新唐 (4919)-台新-中壢券商分點個股進出

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
125.0
漲跌
▲2.0
漲幅
+1.63%
成交量
731張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:35(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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	124.00	1	124.00	125.00	0	2,074	0.00%
2024/05/14	1.5	123.17	0	0.00	123.00	1.5	2,101	0.07%
2024/05/13	1.6	122.20	0	0.00	122.50	1.6	2,115	0.08%
2024/05/09	0.1	123.00	0	0.00	122.50	0.1	2,111	0.00%
2024/05/08	0.2	125.00	0	0.00	124.00	0.2	2,097	0.01%
2024/05/06	3.3	127.58	4.2	124.76	123.50	-1	2,067	-0.05%
2024/05/03	2.2	131.77	0	0.00	130.00	2.2	1,987	0.11%
2024/05/02	0.3	131.00	0.2	131.00	131.50	0.2	1,970	0.01%
2024/04/29	3	131.67	0	0.00	130.50	3	1,951	0.15%
2024/04/25	0	0.00	2	127.50	127.50	-2	1,914	-0.10%
2024/04/24	6	131.33	0	0.00	131.50	6	1,911	0.31%
2024/04/19	94	125.57	2	128.75	127.00	92	1,898	4.85%
2024/04/18	1	132.50	8.5	131.82	132.50	-7.5	1,831	-0.41%
2024/04/17	1	127.50	0.1	128.00	129.00	0.9	1,775	0.05%
2024/04/16	0	0.00	0.2	126.00	127.50	-0.2	1,755	-0.01%
2024/04/15	0	0.00	3	130.00	129.00	-3	1,793	-0.17%
2024/04/12	0.2	129.00	0	0.00	129.50	0.2	1,774	0.01%
2024/04/10	2.4	128.71	2	127.50	127.50	0.4	1,826	0.02%
2024/04/09	0.5	127.50	13.5	127.25	127.00	-13	1,824	-0.71%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	1	126.00	3	126.83	127.00	-2	1,836	-0.11%
2024/04/02	0.4	126.50	1.2	126.50	126.50	-0.8	1,884	-0.04%
2024/04/01	1.2	124.67	2	124.50	124.50	-0.8	1,860	-0.04%
2024/03/29	2.9	123.97	0	0.00	122.50	2.9	1,858	0.15%
2024/03/28	1	124.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	1	124.00	1	125.00	123.50	0	1,845	0.00%
2024/03/26	1	122.50	0	0.00	122.00	1	1,831	0.05%
2024/03/25	1.5	123.17	1	123.50	123.00	0.5	1,834	0.03%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1	124.50	123.00	-1	1,956	-0.05%
2024/03/19	2.1	122.52	1	123.50	121.50	1.1	2,010	0.05%
2024/03/18	1	119.50	1	119.50	121.50	0	2,013	0.00%
2024/03/14	1	122.00	0	0.00	122.50	1	2,013	0.05%
2024/03/12	1	125.00	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0	0.00	1	126.00	125.00	-1	2,118	-0.05%
2024/03/07	10.8	125.50	0	0.00	125.50	10.8	2,176	0.49%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	129.00	0	0.00	128.50	1	2,317	0.04%
2024/03/04	2	130.75	0	0.00	129.50	2	2,578	0.08%
2024/03/01	0	0.00	1	129.50	128.50	-1	2,667	-0.04%
2024/02/29	0.2	128.50	1	129.00	129.00	-0.8	2,825	-0.03%
2024/02/26	5	129.50	0.1	130.00	129.50	4.9	2,944	0.17%
2024/02/23	0	0.00	1	131.50	131.00	-1	3,044	-0.03%
2024/02/22	0	0.00	2	131.50	131.00	-2	3,060	-0.07%
2024/02/20	0	0.00	2	131.50	131.50	-2	3,139	-0.06%
2024/02/19	4.1	132.15	0	0.00	132.50	4.1	3,190	0.13%
2024/02/15	1	127.50	0	0.00	128.50	1	3,434	0.03%
2024/02/02	0.1	129.00	5	129.00	129.00	-4.9	3,451	-0.14%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0	0.00	1	134.50	133.50	-1	3,639	-0.03%
2024/01/19	2	132.25	3	133.00	132.50	-1	3,646	-0.03%
2024/01/18	1	128.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	3	131.67	1	131.50	130.00	2	3,651	0.05%
2024/01/15	0.2	135.00	0	0.00	135.00	0.2	3,653	0.00%
2024/01/11	0	0.00	1	136.50	136.00	-1	3,698	-0.03%
2024/01/10	0	0.00	1	134.00	134.50	-1	3,780	-0.03%
2024/01/09	1.1	139.45	1.2	135.00	135.00	-0.1	3,800	0.00%
2024/01/05	0	0.00	1	142.50	139.50	-1	3,835	-0.03%
2023/12/28	3.5	143.17	2	144.50	142.00	1.5	3,785	0.04%
2023/12/26	0.2	139.50	0	0.00	140.00	0.2	3,729	0.00%
2023/12/25	0	0.00	3	139.83	140.00	-3	3,726	-0.08%
2023/12/22	1	139.50	0	0.00	139.50	1	3,734	0.03%
2023/12/21	0	0.00	2	136.00	137.50	-2	3,727	-0.05%
2023/12/20	3	138.00	1	138.00	137.50	2	3,735	0.05%
2023/12/18	2	140.00	0	0.00	137.50	2	3,749	0.05%
2023/12/15	4	142.13	0	0.00	141.00	4	3,721	0.11%
2023/12/14	0	0.00	4	147.75	148.50	-4	3,738	-0.11%
2023/12/13	1	145.00	1	145.00	143.50	0	3,695	0.00%
2023/12/12	5	144.50	0	0.00	145.00	5	3,705	0.13%
2023/12/11	0	0.00	3	144.00	145.50	-3	3,757	-0.08%
2023/12/07	6	141.75	0	0.00	142.00	6	3,886	0.15%
2023/12/05	1	145.50	0	0.00	146.00	1	3,838	0.03%
2023/12/04	1	151.00	2	149.75	149.50	-1	3,806	-0.03%
2023/12/01	1	149.00	1	149.50	149.50	0	3,798	0.00%
2023/11/30	5	148.80	4	149.38	148.50	1	3,801	0.03%
2023/11/29	6	149.33	13.7	148.74	149.50	-7.7	3,692	-0.21%
2023/11/28	4	142.63	4	143.63	144.00	0	3,441	0.00%
2023/11/27	2	143.25	11	143.73	141.50	-9	3,349	-0.27%
2023/11/24	5	140.70	3	140.67	139.00	2	3,216	0.06%
2023/11/22	1.1	138.19	3	140.50	140.50	-2	3,120	-0.06%
2023/11/21	2	138.50	3	138.33	138.00	-1	3,036	-0.03%
2023/11/20	1	139.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	2	138.00	3.2	138.33	138.50	-1.2	3,057	-0.04%
2023/11/16	2	138.25	3.2	137.31	136.50	-1.2	3,041	-0.04%
2023/11/15	4	136.50	14.6	137.86	138.00	-10.6	3,016	-0.35%
2023/11/14	0.1	132.50	1	132.50	133.00	-1	2,750	-0.03%
2023/11/10	2	131.00	8	131.00	131.00	-6	2,750	-0.22%
2023/11/09	0	0.00	6	129.50	129.50	-6	2,758	-0.22%
