	10	35.81	36.90	-9	1,458	-0.62%
2020/04/15	3	35.43	2	35.50	35.60	1	1,428	0.07%
2020/04/14	1	34.65	1	34.70	34.75	0	1,400	0.00%
2020/04/13	0	0.00	5	34.70	34.00	-5	1,394	-0.36%
2020/04/10	2	33.85	0	0.00	34.00	2	1,392	0.14%
2020/04/09	1	34.15	3	34.57	34.15	-2	1,431	-0.14%
2020/04/08	1	34.75	6	34.92	34.95	-5	1,466	-0.34%
2020/04/07	0	0.00	2	34.65	34.35	-2	1,448	-0.14%
2020/04/06	1	33.45	2	33.30	33.65	-1	1,434	-0.07%
2020/04/01	0	0.00	2	33.05	33.05	-2	1,427	-0.14%
2020/03/31	3	31.20	0	0.00	31.10	3	1,399	0.21%
2020/03/27	0	0.00	7	31.69	30.75	-7	1,452	-0.48%
2020/03/25	7	30.87	0	0.00	30.60	7	1,441	0.49%
2020/03/24	0	0.00	1	29.30	29.80	-1	1,424	-0.07%
2020/03/23	1	28.10	1	28.70	28.10	0	1,423	0.00%
2020/03/20	1	28.85	0	0.00	29.15	1	1,424	0.07%
2020/03/19	0	0.00	1	27.20	27.20	-1	1,415	-0.07%
2020/03/17	2	30.55	0	0.00	30.20	2	1,399	0.14%
2020/03/16	7	33.64	1	32.70	32.25	6	1,381	0.43%
2020/03/13	5	34.53	2	34.40	35.00	3	1,369	0.22%
2020/03/12	4	39.81	2	39.15	38.20	2	1,354	0.15%
2020/03/11	9	42.09	1	42.75	41.40	8	1,335	0.60%
2020/03/10	2	41.73	1	42.50	42.20	1	1,331	0.08%
2020/03/09	8	44.68	17	44.83	43.40	-9	1,310	-0.69%
2020/03/06	2	42.90	13	42.95	42.90	-11	1,193	-0.92%
2020/03/05	4	42.10	3	42.12	42.00	1	1,213	0.08%
2020/03/03	0	0.00	1	42.20	41.40	-1	1,469	-0.07%
2020/03/02	1	40.25	2	41.63	41.15	-1	1,498	-0.07%
2020/02/27	3	41.42	0	0.00	41.45	3	1,534	0.20%
2020/02/26	3	42.33	0	0.00	42.10	3	1,528	0.20%
2020/02/25	4	41.98	5	42.83	42.90	-1	1,527	-0.07%
2020/02/24	2	42.58	1	42.80	42.80	1	1,530	0.07%
2020/02/21	6	43.45	0	0.00	43.30	6	1,537	0.39%
2020/02/20	8	44.33	12	44.15	44.10	-4	1,556	-0.26%
2020/02/19	0	0.00	3	42.03	42.20	-3	1,519	-0.20%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/13	2	41.65	3	41.73	41.50	-1	1,541	-0.06%
2020/02/12	0	0.00	2	41.40	41.55	-2	1,565	-0.13%
2020/02/10	3	40.78	0	0.00	40.60	3	1,588	0.19%
2020/02/07	1	41.80	0	0.00	41.80	1	1,589	0.06%
2020/02/06	0	0.00	6	42.50	42.60	-6	1,591	-0.38%
2020/02/04	1	41.45	3	41.10	41.45	-2	1,628	-0.12%
2020/02/03	12	38.26	9	39.34	40.00	3	1,645	0.18%
2020/01/31	3	40.85	1	42.10	41.20	2	1,670	0.12%
2020/01/30	11	42.51	0	0.00	41.45	11	1,790	0.61%
2020/01/20	2	45.85	0	0.00	45.85	2	1,782	0.11%
2020/01/14	1	46.20	0	0.00	46.20	1	1,813	0.06%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/09	0	0.00	2	46.20	46.10	-2	1,914	-0.10%
2020/01/07	6	46.50	0	0.00	46.25	6	1,999	0.30%
2020/01/03	2	47.63	1	47.95	47.20	1	2,008	0.05%
2020/01/02	1	48.40	6	47.44	48.40	-5	1,967	-0.25%
2019/12/31	1	47.10	0	0.00	46.75	1	1,935	0.05%
2019/12/27	1	47.60	0	0.00	47.55	1	1,933	0.05%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/25	1	47.05	1	47.10	47.00	0	1,941	0.00%