2023/11/08	1	130.50	0	0.00	131.00	1	2,786	0.04%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	2.1	128.49	2	128.50	128.50	0.1	2,818	0.00%
2023/11/03	1	126.50	7	126.50	127.50	-6	2,829	-0.21%
2023/11/01	2	127.50	0	0.00	128.50	2	2,820	0.07%
2023/10/31	1.2	129.35	0	0.00	127.00	1.2	2,866	0.04%
2023/10/30	0	0.00	0.2	126.50	128.00	-0.2	2,994	-0.01%
2023/10/27	0.2	126.00	0	0.00	125.50	0.2	3,209	0.01%
2023/10/25	2	129.50	1	131.00	129.00	1	3,545	0.03%
2023/10/24	1	128.00	0	0.00	130.00	1	3,591	0.03%
2023/10/23	4.1	128.00	0	0.00	128.00	4.1	3,647	0.11%
2023/10/20	0	132.00	2	132.00	132.50	-2	3,681	-0.05%
2023/10/19	1.1	130.08	1	131.50	132.50	0.1	3,759	0.00%
2023/10/18	1	133.50	1	131.00	130.00	0	3,850	0.00%
2023/10/17	1	130.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	3	131.00	3	131.17	130.50	0	4,164	0.00%
2023/10/13	1	129.00	4	130.13	131.00	-3	4,309	-0.07%
2023/10/12	1	126.50	0	0.00	128.50	1	4,332	0.02%
2023/10/11	0	0.00	0.1	126.50	126.00	-0.1	4,416	0.00%
2023/10/06	0	0.00	14	128.43	128.00	-14	4,463	-0.31%
2023/10/03	0.1	127.00	1	125.00	125.00	-1	4,518	-0.02%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	14	123.50	4	124.50	124.50	10	4,946	0.20%
2023/09/26	1	125.50	0	0.00	125.50	1	5,084	0.02%
2023/09/25	2.6	126.83	1	128.00	126.50	1.6	5,098	0.03%
2023/09/22	3	125.67	6	126.33	128.00	-3	5,066	-0.06%
2023/09/21	3	128.83	1	127.50	127.50	2	5,038	0.04%
2023/09/20	1	130.00	0	0.00	130.50	1	5,033	0.02%
2023/09/19	3	133.83	4	135.00	132.50	-1	5,046	-0.02%
2023/09/18	2	132.75	5.5	134.05	134.00	-3.5	5,004	-0.07%
2023/09/15	0	0.00	1	132.50	132.50	-1	5,003	-0.02%
2023/09/14	1	131.50	1.1	131.95	132.00	-0.1	4,990	0.00%
2023/09/13	11.1	131.54	8	132.88	130.00	3.1	4,971	0.06%
2023/09/12	1	127.50	1	129.50	128.50	0	4,885	0.00%
2023/09/11	0	0.00	3	128.50	126.50	-3	4,966	-0.06%
2023/09/08	0	0.00	6.8	126.94	127.00	-6.8	5,039	-0.13%
2023/09/07	0	0.00	1	127.50	127.50	-1	5,196	-0.02%
2023/09/06	1	128.00	3	129.17	129.00	-2	5,233	-0.04%
2023/09/05	1.8	125.56	12	126.63	128.50	-10.2	5,203	-0.20%
2023/09/01	2	123.50	3.5	123.79	123.50	-1.5	5,171	-0.03%
2023/08/31	1	124.00	0	0.00	123.50	1	5,189	0.02%
2023/08/28	3	120.50	0	0.00	120.00	3	5,292	0.06%
2023/08/25	2	120.00	0	0.00	120.50	2	5,309	0.04%
2023/08/24	2	121.00	0	0.00	120.50	2	5,383	0.04%
2023/08/23	1.5	118.67	6.5	119.31	121.50	-5	5,455	-0.09%
2023/08/22	3	120.50	1	120.00	120.00	2	5,447	0.04%
2023/08/21	11	122.14	0	0.00	121.50	11	5,471	0.20%
2023/08/18	0	0.00	0.1	128.00	125.00	-0.1	5,494	0.00%
2023/08/17	2	126.50	10	128.00	127.00	-8	5,511	-0.15%
2023/08/14	10	121.50	0	0.00	125.50	10	5,696	0.18%
2023/08/10	1	124.50	1	124.00	124.50	0	5,803	0.00%
2023/08/09	1	129.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	0	0.00	2	130.25	130.00	-2	5,864	-0.03%
2023/08/07	0	0.00	3	129.50	129.00	-3	5,915	-0.05%
2023/08/04	7.1	125.43	3	125.00	126.50	4.1	5,943	0.07%
2023/08/02	11	128.55	6.1	128.84	126.50	4.9	6,058	0.08%
2023/08/01	13.3	137.43	14.3	136.76	133.00	-1.1	6,000	-0.02%
2023/07/31	7.2	138.01	10	138.55	140.00	-2.8	5,836	-0.05%
2023/07/28	10	141.60	4	141.63	142.00	6	5,698	0.11%
2023/07/27	1	139.00	0.2	139.50	139.50	0.9	5,616	0.02%
2023/07/26	4	137.50	1	137.50	136.50	3	5,628	0.05%
2023/07/25	4	141.00	1	139.00	139.00	3	5,618	0.05%
2023/07/24	3	139.33	2	139.75	140.00	1	5,584	0.02%
2023/07/21	7	139.50	1	139.50	140.00	6	5,630	0.11%
2023/07/20	7	144.21	7	144.14	142.00	0	5,673	0.00%
2023/07/19	6	143.50	10.5	142.74	141.50	-4.5	5,475	-0.08%
2023/07/18	12.2	139.29	7.6	139.42	141.00	4.6	5,344	0.09%
2023/07/17	0.3	138.00	0	0.00	138.00	0.3	5,173	0.01%
2023/07/14	8	136.44	2	136.25	137.00	6	5,169	0.12%
2023/07/13	2.1	132.53	4.2	133.63	133.00	-2.1	5,120	-0.04%
2023/07/12	0	0.00	2	132.50	131.50	-2	5,077	-0.04%
2023/07/11	1	133.00	0	0.00	133.50	1	5,062	0.02%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	2	130.75	1	130.50	131.00	1	5,071	0.02%
2023/07/06	1.5	135.33	3	136.00	134.00	-1.5	5,046	-0.03%
2023/07/05	4	137.25	7	138.93	136.00	-3	4,982	-0.06%
2023/07/04	5.1	132.93	18.2	133.91	135.50	-13.1	4,758	-0.28%
2023/07/03	4	129.00	0	0.00	129.00	4	4,642	0.09%
2023/06/29	0	0.00	3	128.00	128.00	-3	4,822	-0.06%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	2	128.50	0	0.00	128.00	2	5,056	0.04%
2023/06/26	3.1	128.94	1	131.00	131.00	2.1	5,095	0.04%
2023/06/21	1	128.00	0	0.00	128.00	1	5,190	0.02%
2023/06/20	3.5	129.57	1	129.50	129.50	2.5	5,593	0.04%
2023/06/19	1.4	131.29	0	0.00	130.50	1.4	5,642	0.03%
2023/06/16	1	131.50	0	0.00	131.50	1	5,638	0.02%
2023/06/15	2	133.50	1	134.00	134.00	1	5,682	0.02%
2023/06/14	1.3	131.54	2	131.75	130.50	-0.7	5,637	-0.01%
2023/06/13	7	135.29	4.1	134.82	135.00	2.9	5,582	0.05%
2023/06/12	1	130.50	5	129.60	130.50	-4	5,487	-0.07%
2023/06/09	1.9	127.98	1	128.00	128.00	0.9	5,465	0.02%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/06	1	127.50	1	128.00	127.00	0	5,595	0.00%
2023/06/05	0	0.00	5	130.10	130.00	-5	5,624	-0.09%
2023/06/02	2	126.75	4	127.25	127.00	-2	5,665	-0.04%