2019/12/24	1	47.45	0	0.00	47.00	1	1,937	0.05%
2019/12/23	1	46.50	1	46.60	46.55	0	1,898	0.00%
2019/12/18	0	0.00	1	47.00	47.00	-1	1,934	-0.05%
2019/12/13	0	0.00	2	46.38	46.15	-2	1,959	-0.10%
2019/12/12	0	0.00	7	46.84	46.55	-7	1,959	-0.36%
2019/12/11	2	46.65	1	46.70	46.60	1	1,972	0.05%
2019/12/10	0	0.00	1	47.05	47.00	-1	1,987	-0.05%
2019/12/09	2	47.73	0	0.00	47.30	2	2,025	0.10%
2019/12/06	0.2	47.00	0	0.00	47.10	0.2	2,110	0.01%
2019/12/05	5	46.96	0	0.00	46.70	5	2,159	0.23%
2019/12/04	1	46.20	1	46.35	46.35	0	2,182	0.00%
2019/12/03	1	46.75	0	0.00	46.65	1	2,211	0.05%
2019/12/02	1	46.40	5	46.80	46.40	-4	2,217	-0.18%
2019/11/29	8	49.55	5	49.50	48.35	3	2,186	0.14%
2019/11/26	1	47.55	5	47.40	47.25	-4	2,061	-0.19%
2019/11/22	5	46.70	1	46.75	46.75	4	2,035	0.20%
2019/11/18	0	0.00	3	48.00	47.95	-3	2,206	-0.14%
2019/11/15	0	0.00	2	47.35	47.45	-2	2,238	-0.09%
2019/11/14	5	46.84	0	0.00	46.75	5	2,228	0.22%
2019/11/13	1.2	46.70	0	0.00	46.65	1.2	2,240	0.05%
2019/11/11	6	46.30	0	0.00	46.30	6	2,258	0.27%
2019/11/08	0.2	47.05	0	0.00	47.05	0.2	2,247	0.01%
2019/11/06	1	46.70	0	0.00	46.60	1	2,239	0.04%
2019/11/01	0	0.00	6	46.73	46.70	-6	2,238	-0.27%
2019/10/31	1.1	46.56	13	46.67	46.50	-11.9	2,265	-0.53%
2019/10/30	1	47.05	1	47.55	47.50	0	2,249	0.00%
2019/10/29	7	47.42	0	0.00	47.25	7	2,313	0.30%
2019/10/28	10	48.42	0	0.00	48.35	10	2,408	0.42%
2019/10/25	1	50.50	4	49.61	49.85	-3	2,298	-0.13%
2019/10/23	1	49.15	0	0.00	49.15	1	2,286	0.04%
2019/10/18	3	48.85	68	48.83	48.85	-65	2,296	-2.83%
2019/10/17	6	50.73	2	50.50	50.40	4	2,276	0.18%
2019/10/16	6	50.30	1	50.60	50.30	5	2,269	0.22%
2019/10/15	3	51.33	5	50.96	51.10	-2	2,248	-0.09%
2019/10/14	1	50.40	1	50.40	50.40	0	2,197	0.00%
2019/10/04	1	50.70	1	50.50	50.40	0	2,244	0.00%
2019/10/03	1	49.60	1	50.00	50.10	0	2,228	0.00%
2019/09/27	1	48.60	0	0.00	48.60	1	2,287	0.04%
2019/09/25	0	0.00	1	49.95	50.40	-1	2,273	-0.04%
2019/09/20	12	51.30	3	51.10	51.00	9	2,277	0.40%
2019/09/19	30	49.98	10	49.90	50.40	20	2,242	0.89%
2019/09/18	1	50.50	0	0.00	50.10	1	2,222	0.05%
2019/09/17	30	50.80	1	50.90	50.50	29	2,209	1.31%
2019/09/12	3	52.33	5	52.30	51.40	-2	2,244	-0.09%
2019/09/11	1	51.30	1	52.10	51.80	0	2,229	0.00%
2019/09/10	1	52.10	0	0.00	51.30	1	2,204	0.05%
2019/09/09	9	53.01	13	53.14	52.80	-4	2,163	-0.18%
2019/09/06	3	52.27	1	52.50	51.80	2	2,061	0.10%
2019/09/05	0	0.00	1	52.10	51.80	-1	1,994	-0.05%
2019/09/04	0	0.00	2	51.55	51.70	-2	1,959	-0.10%
2019/09/03	5	50.94	3	50.90	50.80	2	1,935	0.10%
2019/08/30	10	52.18	0	0.00	50.90	10	1,883	0.53%
2019/08/29	1	51.30	2	51.00	51.30	-1	1,798	-0.06%
2019/08/28	2	49.58	0	0.00	49.60	2	1,747	0.11%
2019/08/27	3	50.80	0	0.00	49.95	3	1,732	0.17%
2019/08/26	1	50.00	0	0.00	49.90	1	1,703	0.06%
2019/08/23	5	50.54	5	50.62	50.80	0	1,647	0.00%
2019/08/21	0	0.00	2	49.30	49.30	-2	1,529	-0.13%
2019/08/20	0	0.00	4	49.35	49.50	-4	1,515	-0.26%
2019/08/19	2	47.80	0	0.00	47.90	2	1,449	0.14%
2019/08/16	1	47.50	3	47.52	47.50	-2	1,457	-0.14%
2019/08/15	1	46.25	0	0.00	46.20	1	1,443	0.07%
2019/08/14	1	46.70	9	46.73	46.95	-8	1,443	-0.55%
2019/08/13	2	46.30	0	0.00	45.80	2	1,430	0.14%
2019/08/12	2	46.50	1	46.60	46.30	1	1,429	0.07%
2019/08/08	5	47.88	5	48.14	48.30	0	1,416	0.00%
2019/08/07	1	47.45	1	47.80	47.00	0	1,402	0.00%
2019/08/06	2	45.93	2	47.15	47.80	0	1,405	0.00%
2019/08/05	4	47.60	2	47.58	47.30	2	1,407	0.14%
2019/08/02	4	47.38	0	0.00	47.30	4	1,407	0.28%
2019/08/01	0	0.00	4	48.90	49.45	-4	1,378	-0.29%
2019/07/31	4	50.05	0	0.00	49.70	4	1,375	0.29%
2019/07/30	20	53.17	10	53.82	52.00	10	1,298	0.77%
2019/07/29	2	50.85	0	0.00	51.80	2	1,175	0.17%
2019/07/25	2	51.75	0	0.00	51.90	2	1,136	0.18%
2019/07/24	2	51.15	4	51.53	51.70	-2	1,129	-0.18%
2019/07/23	4	50.73	5	50.70	50.40	-1	1,132	-0.09%
2019/07/22	3	50.90	5	51.10	51.00	-2	1,122	-0.18%
2019/07/19	5	50.60	2	51.20	51.20	3	1,111	0.27%
2019/07/18	0	0.00	5	49.60	49.20	-5	1,060	-0.47%
2019/07/17	0	0.00	1	49.55	49.55	-1	1,067	-0.09%
2019/07/16	0	0.00	20	49.93	49.95	-20	1,086	-1.84%
2019/07/15	2	50.50	0	0.00	50.60	2	1,094	0.18%
2019/07/11	32	50.35	7	50.34	50.30	25	1,112	2.25%
2019/07/10	1	49.45	3	49.60	49.60	-2	1,085	-0.18%
2019/07/08	0	0.00	1	48.05	47.95	-1	1,062	-0.09%
2019/07/05	3	49.20	0	0.00	48.20	3	1,087	0.28%
2019/07/04	1	48.50	1	48.30	48.50	0	1,129	0.00%
2019/07/02	1	47.80	0	0.00	48.20	1	1,135	0.09%
2019/07/01	2	47.45	3	47.47	48.00	-1	1,149	-0.09%
2019/06/26	0	0.00	3	45.40	45.65	-3	1,172	-0.26%
2019/06/25	0	0.00	2	46.23	45.45	-2	1,212	-0.17%
2019/06/24	0	0.00	2	45.75	45.80	-2	1,230	-0.16%
2019/06/21	0	0.00	3	46.45	45.65	-3	1,287	-0.23%
2019/06/20	0	0.00	5	45.35	45.60	-5	1,281	-0.39%
2019/06/19	0	0.00	1	44.05	44.00	-1	1,386	-0.07%
2019/06/17	1	43.40	0	0.00	43.40	1	1,560	0.06%
2019/06/14	1	44.20	1	45.40	44.10	0	1,784	0.00%
2019/06/11	0	0.00	1	44.40	44.25	-1	1,861	-0.05%
2019/06/10	0	0.00	1	43.55	43.25	-1	1,856	-0.05%
2019/06/06	3	43.18	0	0.00	42.85	3	1,900	0.16%
2019/06/05	0	0.00	1	44.60	44.10	-1	1,899	-0.05%
2019/06/04	1	44.00	1	44.70	43.60	0	1,912	0.00%
2019/06/03	1	43.55	0	0.00	44.15	1	1,921	0.05%
2019/05/31	0	0.00	8	43.56	44.35	-8	1,935	-0.41%
2019/05/30	5	42.70	0	0.00	43.00	5	1,960	0.26%
2019/05/29	5	42.60	2	42.60	42.60	3	1,960	0.15%
2019/05/28	0	0.00	1	44.50	44.05	-1	1,972	-0.05%
2019/05/27	4	44.35	0	0.00	44.05	4	2,027	0.20%
2019/05/24	0	0.00	1	45.15	45.60	-1	2,048	-0.05%