2023/06/01	1.1	127.04	0	0.00	127.00	1.1	5,927	0.02%
2023/05/31	2	129.00	1	129.50	129.00	1	6,015	0.02%
2023/05/30	1	128.00	2	129.25	129.00	-1	6,057	-0.02%
2023/05/29	2	130.25	7	130.14	130.50	-5	6,039	-0.08%
2023/05/26	3	125.50	0	0.00	125.50	3	6,126	0.05%
2023/05/25	5	125.40	2	126.00	125.50	3	6,300	0.05%
2023/05/23	0	0.00	10	127.50	127.50	-10	6,466	-0.15%
2023/05/19	2	126.50	10	126.50	126.00	-8	6,787	-0.12%
2023/05/18	5	124.60	1	125.00	125.50	4	6,762	0.06%
2023/05/17	1.1	122.18	2	123.25	123.00	-0.9	6,795	-0.01%
2023/05/16	6	121.83	1	121.50	121.50	5	6,830	0.07%
2023/05/15	11.1	122.55	0	0.00	122.50	11.1	6,814	0.16%
2023/05/12	3	125.00	2	124.00	125.50	1	6,893	0.01%
2023/05/11	6	125.83	1	124.00	124.00	5	6,930	0.07%
2023/05/10	0.1	128.50	3	127.00	129.50	-2.9	7,124	-0.04%
2023/05/09	15.8	127.91	7	126.50	126.50	8.8	7,217	0.12%
2023/05/08	7	133.57	2	136.00	133.50	5	7,224	0.07%
2023/05/05	1	133.50	0	0.00	133.50	1	7,405	0.01%
2023/05/04	1	130.00	0	0.00	131.50	1	7,952	0.01%
2023/05/03	2	132.50	5	130.10	133.50	-3	8,266	-0.04%
2023/05/02	5	131.80	2	131.25	131.00	3	8,292	0.04%
2023/04/28	7	130.71	7	131.29	133.00	0	8,374	0.00%
2023/04/27	2	130.50	2	129.50	129.50	0	8,347	0.00%
2023/04/26	2	128.50	4	127.50	130.50	-2	8,364	-0.02%
2023/04/25	15.1	131.32	14.2	129.88	130.00	0.9	8,288	0.01%
2023/04/24	1.1	139.05	4	137.88	139.00	-2.9	8,236	-0.04%
2023/04/21	7.1	139.36	2	139.50	139.00	5.1	8,332	0.06%
2023/04/20	4	142.50	6	142.58	142.50	-2	8,360	-0.02%
2023/04/19	8	145.56	1	143.50	143.50	7	8,468	0.08%
2023/04/18	3	149.17	1	149.50	147.00	2	8,422	0.02%
2023/04/17	2	149.00	2	150.00	149.00	0	8,406	0.00%
2023/04/14	0	0.00	3	148.00	148.50	-3	8,401	-0.04%
2023/04/13	8	147.75	3	147.17	147.00	5	8,416	0.06%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	4.2	150.36	1	150.50	150.00	3.2	8,409	0.04%
2023/04/10	8	149.19	8	149.38	149.00	0	8,400	0.00%
2023/04/07	0	0.00	1	148.50	147.50	-1	8,363	-0.01%
2023/04/06	3	147.50	2	147.00	148.00	1	8,373	0.01%
2023/03/31	10	150.50	11.1	150.13	149.50	-1.1	8,403	-0.01%
2023/03/30	8	148.50	18	146.94	148.50	-10	8,360	-0.12%
2023/03/29	12	143.17	6	143.25	143.00	6	8,337	0.07%
2023/03/28	13.1	146.62	9	147.67	146.00	4.1	8,476	0.05%
2023/03/27	2	152.00	4.3	152.54	151.50	-2.3	8,360	-0.03%
2023/03/24	6	157.67	6	157.42	155.50	0	8,339	0.00%
2023/03/23	14.3	157.11	15	157.33	159.50	-0.7	8,267	-0.01%
2023/03/22	3	149.83	3	149.00	150.00	0	7,933	0.00%
2023/03/21	2	148.50	0	0.00	147.00	2	7,914	0.03%
2023/03/20	2	147.50	5	148.80	148.00	-3	7,914	-0.04%
2023/03/17	3	148.00	2	148.50	148.00	1	7,991	0.01%
2023/03/16	5	146.60	1	144.50	144.50	4	8,098	0.05%
2023/03/15	3	150.16	1	147.00	147.00	2	8,154	0.02%
2023/03/14	0	0.00	1	147.00	147.00	-1	8,204	-0.01%
2023/03/13	3	142.00	5	145.10	145.50	-2	8,335	-0.02%
2023/03/10	2	146.25	3	146.00	145.00	-1	8,362	-0.01%
2023/03/09	2	150.75	2	148.50	148.50	0	8,462	0.00%
2023/03/07	1	148.50	0.5	148.50	148.50	0.5	8,528	0.01%
2023/03/06	17	154.21	15	154.67	151.50	2	8,498	0.02%
2023/03/03	3	149.83	2	151.00	150.50	1	8,334	0.01%
2023/03/02	4	148.00	4	148.13	148.00	0	8,660	0.00%
2023/03/01	1.5	147.50	2	149.75	149.50	-0.5	8,852	-0.01%
2023/02/24	7	150.36	5	150.20	147.50	2	9,086	0.02%
2023/02/23	5	147.80	7.5	147.83	149.50	-2.5	9,028	-0.03%
2023/02/22	7	141.29	7	142.71	142.50	0	9,014	0.00%
2023/02/21	4	143.75	6	145.42	145.50	-2	9,132	-0.02%
2023/02/20	12	144.54	12	144.88	143.50	0	9,533	0.00%
2023/02/17	12	143.42	8	145.00	144.50	4	9,521	0.04%
2023/02/16	3	147.67	4	147.00	149.00	-1	9,440	-0.01%
2023/02/15	4.5	146.89	4	145.25	145.00	0.5	9,608	0.01%
2023/02/14	2	146.00	4	147.38	145.50	-2	9,519	-0.02%
2023/02/13	0	0.00	2	149.75	147.50	-2	9,556	-0.02%
2023/02/10	6	150.25	2	148.25	147.50	4	9,660	0.04%
2023/02/09	8	152.50	5.1	152.34	150.50	2.9	9,805	0.03%
2023/02/08	7	153.79	12	153.58	154.00	-5	9,831	-0.05%
2023/02/07	6	147.00	6	147.33	148.50	0	9,742	0.00%
2023/02/06	21	149.14	18	147.75	148.50	3	9,772	0.03%
2023/02/03	13	147.46	18	149.03	151.50	-5	9,674	-0.05%
2023/02/02	27	147.00	26.2	148.21	147.00	0.8	9,537	0.01%
2023/02/01	10	137.40	19.1	138.24	142.00	-9.1	9,089	-0.10%
2023/01/31	5.1	129.50	6	130.33	129.50	-1	8,855	-0.01%
2023/01/30	1	129.00	8.1	130.11	130.50	-7.1	8,906	-0.08%
2023/01/17	0	0.00	3	126.50	126.00	-3	8,856	-0.03%
2023/01/16	0	0.00	1	126.50	125.50	-1	8,966	-0.01%
2023/01/13	7	125.50	5	125.80	124.00	2	8,992	0.02%
2023/01/12	1	127.00	3	126.00	125.50	-2	9,057	-0.02%
2023/01/11	3	124.83	5	124.80	125.50	-2	9,041	-0.02%
2023/01/10	2.1	124.22	4	124.00	123.50	-2	9,085	-0.02%
2023/01/09	4	121.88	22	122.84	123.50	-18	9,169	-0.20%
2023/01/06	8	115.44	3	116.17	118.00	5	9,206	0.05%
2023/01/05	4	116.88	1	115.50	115.50	3	9,376	0.03%
2023/01/04	1	118.00	6	117.17	117.50	-5	9,454	-0.05%
2023/01/03	1	115.50	3	117.33	118.00	-2	9,535	-0.02%
2022/12/30	2	116.75	0	0.00	115.00	2	9,554	0.02%
2022/12/29	2	114.25	5	115.20	116.50	-3	9,620	-0.03%
2022/12/28	5	115.30	6	114.58	114.00	-1	9,815	-0.01%
2022/12/27	4	118.13	8	118.00	118.00	-4	9,880	-0.04%
2022/12/26	1	117.00	1	116.00	116.00	0	9,989	0.00%
2022/12/23	2	116.52	2	116.50	117.00	0	10,116	0.00%
2022/12/22	1	120.00	0	0.00	119.50	1	10,179	0.01%
2022/12/21	0	0.00	2	121.50	120.00	-2	10,261	-0.02%
2022/12/20	10	121.05	5	124.00	118.50	5	10,300	0.05%
2022/12/19	0	0.00	1	120.50	120.00	-1	10,205	-0.01%
2022/12/16	3	120.67	4.1	120.36	121.00	-1.1	10,373	-0.01%
2022/12/15	2	124.24	0	0.00	123.50	2	10,490	0.02%
2022/12/14	2	123.75	2	124.50	125.00	0	10,525	0.00%
2022/12/13	3.1	120.52	2	121.50	120.00	1.1	10,613	0.01%
2022/12/12	2	121.75	2	121.50	122.00	0	10,622	0.00%
2022/12/09	8.1	123.05	12	125.42	121.50	-3.9	10,681	-0.04%
2022/12/08	11	122.86	5	122.50	124.00	6	10,619	0.06%
2022/12/07	5	119.41	3.1	120.34	118.50	1.9	10,585	0.02%
2022/12/06	4.1	126.12	6	125.17	124.00	-2	10,914	-0.02%
2022/12/05	5	127.00	35	126.20	127.00	-30	10,858	-0.28%
2022/12/02	4	124.50	7	124.07	124.50	-3	10,783	-0.03%
2022/12/01	6.1	123.91	8	124.31	123.50	-2	10,825	-0.02%
2022/11/30	1	121.00	1	120.50	121.00	0	10,891	0.00%
2022/11/29	22	121.82	22	121.64	120.50	0	10,954	0.00%
2022/11/28	11	119.50	7	121.07	122.00	4	10,869	0.04%
2022/11/25	6.7	121.07	1	124.00	120.00	5.7	10,880	0.05%
2022/11/24	48.4	124.77	29	125.31	123.50	19.4	10,847	0.18%
2022/11/23	8	123.50	3	123.50	122.50	5	10,472	0.05%
2022/11/22	45	121.51	60	121.85	122.00	-15	10,331	-0.14%
2022/11/21	12	118.17	12	118.96	118.00	0	10,324	0.00%
2022/11/18	5	118.10	2.2	116.10	115.50	2.9	10,538	0.03%
2022/11/17	9	120.72	7	120.71	121.00	2	10,446	0.02%
2022/11/16	50.2	119.02	44	119.27	123.00	6.2	10,300	0.06%
2022/11/15	3	111.67	55	112.61	116.00	-52	9,870	-0.53%
2022/11/14	11	110.95	7	110.57	111.00	4	10,112	0.04%
2022/11/11	55	112.06	3	111.50	109.50	52	10,391	0.50%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	1	109.00	3	109.50	109.50	-2	10,425	-0.02%
2022/11/08	5.1	108.71	6	108.75	107.50	-1	10,680	-0.01%
2022/11/07	9	105.78	8	106.38	107.50	1	10,829	0.01%
2022/11/04	15	109.60	22	110.50	111.00	-7	10,661	-0.07%
2022/11/03	13	109.77	6.1	108.45	110.50	6.9	10,550	0.07%
2022/11/02	26	107.44	28	107.84	107.00	-2	10,464	-0.02%
2022/11/01	13	103.08	17	103.94	104.00	-4	10,460	-0.04%
2022/10/31	27	102.91	22	102.55	102.50	5	10,606	0.05%
2022/10/28	4	102.50	5	102.60	102.50	-1	10,684	-0.01%
2022/10/27	1	100.50	10	101.20	101.50	-9	10,623	-0.08%
2022/10/26	5	94.84	6	95.13	95.70	-1	10,559	-0.01%
2022/10/25	2	97.95	2	97.20	97.30	0	10,521	0.00%
2022/10/24	46	99.60	48	98.86	97.90	-2	10,523	-0.02%
2022/10/21	4	96.45	5	96.42	95.00	-1	10,508	-0.01%
2022/10/20	51	97.46	46	97.69	98.40	5	10,537	0.05%
2022/10/19	13	100.54	11	99.82	99.80	2	10,741	0.02%
2022/10/18	2	100.50	0	0.00	100.50	2	10,864	0.02%
2022/10/17	75	99.87	71	100.57	103.00	4	11,816	0.03%
2022/10/14	16	101.47	29	101.62	103.50	-13	12,295	-0.11%
2022/10/13	3	101.13	1	94.80	94.10	2	12,329	0.02%
2022/10/12	3	106.50	1	103.00	104.00	2	12,291	0.02%
2022/10/11	10	107.00	1	107.00	107.00	9	12,413	0.07%
2022/10/07	1	112.50	1	113.50	113.00	0	12,607	0.00%
2022/10/06	10	113.00	11	114.00	115.50	-1	13,015	-0.01%
2022/10/05	23	113.57	34	114.75	113.00	-11	13,248	-0.08%
2022/10/04	0	0.00	3	110.33	110.00	-3	13,313	-0.02%
2022/10/03	2.1	105.52	1	107.00	107.50	1.1	13,402	0.01%
2022/09/30	30	105.83	21	108.05	108.00	9	13,595	0.07%
2022/09/29	13	106.96	12	104.96	104.50	1	13,715	0.01%
2022/09/28	24	108.35	12.2	105.43	105.00	11.8	13,911	0.08%
2022/09/27	11	108.64	22	110.23	113.50	-11	14,330	-0.08%
2022/09/26	8	111.81	6	111.42	108.50	2	14,738	0.01%
2022/09/23	34	119.15	24	119.83	117.00	10	15,029	0.07%
2022/09/22	13	124.08	15	124.33	124.00	-2	15,066	-0.01%
2022/09/21	23	123.26	35	123.60	124.00	-12	15,104	-0.08%
2022/09/20	17	122.82	28	122.75	122.50	-11	15,196	-0.07%
2022/09/19	34	120.51	33	120.52	120.50	1	15,291	0.01%
2022/09/16	33	119.70	34	120.71	120.00	-1	15,471	-0.01%
2022/09/15	25	123.10	9	120.50	120.00	16	15,554	0.10%
2022/09/14	11	122.14	9	120.72	123.50	2	15,708	0.01%
2022/09/13	29	123.00	22	124.66	122.50	7	15,748	0.04%
2022/09/12	1	119.00	2	120.00	118.50	-1	15,530	-0.01%
2022/09/08	13	114.85	9	117.50	117.50	4	15,711	0.03%
2022/09/07	10	112.30	31	114.71	115.00	-21	15,940	-0.13%
2022/09/06	41	113.17	37	113.64	113.00	4	16,010	0.02%
2022/09/05	25	119.94	22	120.57	118.50	3	15,932	0.02%
2022/09/02	5	122.00	2	123.50	122.00	3	15,939	0.02%
2022/09/01	16	122.53	13	121.15	121.00	3	16,062	0.02%
2022/08/31	13	124.54	5.5	125.45	125.50	7.5	16,138	0.05%
2022/08/30	9	123.00	3	122.00	122.50	6	16,552	0.04%
2022/08/29	22	122.02	29	121.86	123.00	-7	17,208	-0.04%
2022/08/26	68	128.71	47	128.74	126.50	21	17,514	0.12%
2022/08/25	22	127.50	43	127.16	127.50	-21	17,347	-0.12%
2022/08/24	0	0.00	1	123.50	123.00	-1	17,193	-0.01%
2022/08/23	3.2	121.16	2	121.00	121.50	1.2	17,543	0.01%
2022/08/22	16	124.09	6	124.67	123.50	10	17,678	0.06%
2022/08/19	43	126.33	32.3	126.37	125.50	10.7	17,767	0.06%