2019/05/23	6	45.50	1	47.00	44.50	5	2,126	0.24%
2019/05/21	0	0.00	3	45.37	45.75	-3	2,226	-0.13%
2019/05/20	1	44.10	0	0.00	44.20	1	2,230	0.04%
2019/05/17	2	44.95	0	0.00	45.00	2	2,251	0.09%
2019/05/16	1	45.60	1	46.00	45.00	0	2,308	0.00%
2019/05/14	3	45.48	2	46.35	46.60	1	2,434	0.04%
2019/05/13	3	46.90	0	0.00	46.60	3	2,476	0.12%
2019/05/06	2	48.50	1	48.80	48.00	1	2,520	0.04%
2019/04/25	0	0.00	1	51.90	51.40	-1	2,978	-0.03%
2019/04/24	1	51.70	0	0.00	51.20	1	3,042	0.03%
2019/04/19	2	51.00	0	0.00	50.80	2	3,017	0.07%
2019/04/18	1	51.30	0	0.00	50.40	1	3,009	0.03%
2019/04/17	1	51.50	0	0.00	51.40	1	3,023	0.03%
2019/04/16	3	50.50	0	0.00	51.00	3	3,014	0.10%
2019/04/15	3	51.13	2	51.20	51.00	1	2,996	0.03%
2019/04/12	0	0.00	2	52.30	50.90	-2	2,998	-0.07%
2019/04/11	0	0.00	1	53.40	52.30	-1	2,988	-0.03%
2019/04/10	5	54.44	7	55.00	54.00	-2	2,958	-0.07%
2019/04/09	1	53.10	1	53.50	53.90	0	2,891	0.00%
2019/04/08	0	0.00	3	53.70	53.40	-3	2,873	-0.10%
2019/04/03	0	0.00	2	52.75	52.70	-2	2,836	-0.07%
2019/04/02	3	51.80	0	0.00	51.80	3	2,817	0.11%
2019/04/01	6	51.90	1	51.70	51.90	5	2,802	0.18%
2019/03/29	0	0.00	3	52.00	51.80	-3	2,776	-0.11%
2019/03/28	18	52.24	19	51.65	51.40	-1	2,767	-0.04%
2019/03/27	3	51.67	2	51.30	51.90	1	2,734	0.04%
2019/03/26	6	52.38	4	52.18	52.00	2	2,714	0.07%
2019/03/25	3	51.13	2	51.55	51.00	1	2,657	0.04%
2019/03/22	10	54.37	10	53.66	52.50	0	2,627	0.00%
2019/03/21	12	53.78	10	53.95	53.60	2	2,509	0.08%
2019/03/20	3	51.83	2	52.45	53.00	1	2,412	0.04%
2019/03/19	27	51.10	43	52.04	51.90	-16	2,367	-0.68%
2019/03/18	4	49.35	0	0.00	49.20	4	2,145	0.19%
2019/03/15	20	48.85	12	48.32	48.25	8	2,131	0.38%
2019/03/14	10	48.60	21	48.01	48.00	-11	2,126	-0.52%
2019/03/13	0	0.00	1	48.30	48.30	-1	2,142	-0.05%
2019/03/12	1	48.45	14	48.30	48.10	-13	2,173	-0.60%
2019/03/08	0	0.00	5	46.70	46.90	-5	2,208	-0.23%
2019/03/07	0	0.00	2	48.00	47.40	-2	2,266	-0.09%
2019/03/06	2	48.03	10	47.98	48.10	-8	2,397	-0.33%
2019/03/05	29	48.52	21	48.32	48.30	8	2,490	0.32%
2019/03/04	7	47.76	1	47.55	47.90	6	2,501	0.24%
2019/02/27	10	48.20	10	47.35	47.35	0	2,509	0.00%
2019/02/26	6	48.83	5	49.22	48.10	1	2,515	0.04%
2019/02/25	2	48.48	11	48.13	48.15	-9	2,509	-0.36%
2019/02/22	38	49.26	1	49.00	48.45	37	2,497	1.48%
2019/02/21	7	49.39	6	49.61	49.80	1	2,425	0.04%
2019/02/18	0	0.00	8	47.15	46.60	-8	2,297	-0.35%
2019/02/15	6	48.41	12	48.91	47.35	-6	2,274	-0.26%
2019/02/14	1	48.20	1	49.25	48.35	0	2,210	0.00%
2019/02/13	10	48.47	3	48.25	48.60	7	2,158	0.32%
2019/02/12	2	44.75	2	46.93	47.45	0	2,079	0.00%
2019/02/11	1	46.15	0	0.00	45.60	1	2,032	0.05%
2019/01/29	2	46.93	0	0.00	46.50	2	2,013	0.10%
2019/01/28	6	48.00	6	47.80	47.75	0	2,005	0.00%