2022/08/18	12.1	121.74	46	124.15	124.50	-33.9	17,514	-0.19%
2022/08/17	17	121.24	0	0.00	119.50	17	17,449	0.10%
2022/08/16	23	123.85	31	123.47	122.50	-8	17,705	-0.05%
2022/08/15	11	124.68	13	124.65	124.00	-2	17,881	-0.01%
2022/08/12	46	119.92	38.1	117.91	121.50	7.9	18,001	0.04%
2022/08/11	15.1	113.24	5	113.90	113.00	10.1	17,973	0.06%
2022/08/10	1	111.49	0	0.00	111.00	1	18,274	0.01%
2022/08/09	5	113.20	7	113.57	113.50	-2	18,552	-0.01%
2022/08/08	2	113.75	2.1	114.24	114.00	-0.1	19,047	0.00%
2022/08/05	18.2	113.43	30	112.08	114.00	-11.8	19,385	-0.06%
2022/08/04	15	104.37	11	106.50	106.50	4	19,606	0.02%
2022/08/03	3	107.83	4	108.50	108.00	-1	19,728	-0.01%
2022/08/02	4	109.13	5	109.70	109.00	-1	20,209	0.00%
2022/08/01	2	113.00	3	112.50	112.50	-1	20,510	0.00%
2022/07/29	4	119.13	3.3	119.54	119.50	0.8	21,141	0.00%
2022/07/28	4	120.50	3	122.50	118.00	1	21,759	0.00%
2022/07/27	11	118.19	4.3	119.71	120.00	6.8	22,255	0.03%
2022/07/26	29.2	120.46	27	120.46	119.50	2.2	22,354	0.01%
2022/07/25	15	126.73	16.2	127.25	127.50	-1.2	22,271	-0.01%
2022/07/22	83	133.47	69	131.33	130.00	14	22,383	0.06%
2022/07/21	33	126.77	47.1	125.39	129.50	-14.1	21,594	-0.07%
2022/07/20	4	118.00	25	118.02	118.00	-21	21,191	-0.10%
2022/07/19	11.2	115.19	3	114.50	114.00	8.2	21,217	0.04%
2022/07/18	20	117.03	23	119.00	117.00	-3	21,378	-0.01%
2022/07/15	15.3	115.35	13	116.19	116.00	2.3	21,812	0.01%
2022/07/14	20	112.40	19	113.26	114.50	1	21,730	0.00%
2022/07/13	25	113.46	14	115.11	110.00	11	21,524	0.05%
2022/07/12	9	112.00	3	112.17	112.50	6	21,510	0.03%
2022/07/11	14	117.18	6	118.92	117.50	8	21,710	0.04%
2022/07/08	10	118.65	12	117.42	117.00	-2	21,852	-0.01%
2022/07/07	9	114.89	12	114.54	117.00	-3	21,879	-0.01%
2022/07/06	2	116.00	4	117.50	112.50	-2	22,093	-0.01%
2022/07/05	14	116.50	11	116.50	118.00	3	22,267	0.01%
2022/07/04	27	120.43	26	118.92	122.00	1	22,281	0.00%
2022/07/01	18.3	125.13	14	125.25	122.50	4.3	22,482	0.02%
2022/06/30	6	137.33	3	136.50	136.00	3	22,408	0.01%
2022/06/29	3	141.00	3	140.50	143.00	0	22,711	0.00%
2022/06/28	9.3	140.72	7	142.21	140.50	2.3	22,946	0.01%
2022/06/27	17.1	148.19	21	146.55	147.50	-3.9	23,468	-0.02%
2022/06/24	10.2	142.21	6	142.00	140.00	4.2	23,867	0.02%
2022/06/23	8	144.06	14	142.93	144.00	-6	24,329	-0.02%
2022/06/22	10	150.50	7.8	147.95	144.00	2.2	24,814	0.01%
2022/06/21	9	155.27	8	155.94	156.50	1	25,557	0.00%
2022/06/20	9	161.89	11	159.73	154.00	-2	26,723	-0.01%
2022/06/17	8	162.44	9	163.94	167.50	-1	27,070	0.00%
2022/06/16	9	172.43	7	173.93	166.00	2	27,297	0.01%
2022/06/15	8	171.38	7	170.57	170.50	1	27,687	0.00%
2022/06/14	9.3	165.33	6.2	166.74	168.00	3.1	27,861	0.01%
2022/06/13	13.5	166.80	5	166.50	166.50	8.5	27,830	0.03%
2022/06/10	15	172.37	13	172.42	172.50	2	27,999	0.01%
2022/06/09	13.1	175.19	16	174.81	176.50	-3	27,910	-0.01%
2022/06/08	23.1	178.96	11.1	180.75	175.00	12	27,819	0.04%
2022/06/07	19	180.37	23	181.33	182.00	-4	27,607	-0.01%
2022/06/06	14	176.11	15	176.73	176.50	-1	27,139	0.00%
2022/06/02	20	172.63	19	170.45	173.00	1	26,990	0.00%
2022/06/01	5	174.00	7	174.71	171.50	-2	26,945	-0.01%
2022/05/31	30	172.68	39	172.97	173.50	-9	26,840	-0.03%
2022/05/30	7	168.21	8	168.38	169.00	-1	26,547	0.00%
2022/05/27	6.3	164.41	6	165.25	162.50	0.3	26,408	0.00%
2022/05/26	16	161.91	13	162.23	160.50	3	26,281	0.01%
2022/05/25	19	162.89	17.1	161.80	164.00	1.9	26,198	0.01%
2022/05/24	26	166.25	18.1	163.33	160.50	7.9	26,005	0.03%
2022/05/23	25	173.66	48	175.51	172.00	-23	25,657	-0.09%
2022/05/20	41.1	174.73	17	176.24	175.00	24.1	25,429	0.09%
2022/05/19	9.1	172.78	11	170.55	173.50	-1.9	25,020	-0.01%
2022/05/18	31	172.71	36	172.90	171.50	-5	24,878	-0.02%
2022/05/17	21	169.50	28	169.25	171.50	-7	24,725	-0.03%
2022/05/16	147	170.03	146	168.46	167.50	1	24,832	0.00%	大買/大賣/
2022/05/13	24	167.13	56	167.76	166.50	-32	24,511	-0.13%
2022/05/12	82	164.96	55.1	164.90	163.00	26.9	24,431	0.11%
2022/05/11	38	164.61	30	164.97	163.50	8	24,469	0.03%
2022/05/10	36.1	166.17	37.2	166.46	168.00	-1.1	24,989	0.00%
2022/05/09	20.1	166.15	17.1	165.82	163.00	3	24,776	0.01%
2022/05/06	67	169.15	72.4	168.45	171.50	-5.4	24,525	-0.02%
2022/05/05	44.2	167.98	47	168.32	168.00	-2.9	24,166	-0.01%
2022/05/04	28.2	160.80	35.2	159.54	162.50	-7	23,768	-0.03%
2022/05/03	19	150.61	24.2	148.89	151.50	-5.2	23,539	-0.02%
2022/04/29	15	146.83	21.4	147.00	146.00	-6.4	23,509	-0.03%
2022/04/28	28	145.93	36	146.10	143.50	-8	23,501	-0.03%
2022/04/27	34.3	144.37	34	140.50	145.00	0.3	23,407	0.00%
2022/04/26	5.2	145.95	8	147.13	143.50	-2.8	23,610	-0.01%
2022/04/25	19.4	152.04	25	151.58	149.00	-5.7	23,957	-0.02%
2022/04/22	34.2	160.13	23.2	161.08	159.50	11	24,015	0.05%
2022/04/21	49.2	165.13	26.3	167.52	166.50	22.9	23,823	0.10%
2022/04/20	55.3	160.42	53	157.08	159.50	2.3	23,299	0.01%
2022/04/19	15	158.70	17	159.50	158.00	-2	23,270	-0.01%
2022/04/18	30	154.25	43	152.84	156.00	-13	23,186	-0.06%
2022/04/15	32.2	161.13	26	156.06	156.50	6.2	23,015	0.03%
2022/04/14	21.2	166.16	23	166.28	167.00	-1.9	22,684	-0.01%
2022/04/13	13	163.15	10	164.10	163.50	3	22,437	0.01%
2022/04/12	22	159.36	12	161.08	159.00	10	22,172	0.05%
2022/04/11	16.1	163.66	12	166.21	160.50	4.1	21,872	0.02%
2022/04/08	32.1	172.25	30.1	172.00	173.00	2	21,426	0.01%
2022/04/07	49	172.87	48	170.61	172.50	1	20,942	0.00%
2022/04/06	18.1	179.70	19	180.11	180.00	-0.9	20,316	0.00%
2022/04/01	21	182.24	16	183.03	183.00	5	20,023	0.02%
2022/03/31	13	193.62	10	193.95	191.00	3	19,559	0.02%
2022/03/30	27	198.91	26	191.65	190.50	1	19,221	0.01%
2022/03/29	17	187.32	25.3	188.88	194.50	-8.3	18,900	-0.04%
2022/03/28	18	182.39	23	182.30	177.00	-5	18,930	-0.03%
2022/03/25	45	179.97	39	179.06	179.50	6	18,298	0.03%
2022/03/24	33	176.48	40.3	176.59	179.00	-7.3	17,766	-0.04%
2022/03/23	63	169.43	65	171.01	175.50	-2	16,873	-0.01%
2022/03/22	36.1	155.83	35	156.87	160.00	1.1	15,827	0.01%
2022/03/21	6	153.75	13	153.65	153.50	-7	15,465	-0.05%
2022/03/18	124	148.42	128.5	149.28	149.00	-4.5	15,255	-0.03%	大買/大賣/
2022/03/17	12.2	143.48	28	145.84	148.50	-15.8	14,639	-0.11%
2022/03/16	3	136.67	6	136.92	137.00	-3	14,436	-0.02%
2022/03/15	10	142.10	8.1	143.44	138.50	2	14,460	0.01%
2022/03/14	1	144.50	3	144.33	145.00	-2	14,442	-0.01%
2022/03/11	5.1	143.40	7	143.71	143.00	-1.9	14,740	-0.01%
2022/03/10	26	145.46	20	145.63	143.00	6	14,906	0.04%
2022/03/09	17	143.82	16.1	143.82	143.50	0.9	15,044	0.01%
2022/03/08	27.1	141.08	13	141.50	140.00	14.1	15,349	0.09%
2022/03/07	3	138.17	11	137.50	138.00	-8	16,046	-0.05%
2022/03/04	4	144.50	2	145.00	144.50	2	17,325	0.01%
2022/03/03	21.3	145.30	24	145.08	145.50	-2.7	18,951	-0.01%
2022/03/02	13.1	142.18	8	142.25	143.00	5.1	19,522	0.03%
2022/03/01	13	139.08	14.1	139.57	139.50	-1.1	20,151	-0.01%
2022/02/25	0	0.00	4.1	136.65	136.50	-4.1	20,576	-0.02%
2022/02/24	3.1	136.31	5	135.20	133.50	-2	21,396	-0.01%
2022/02/23	1	138.00	3	139.83	140.00	-2	21,422	-0.01%
2022/02/22	7	137.43	5.1	137.62	136.50	1.9	21,565	0.01%
2022/02/21	2	142.00	0.1	142.00	142.00	1.9	21,782	0.01%
2022/02/18	0	0.00	0.4	140.38	144.50	-0.4	22,092	0.00%
2022/02/17	19.1	144.14	10	143.00	143.00	9.1	22,348	0.04%
2022/02/16	47	150.53	39	148.60	147.50	8	22,483	0.04%
2022/02/15	25	147.86	30	147.65	145.50	-5	22,383	-0.02%
2022/02/14	30.2	147.07	19	144.53	143.50	11.2	22,227	0.05%
2022/02/11	15.3	148.28	17	150.79	152.00	-1.7	22,140	-0.01%
2022/02/10	12	148.63	18.2	148.91	147.50	-6.2	21,979	-0.03%
2022/02/09	6	145.33	10	146.45	143.00	-4	21,281	-0.02%
2022/02/08	4	143.75	9	145.22	145.00	-5	21,042	-0.02%
2022/02/07	15.4	146.62	20	146.83	144.00	-4.6	21,124	-0.02%
2022/01/26	20	142.68	12	141.92	143.00	8	20,884	0.04%
2022/01/25	12	140.50	14.1	140.11	140.50	-2.1	20,809	-0.01%
2022/01/24	8	135.81	7	134.57	138.50	1	20,593	0.00%
2022/01/21	16	140.56	17	135.85	135.00	-1	20,604	0.00%
2022/01/20	1	141.00	4	141.38	142.00	-3	20,533	-0.01%
2022/01/19	44.1	140.13	44	139.84	140.50	0.1	20,662	0.00%
2022/01/18	16	135.03	27	138.43	139.00	-11	20,828	-0.05%
2022/01/17	31	128.34	35.1	129.26	131.00	-4.1	20,616	-0.02%
2022/01/14	13	123.27	4	124.75	124.00	9	21,152	0.04%
2022/01/13	2.2	125.00	8.1	125.89	126.00	-6	21,889	-0.03%
2022/01/12	13.1	128.45	6	127.67	126.50	7.1	22,179	0.03%
2022/01/11	11	134.14	2	135.00	130.50	9	22,287	0.04%
2022/01/10	0	0.00	4	132.00	137.00	-4	22,311	-0.02%
2022/01/07	3	133.00	4.5	131.61	131.00	-1.5	22,444	-0.01%
2022/01/06	4	137.50	11	138.41	138.00	-7	22,628	-0.03%
2022/01/05	7.2	142.35	8	139.69	139.50	-0.9	22,911	0.00%
2022/01/04	3	144.50	10.3	145.52	143.50	-7.3	23,052	-0.03%
2022/01/03	16	142.00	11	141.00	141.00	5	23,537	0.02%
2021/12/30	10	141.10	6	141.17	141.00	4	23,999	0.02%
2021/12/29	7	143.14	6	144.00	142.00	1	24,430	0.00%
2021/12/28	3	142.00	2	142.75	143.50	1	24,848	0.00%
2021/12/27	11	142.95	2	143.25	142.50	9	25,173	0.04%
2021/12/24	14.5	144.14	12	143.96	143.00	2.5	25,512	0.01%
2021/12/23	27	146.72	37	149.26	145.00	-10	25,614	-0.04%
2021/12/22	53	148.19	64.1	149.80	145.50	-11.1	25,562	-0.04%
2021/12/21	11.1	141.00	6	140.42	139.50	5.1	25,152	0.02%
2021/12/20	8	141.13	2	139.75	139.00	6	25,892	0.02%
2021/12/17	10	143.45	1	142.50	144.50	9	26,456	0.03%
2021/12/16	27	146.74	39.1	147.12	147.00	-12.1	26,543	-0.05%
2021/12/15	8.3	141.00	6	141.83	143.00	2.3	26,464	0.01%
2021/12/14	3	140.50	24	141.17	142.00	-21	26,689	-0.08%
2021/12/13	4	138.75	2	138.50	138.00	2	26,765	0.01%
2021/12/10	16	141.19	14	139.75	140.00	2	27,342	0.01%
2021/12/09	8	141.81	2	142.75	141.00	6	28,202	0.02%
2021/12/08	9	144.39	10	143.25	144.50	-1	28,612	0.00%
2021/12/07	20.1	145.30	9	145.50	144.00	11.1	28,992	0.04%
2021/12/06	8	153.63	11	153.86	149.00	-3	29,329	-0.01%
2021/12/03	18	154.00	24	155.02	154.00	-6	30,337	-0.02%
2021/12/02	22.1	154.85	8	154.69	152.00	14.1	30,465	0.05%
2021/12/01	42	159.96	49	160.27	162.50	-7	30,713	-0.02%
2021/11/30	53	160.11	59.1	161.66	155.50	-6.1	30,901	-0.02%