2019/01/25	1	48.20	1	48.20	47.50	0	2,017	0.00%
2019/01/24	1	48.25	4	47.99	47.50	-3	1,998	-0.15%
2019/01/23	1	46.70	0	0.00	46.90	1	1,972	0.05%
2019/01/22	2	47.38	1	48.65	47.50	1	1,954	0.05%
2019/01/21	11	48.81	12	49.29	48.15	-1	1,914	-0.05%
2019/01/18	3	46.02	4	46.05	46.80	-1	1,678	-0.06%
2019/01/17	1	46.45	1	47.10	44.00	0	1,608	0.00%
2019/01/16	4	44.14	8	44.26	45.20	-4	1,529	-0.26%
2019/01/10	11	42.33	0	0.00	41.95	11	1,493	0.74%
2019/01/09	0	0.00	10	41.13	42.20	-10	1,493	-0.67%
2019/01/08	11	40.03	7	40.02	40.65	4	1,472	0.27%
2019/01/07	0	0.00	3	39.47	39.30	-3	1,484	-0.20%
2019/01/03	3	38.62	8	38.10	37.80	-5	1,530	-0.33%
2019/01/02	1	39.60	0	0.00	39.35	1	1,530	0.07%
2018/12/28	0	0.00	1	39.95	39.70	-1	1,539	-0.06%
2018/12/27	5	40.20	1	40.65	39.80	4	1,556	0.26%
2018/12/26	2	40.40	1	41.00	39.60	1	1,571	0.06%
2018/12/25	2	40.00	1	40.05	40.50	1	1,577	0.06%
2018/12/24	3	41.05	3	40.97	41.40	0	1,572	0.00%
2018/12/22	0	0.00	1	40.35	40.35	-1	1,565	-0.06%
2018/12/21	3	39.80	0	0.00	39.90	3	1,572	0.19%
2018/12/20	4	39.79	0	0.00	39.20	4	1,569	0.25%
2018/12/19	0	0.00	1	40.90	40.90	-1	1,569	-0.06%
2018/12/18	2	40.63	2	41.15	41.00	0	1,578	0.00%
2018/12/14	1	41.40	0	0.00	41.40	1	1,594	0.06%
2018/12/13	0	0.00	2	42.43	42.50	-2	1,606	-0.12%
2018/12/12	12	43.39	8	43.05	42.90	4	1,618	0.25%
2018/12/11	0	0.00	2	41.98	42.05	-2	1,607	-0.12%
2018/12/10	4	40.94	2	41.13	41.00	2	1,629	0.12%
2018/12/06	3	45.90	0	0.00	43.80	3	1,620	0.19%
2018/12/05	1	46.20	0	0.00	45.90	1	1,601	0.06%
2018/12/04	1	49.20	1	48.85	48.30	0	1,574	0.00%
2018/12/03	5	49.30	5	49.08	48.45	0	1,569	0.00%
2018/11/30	13	47.88	19	48.37	48.45	-6	1,534	-0.39%
2018/11/29	46	47.57	35	47.92	49.20	11	1,471	0.75%
2018/11/28	3	44.68	7	44.25	45.40	-4	1,334	-0.30%
2018/11/27	1	41.35	3	41.07	41.55	-2	1,233	-0.16%
2018/11/26	1	39.00	3	39.10	39.70	-2	1,199	-0.17%
2018/11/23	5	38.48	3	38.78	38.25	2	1,185	0.17%
2018/11/22	2	39.25	4	39.78	39.25	-2	1,166	-0.17%
2018/11/21	1	38.30	0	0.00	38.00	1	1,130	0.09%
2018/11/20	0	0.00	2	37.93	37.90	-2	1,124	-0.18%
2018/11/19	0	0.00	1	37.95	38.40	-1	1,123	-0.09%
2018/11/16	1	36.80	1	36.95	37.00	0	1,121	0.00%
2018/11/15	1	36.00	0	0.00	36.10	1	1,137	0.09%
2018/11/14	0	0.00	2	36.75	36.55	-2	1,196	-0.17%
2018/11/13	1	35.40	1	36.25	36.25	0	1,250	0.00%
2018/11/12	1	36.50	0	0.00	36.25	1	1,254	0.08%
2018/11/09	1	36.90	0	0.00	37.10	1	1,252	0.08%
2018/11/08	1	37.40	0	0.00	37.40	1	1,262	0.08%
2018/11/07	0	0.00	2	37.25	37.90	-2	1,267	-0.16%
2018/11/06	2	36.70	0	0.00	36.10	2	1,282	0.16%
2018/11/05	0	0.00	2	38.40	38.30	-2	1,284	-0.16%
2018/11/02	1	38.80	3	38.72	38.25	-2	1,284	-0.16%
2018/11/01	1	37.10	5	37.60	37.70	-4	1,268	-0.32%
2018/10/31	0	0.00	3	35.92	36.45	-3	1,261	-0.24%