2021/11/29	67	146.66	71	149.98	156.00	-4	31,412	-0.01%
2021/11/26	20	141.20	24.8	142.23	143.50	-4.8	31,181	-0.02%
2021/11/25	27	142.30	29	143.71	139.00	-2	30,992	-0.01%
2021/11/24	15.3	138.57	8	138.69	138.00	7.3	30,645	0.02%
2021/11/23	32	145.45	52.1	142.69	143.00	-20.1	31,034	-0.06%
2021/11/22	13	136.46	12	138.00	137.50	1	31,544	0.00%
2021/11/19	43	137.49	42.2	138.60	135.50	0.8	34,292	0.00%
2021/11/18	15.5	141.92	8	141.06	139.50	7.5	35,764	0.02%
2021/11/17	47	140.96	36.6	140.86	143.00	10.5	36,558	0.03%
2021/11/16	44	140.05	42	140.40	136.00	2	37,590	0.01%
2021/11/15	38.5	138.24	41	138.44	138.50	-2.5	38,657	-0.01%
2021/11/12	18.7	134.95	16.6	134.10	133.00	2.1	39,680	0.01%
2021/11/11	8.5	131.65	8	131.88	130.50	0.5	40,366	0.00%
2021/11/10	22	132.82	21	131.83	131.00	1	40,750	0.00%
2021/11/09	12.1	127.98	15.1	128.51	130.00	-3	40,825	-0.01%
2021/11/08	7	121.43	2	122.00	122.00	5	40,859	0.01%
2021/11/05	11	124.09	11	125.32	124.00	0	41,105	0.00%
2021/11/04	20.5	126.76	11	127.41	126.00	9.5	41,586	0.02%
2021/11/03	2	128.00	5	130.30	130.00	-3	41,987	-0.01%
2021/11/02	11	130.95	6	131.92	128.00	5	42,474	0.01%
2021/11/01	5	131.10	8	131.56	131.00	-3	43,019	-0.01%
2021/10/29	11	128.55	7.2	128.82	128.00	3.8	44,230	0.01%
2021/10/28	15	131.20	13	132.31	129.00	2	44,764	0.00%
2021/10/27	9	128.94	14.1	130.61	132.00	-5.1	45,083	-0.01%
2021/10/26	44.1	131.14	33.2	128.84	127.00	10.9	45,547	0.02%
2021/10/25	21	140.19	12.2	139.97	139.50	8.9	46,178	0.02%
2021/10/22	29.2	139.93	39	141.51	144.00	-9.8	46,175	-0.02%
2021/10/21	27.2	139.78	67.3	139.54	136.00	-40.1	46,465	-0.09%
2021/10/20	32.3	132.65	32.2	133.73	135.00	0.1	46,586	0.00%
2021/10/19	15	127.20	17.2	126.94	128.50	-2.2	47,139	0.00%
2021/10/18	6	122.58	7.1	123.28	123.00	-1.1	47,995	0.00%
2021/10/15	20	121.80	20	122.35	122.00	0	48,377	0.00%
2021/10/14	5	119.70	2	120.25	118.00	3	48,819	0.01%
2021/10/13	10.1	123.97	5	123.60	120.50	5.1	49,261	0.01%
2021/10/12	8.1	130.98	8	130.38	128.50	0.1	49,863	0.00%
2021/10/08	54	134.39	44	135.51	131.00	10	50,305	0.02%
2021/10/07	29	132.10	28	132.27	133.50	1	50,945	0.00%
2021/10/06	17	126.62	17	128.94	130.50	0	50,971	0.00%
2021/10/05	10	125.90	16.2	123.90	126.50	-6.2	51,717	-0.01%
2021/10/04	33	123.11	37	124.84	121.50	-4	52,128	-0.01%
2021/10/01	20	127.48	12	127.71	124.00	8	52,726	0.02%
2021/09/30	15	134.30	9.2	134.16	134.00	5.9	53,156	0.01%
2021/09/29	30	134.95	26	134.85	134.00	4	53,244	0.01%
2021/09/28	22	134.84	13.2	138.62	139.00	8.8	53,458	0.02%
2021/09/27	103	135.94	109	136.72	138.00	-6	53,472	-0.01%	大買/大賣/
2021/09/24	21	132.17	45	132.67	135.00	-24	52,807	-0.05%
2021/09/23	12	125.88	11	126.50	124.50	1	52,292	0.00%
2021/09/22	6	122.58	4	123.50	125.00	2	52,340	0.00%
2021/09/17	19.1	124.24	34	125.21	126.50	-14.9	52,383	-0.03%
2021/09/16	34.1	120.88	29	121.02	121.50	5.1	52,394	0.01%
2021/09/15	74	121.13	64	121.49	120.00	10	52,459	0.02%
2021/09/14	53.1	123.77	47.2	123.47	121.50	6	52,046	0.01%
2021/09/13	56	131.63	35	132.07	129.00	21	51,349	0.04%
2021/09/10	22	129.86	20.1	130.92	133.00	1.9	51,054	0.00%
2021/09/09	39	133.23	36.2	133.04	133.00	2.8	50,598	0.01%
2021/09/08	89.2	131.44	82	131.92	130.50	7.2	50,078	0.01%
2021/09/07	53.5	142.88	24.2	143.83	138.50	29.3	49,056	0.06%
2021/09/06	47.3	156.04	46.5	153.70	153.50	0.8	48,713	0.00%
2021/09/03	53.8	163.95	54	164.48	165.50	-0.2	48,488	0.00%
2021/09/02	69.1	168.39	74.3	167.27	159.00	-5.2	48,252	-0.01%
2021/09/01	94.1	164.88	100.3	163.43	167.00	-6.1	46,980	-0.01%
2021/08/31	14.1	153.07	19	153.71	155.00	-5	46,231	-0.01%
2021/08/30	25	151.84	22	152.00	150.00	3	46,138	0.01%
2021/08/27	35	151.86	27.6	150.91	150.00	7.4	46,457	0.02%
2021/08/26	82	159.34	86	159.76	158.00	-4	46,194	-0.01%
2021/08/25	226.4	163.87	198.2	163.79	158.50	28.3	45,344	0.06%	大買/大賣/
2021/08/24	40.2	158.11	75.6	158.32	163.50	-35.5	43,208	-0.08%
2021/08/23	38.5	149.95	44.1	150.26	149.00	-5.6	42,798	-0.01%
2021/08/20	81	142.24	85	142.57	144.00	-4	43,009	-0.01%
2021/08/19	100	148.43	99.1	147.48	135.00	0.9	42,007	0.00%
2021/08/18	90	138.18	104.4	139.98	150.00	-14.4	40,718	-0.04%	大賣/
2021/08/17	72.4	139.81	63	141.74	137.50	9.4	39,881	0.02%
2021/08/16	13	136.23	13.4	136.16	135.50	-0.4	39,150	0.00%
2021/08/13	30.6	137.89	34.4	137.08	130.50	-3.9	38,780	-0.01%
2021/08/12	13.4	133.10	29.4	133.87	136.50	-16	38,600	-0.04%
2021/08/11	53.4	132.78	49	132.94	128.00	4.4	38,648	0.01%
2021/08/10	59	133.98	58.2	134.25	135.00	0.8	38,582	0.00%
2021/08/09	36	144.63	17.5	143.05	138.50	18.5	38,319	0.05%
2021/08/06	35.1	147.10	42.9	147.31	150.00	-7.8	38,020	-0.02%
2021/08/05	40.3	145.33	33	145.33	144.50	7.3	37,805	0.02%
2021/08/04	104.4	150.93	128.2	151.17	149.50	-23.8	37,759	-0.06%	大買/大賣/
2021/08/03	48.1	140.15	50	141.13	142.00	-1.9	36,910	-0.01%
2021/08/02	54	136.79	37	136.47	135.00	17	36,810	0.05%
2021/07/30	65.2	141.51	91	138.95	135.00	-25.8	36,379	-0.07%