2018/10/30	1	33.70	0	0.00	33.85	1	1,245	0.08%
2018/10/29	1	33.15	1	33.85	34.60	0	1,243	0.00%
2018/10/25	3	34.75	0	0.00	34.45	3	1,270	0.24%
2018/10/24	2	36.23	1	36.65	36.25	1	1,284	0.08%
2018/10/23	2	37.83	0	0.00	36.85	2	1,309	0.15%
2018/10/22	2	38.35	2	39.55	39.20	0	1,338	0.00%
2018/10/19	0	0.00	1	39.50	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	2	36.70	37.00	-2	1,297	-0.15%
2018/10/17	1	35.40	0	0.00	36.10	1	1,286	0.08%
2018/10/16	0	0.00	1	36.80	35.80	-1	1,282	-0.08%
2018/10/15	0	0.00	2	35.50	35.75	-2	1,276	-0.16%
2018/10/12	2	33.48	1	34.85	34.85	1	1,281	0.08%
2018/10/11	2	34.70	0	0.00	34.50	2	1,246	0.16%
2018/10/09	3	38.80	0	0.00	38.30	3	1,228	0.24%
2018/10/08	2	38.85	3	39.83	40.10	-1	1,222	-0.08%
2018/10/05	3	39.73	0	0.00	39.30	3	1,232	0.24%
2018/10/04	3	41.83	0	0.00	41.20	3	1,220	0.25%
2018/10/03	2	43.30	0	0.00	42.80	2	1,210	0.17%
2018/10/01	2	44.70	0	0.00	44.85	2	1,207	0.17%
2018/09/27	0	0.00	2	44.50	44.60	-2	1,217	-0.16%
2018/09/25	0	0.00	12	45.43	45.35	-12	1,243	-0.96%
2018/09/21	2	43.50	2	44.15	44.20	0	1,243	0.00%
2018/09/20	1	43.60	1	43.55	43.80	0	1,259	0.00%
2018/09/19	1	44.80	1	44.40	44.65	0	1,257	0.00%
2018/09/18	4	43.94	0	0.00	43.40	4	1,254	0.32%
2018/09/17	11	45.00	0	0.00	45.00	11	1,250	0.88%
2018/09/14	0	0.00	1	45.60	45.75	-1	1,246	-0.08%
2018/09/13	1	44.85	2	45.48	45.00	-1	1,225	-0.08%
2018/09/12	5	45.20	0	0.00	44.35	5	1,221	0.41%
2018/09/10	2	47.63	0	0.00	47.20	2	1,207	0.17%
2018/09/07	2	49.80	0	0.00	49.60	2	1,222	0.16%
2018/09/05	3	53.97	1	55.40	53.60	2	1,249	0.16%
2018/09/04	1	54.00	0	0.00	54.70	1	1,316	0.08%
2018/08/31	0	0.00	1	55.50	56.20	-1	1,418	-0.07%
2018/08/29	2	54.40	2	54.90	54.40	0	1,501	0.00%
2018/08/28	0	0.00	2	54.55	54.80	-2	1,568	-0.13%
2018/08/23	0	0.00	1	52.10	52.00	-1	1,705	-0.06%
2018/08/22	0	0.00	1	52.20	51.50	-1	1,742	-0.06%
2018/08/21	7	50.34	4	50.04	51.20	3	1,803	0.17%
2018/08/20	5	53.02	0	0.00	51.80	5	1,809	0.28%
2018/08/17	1	57.40	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	58.80	0	0.00	58.70	1	1,788	0.06%
2018/08/13	4	58.85	0	0.00	57.40	4	1,832	0.22%
2018/08/10	0	0.00	4	62.50	62.50	-4	1,825	-0.22%
2018/08/03	0	0.00	1	62.70	63.30	-1	2,012	-0.05%
2018/08/02	1	63.70	0	0.00	62.30	1	2,034	0.05%
2018/07/31	1	62.00	0	0.00	61.70	1	2,068	0.05%
2018/07/27	0	0.00	5	63.44	63.40	-5	2,066	-0.24%
2018/07/24	3	60.70	3	60.20	60.60	0	2,121	0.00%
2018/07/19	6	62.85	6	61.77	61.50	0	2,250	0.00%
2018/07/18	0	0.00	1	60.50	61.00	-1	2,270	-0.04%
2018/07/17	0	0.00	2	60.80	60.60	-2	2,338	-0.09%
2018/07/16	1	61.00	0	0.00	60.50	1	2,381	0.04%
2018/07/13	2	60.40	1	61.30	60.50	1	2,407	0.04%
2018/07/12	1	59.80	0	0.00	60.40	1	2,422	0.04%
2018/07/09	1	61.40	1	60.80	60.40	0	2,458	0.00%
2018/07/03	0	0.00	5	60.44	60.20	-5	2,496	-0.20%
2018/07/02	1	63.30	0	0.00	62.90	1	2,495	0.04%
2018/06/29	0	0.00	1	61.60	63.00	-1	2,509	-0.04%
2018/06/28	4	60.15	0	0.00	60.00	4	2,495	0.16%
2018/06/25	8	63.66	2	63.10	63.00	6	2,522	0.24%
2018/06/21	0	0.00	1	65.50	66.80	-1	2,545	-0.04%
2018/06/20	1	64.00	0	0.00	64.50	1	2,572	0.04%
2018/06/15	1	67.40	1	67.40	66.90	0	2,621	0.00%
2018/06/14	2	69.40	4	69.40	68.50	-2	2,611	-0.08%
2018/06/13	2	70.10	1	72.00	69.10	1	2,624	0.04%
2018/06/12	9	71.48	3	72.67	70.70	6	2,696	0.22%
2018/06/07	0	0.00	5	68.50	68.60	-5	2,822	-0.18%
2018/06/06	6	68.35	1	70.70	68.50	5	2,878	0.17%
2018/06/05	10	69.00	17	68.11	67.70	-7	2,852	-0.25%
2018/06/04	7	66.86	2	66.90	67.40	5	2,807	0.18%
2018/05/31	3	66.80	6	67.58	66.60	-3	2,799	-0.11%
2018/05/30	6	63.23	5	64.80	65.20	1	2,739	0.04%
2018/05/29	1	66.10	26	65.55	65.20	-25	2,724	-0.92%
2018/05/28	0	0.00	5	63.90	64.00	-5	2,688	-0.19%
2018/05/25	7	61.21	0	0.00	61.20	7	2,701	0.26%
2018/05/24	2	61.30	2	60.70	60.30	0	2,943	0.00%
2018/05/23	0	0.00	6	60.00	59.50	-6	2,988	-0.20%
2018/05/22	7	61.31	3	61.00	60.20	4	3,062	0.13%
2018/05/21	6	60.18	5	61.36	61.20	1	3,092	0.03%
2018/05/17	6	60.83	0	0.00	60.00	6	3,163	0.19%
2018/05/16	7	61.40	8	60.04	61.90	-1	3,175	-0.03%
2018/05/15	5	59.20	4	59.38	58.90	1	3,205	0.03%
2018/05/14	0	0.00	2	60.60	60.20	-2	3,291	-0.06%
2018/05/11	2	59.40	1	59.60	59.30	1	3,337	0.03%
2018/05/10	1	57.60	5	57.88	58.80	-4	3,370	-0.12%
2018/05/09	4	56.85	0	0.00	56.90	4	3,412	0.12%
2018/05/08	1	58.20	2	58.20	58.10	-1	3,484	-0.03%
2018/05/07	0	0.00	2	56.95	57.30	-2	3,824	-0.05%
2018/05/04	3	55.07	1	55.70	55.30	2	4,058	0.05%
2018/05/03	0	0.00	3	55.90	56.10	-3	4,106	-0.07%
2018/05/02	3	54.50	5	55.02	54.10	-2	4,069	-0.05%
2018/04/30	3	56.50	4	55.40	55.20	-1	4,046	-0.02%
2018/04/27	7	55.36	1	55.20	55.70	6	4,058	0.15%
2018/04/26	14	59.15	13	56.25	55.60	1	4,058	0.02%
2018/04/25	1	55.90	7	56.61	58.00	-6	4,114	-0.15%
2018/04/24	7	55.16	3	56.30	54.70	4	4,081	0.10%
2018/04/23	7	57.90	2	59.20	57.00	5	4,040	0.12%
2018/04/20	6	61.12	0	0.00	60.60	6	3,983	0.15%
2018/04/19	3	64.20	4	64.30	63.20	-1	3,962	-0.03%
2018/04/17	1	67.00	2	67.10	66.40	-1	3,924	-0.03%
2018/04/16	2	65.70	9	65.80	66.40	-7	3,932	-0.18%
2018/04/12	1	67.70	2	68.70	68.00	-1	3,925	-0.03%
2018/04/11	6	69.08	4	69.15	69.00	2	3,939	0.05%
2018/04/10	2	70.50	0	0.00	69.60	2	4,012	0.05%
2018/04/09	1	69.30	4	69.90	71.40	-3	4,022	-0.07%
2018/04/03	0	0.00	2	68.45	69.30	-2	4,036	-0.05%
2018/04/02	3	70.93	7	69.60	69.60	-4	4,060	-0.10%
2018/03/31	0	0.00	2	71.65	71.40	-2	4,047	-0.05%
2018/03/30	0	0.00	3	71.67	71.20	-3	4,050	-0.07%
2018/03/29	3	71.27	9	71.09	70.70	-6	4,055	-0.15%
2018/03/28	1	71.60	3	71.40	71.30	-2	4,043	-0.05%
2018/03/27	7	71.90	17	71.75	71.90	-10	4,091	-0.24%
2018/03/26	12	71.24	7	71.93	71.30	5	4,127	0.12%
2018/03/23	10	71.87	1	72.50	72.00	9	4,123	0.22%
2018/03/22	28	75.14	13	75.04	74.00	15	4,101	0.37%
2018/03/21	3	75.17	2	75.00	74.50	1	4,083	0.02%
2018/03/20	1	74.20	5	74.34	74.10	-4	4,067	-0.10%
2018/03/19	2	75.35	22	74.83	75.40	-20	4,087	-0.49%
2018/03/16	17	75.59	18	75.82	75.10	-1	4,081	-0.02%
2018/03/15	41	75.94	37	75.88	76.70	4	3,974	0.10%
2018/03/13	1	73.50	3	74.03	74.00	-2	3,780	-0.05%
2018/03/12	19	73.08	23	73.05	72.90	-4	3,782	-0.11%
2018/03/09	1	69.60	3	71.20	71.00	-2	3,731	-0.05%
2018/03/08	1	70.00	12	69.66	70.10	-11	3,757	-0.29%
2018/03/07	31	71.05	4	70.43	69.80	27	3,746	0.72%
2018/03/06	2	71.90	5	72.30	72.00	-3	3,766	-0.08%
2018/03/05	6	73.22	1	71.80	71.80	5	3,774	0.13%
2018/03/02	2	72.75	11	72.28	72.60	-9	3,786	-0.24%
2018/03/01	21	73.36	0	0.00	73.50	21	3,786	0.55%
2018/02/27	3	74.73	22	74.35	73.00	-19	3,792	-0.50%
2018/02/26	52	76.39	28	76.13	74.30	24	3,813	0.63%
2018/02/23	29	73.29	13	72.96	72.50	16	3,599	0.44%
2018/02/22	16	72.48	30	72.09	72.00	-14	3,588	-0.39%
2018/02/21	16	71.08	7	71.09	70.90	9	3,585	0.25%
2018/02/12	1	67.80	0	0.00	67.80	1	3,546	0.03%
2018/02/09	12	69.70	13	70.18	70.20	-1	3,523	-0.03%
2018/02/08	1	71.50	4	70.73	70.30	-3	3,476	-0.09%
2018/02/07	9	70.57	3	70.97	70.00	6	3,452	0.17%
2018/02/06	12	68.53	11	67.77	67.40	1	3,403	0.03%
2018/02/05	11	71.36	9	72.20	73.70	2	3,340	0.06%
2018/02/02	8	72.89	1	72.50	71.60	7	3,287	0.21%
2018/02/01	0	0.00	2	74.60	74.30	-2	3,291	-0.06%
2018/01/31	6	74.92	8	74.95	76.10	-2	3,304	-0.06%
2018/01/30	34	77.71	29	78.29	75.30	5	3,489	0.14%
2018/01/29	30	73.97	46	73.80	75.70	-16	3,226	-0.50%
2018/01/26	5	68.26	16	68.03	68.90	-11	3,025	-0.36%
2018/01/24	1	65.80	12	65.98	65.70	-11	3,137	-0.35%
2018/01/23	7	66.83	10	66.40	65.80	-3	3,186	-0.09%
2018/01/22	37	66.60	2	66.40	66.20	35	3,276	1.07%
2018/01/19	6	69.63	38	68.81	67.20	-32	3,328	-0.96%
2018/01/18	0	0.00	3	66.90	68.10	-3	3,280	-0.09%
2018/01/17	4	66.13	7	66.94	66.20	-3	3,387	-0.09%
2018/01/16	27	66.62	0	0.00	66.80	27	3,491	0.77%
2018/01/15	0	0.00	10	67.10	67.30	-10	3,555	-0.28%
2018/01/12	5	65.18	11	66.05	65.90	-6	3,677	-0.16%
2018/01/11	4	64.00	14	63.51	64.20	-10	3,922	-0.25%
2018/01/10	35	63.76	0	0.00	63.40	35	4,100	0.85%
2018/01/09	2	65.10	7	65.00	65.00	-5	4,237	-0.12%
2018/01/08	3	66.47	10	65.20	65.00	-7	4,420	-0.16%
2018/01/05	18	67.17	1	67.50	67.40	17	4,639	0.37%
2018/01/04	12	66.56	13	68.44	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	5	64.80	64.50	-5	4,610	-0.11%