2021/07/29	134	133.43	95	132.61	136.50	39	35,710	0.11%	大買/
2021/07/28	17.1	134.88	7.6	134.42	132.50	9.6	34,588	0.03%
2021/07/27	66	152.53	65.1	150.85	147.00	0.9	34,541	0.00%
2021/07/26	84.1	150.00	103.1	150.21	155.00	-19	33,627	-0.06%	大賣/
2021/07/23	74.6	150.49	82.5	149.24	141.00	-7.9	32,848	-0.02%
2021/07/22	77.3	152.85	88.1	153.32	153.00	-10.8	32,220	-0.03%
2021/07/21	43.2	143.58	22	143.77	147.50	21.2	31,411	0.07%
2021/07/20	58	136.06	44	137.10	134.50	14	31,298	0.04%
2021/07/19	29	137.62	19.7	136.50	134.00	9.4	31,150	0.03%
2021/07/16	76	137.26	77.1	136.93	137.00	-1.1	31,080	0.00%
2021/07/15	17	124.91	25	125.26	130.00	-8	30,465	-0.03%
2021/07/14	75.1	124.83	104	125.86	124.50	-28.9	30,605	-0.09%	大賣/
2021/07/13	24.2	118.51	27	119.44	123.00	-2.8	30,442	-0.01%
2021/07/12	57	111.86	47.2	112.43	112.00	9.8	30,802	0.03%
2021/07/09	41	101.82	54	103.73	105.50	-13	29,847	-0.04%
2021/07/08	40	95.65	40	95.65	96.20	0	29,423	0.00%
2021/07/07	27	92.19	34.3	93.70	95.50	-7.3	29,117	-0.03%
2021/07/06	6	87.43	6	87.72	86.90	0	28,520	0.00%
2021/07/05	46	87.95	47	87.27	86.20	-1	28,772	0.00%
2021/07/02	11	81.65	32	81.88	86.00	-21	28,994	-0.07%
2021/07/01	16	79.59	0	0.00	78.90	16	29,316	0.05%
2021/06/30	15	80.72	4	81.55	80.30	11	29,785	0.04%
2021/06/29	30	85.02	12	83.85	81.10	18	31,403	0.06%
2021/06/28	6	84.80	51	85.48	84.90	-45	33,429	-0.13%
2021/06/25	14	84.53	11	85.07	84.30	3	34,038	0.01%
2021/06/24	10	83.39	20	83.94	83.50	-10	33,812	-0.03%
2021/06/23	9.1	81.59	10	81.66	82.40	-0.9	33,654	0.00%
2021/06/22	12	80.54	8	81.28	79.20	4	33,733	0.01%
2021/06/21	9	80.10	3	80.73	79.90	6	33,417	0.02%
2021/06/18	3	80.03	5	80.40	79.60	-2	33,176	-0.01%
2021/06/17	1	81.40	1	80.00	81.50	0	33,009	0.00%
2021/06/16	6	81.08	6	82.22	79.90	0	32,827	0.00%
2021/06/15	8	83.50	7	83.24	82.30	1	32,627	0.00%
2021/06/11	33.1	84.54	47	84.00	83.00	-13.9	32,497	-0.04%
2021/06/10	102	83.15	80	83.06	83.10	22	31,950	0.07%	大買/
2021/06/09	48	79.97	56	79.58	78.60	-8	31,065	-0.03%
2021/06/08	50	77.75	20	77.16	77.00	30	30,472	0.10%
2021/06/07	73	85.64	88	84.90	83.10	-15	29,770	-0.05%
2021/06/04	43	87.39	22	87.43	86.00	21	29,326	0.07%
2021/06/03	13	86.62	28	86.35	85.70	-15	28,631	-0.05%
2021/06/02	27	84.52	16.1	85.60	83.00	10.9	28,030	0.04%
2021/06/01	65.1	83.31	83	83.03	86.10	-17.9	27,484	-0.07%
2021/05/31	71	84.39	46	83.93	81.90	25	26,770	0.09%
2021/05/28	72	77.50	48.5	78.37	79.20	23.5	25,574	0.09%
2021/05/27	9	70.22	20	71.17	72.00	-11	24,303	-0.05%
2021/05/26	18	68.48	18	68.69	68.50	0	23,964	0.00%
2021/05/25	28	70.09	30.2	69.13	68.20	-2.2	23,809	-0.01%
2021/05/24	6	65.82	8	67.04	66.80	-2	23,310	-0.01%
2021/05/21	1	63.90	1	64.60	64.00	0	23,089	0.00%
2021/05/20	5.2	64.77	2	63.05	62.90	3.2	23,202	0.01%
2021/05/19	11	64.45	22	64.80	66.00	-11	23,128	-0.05%
2021/05/18	6	60.07	19	62.35	62.90	-13	22,850	-0.06%
2021/05/17	20	61.44	4	59.08	57.20	16	22,602	0.07%
2021/05/14	28	64.41	20	65.36	63.50	8	22,280	0.04%
2021/05/13	20	62.57	14	63.81	62.90	6	21,942	0.03%
2021/05/12	24	66.19	28	65.96	63.50	-4	21,570	-0.02%
2021/05/11	12	68.91	10	67.69	67.00	2	20,854	0.01%
2021/05/10	19	72.18	22.1	72.65	74.00	-3.1	20,353	-0.02%
2021/05/07	0	0.00	4.5	67.30	67.30	-4.5	19,787	-0.02%
2021/05/06	24	63.05	20	64.11	61.20	4	19,751	0.02%
2021/05/05	1	64.60	1.1	65.37	62.80	-0.1	19,622	0.00%
2021/05/04	19	63.99	16	63.89	64.40	3	19,451	0.02%
2021/05/03	11	67.75	13	67.86	67.00	-2	19,143	-0.01%
2021/04/29	26	69.60	23	69.89	69.00	3	18,981	0.02%
2021/04/28	15	70.29	2.1	70.30	69.60	13	18,872	0.07%
2021/04/27	18.1	72.57	31	72.47	72.10	-13	18,631	-0.07%
2021/04/26	4	76.55	5	76.38	75.40	-1	18,336	-0.01%
2021/04/23	8	74.73	20	75.38	74.40	-12	17,959	-0.07%
2021/04/22	28.1	75.10	36	75.91	72.60	-7.9	17,593	-0.04%
2021/04/21	17	73.53	15	73.29	73.40	2	17,087	0.01%
2021/04/20	28	71.81	7	73.13	73.00	21	16,800	0.12%
2021/04/19	23.1	72.47	14.5	71.28	70.00	8.6	16,096	0.05%
2021/04/16	19	68.20	26	69.12	71.10	-7	15,114	-0.05%
2021/04/15	21	64.28	9	64.31	64.70	12	14,251	0.08%
2021/04/14	4	62.60	17	61.69	63.70	-13	13,976	-0.09%
2021/04/13	26.5	67.03	15	66.45	65.60	11.5	13,548	0.08%
2021/04/12	4	66.70	3	66.70	66.70	1	12,897	0.01%
2021/04/09	11	64.26	8	63.24	60.70	3	12,824	0.02%
2021/04/08	54	66.54	56	65.79	64.00	-2	12,398	-0.02%
2021/04/07	11	61.53	20	63.48	64.20	-9	11,648	-0.08%
2021/04/06	22	59.24	21	59.18	58.40	1	11,053	0.01%
2021/04/01	121	58.88	108	58.87	58.20	13	10,491	0.12%	大買/大賣/
2021/03/31	96.5	55.48	99	55.66	57.40	-2.5	8,769	-0.03%
2021/03/30	27	49.51	38.4	50.04	52.20	-11.4	6,590	-0.17%
2021/03/29	3	48.10	1	47.75	47.50	2	5,909	0.03%
2021/03/26	4	47.23	4	47.24	47.45	0	5,852	0.00%
2021/03/25	2.2	45.91	8	46.11	47.00	-5.8	5,689	-0.10%
2021/03/23	0	45.05	0	0.00	44.65	0	5,427	0.00%
2021/03/22	0	0.00	10	45.05	45.10	-10	5,465	-0.18%
2021/03/19	10	44.50	2	44.38	44.50	8	5,708	0.14%
2021/03/17	5	45.67	6	46.30	45.15	-1	5,847	-0.02%
2021/03/16	1	45.90	5	46.00	46.50	-4	5,917	-0.07%
2021/03/15	2	45.08	1	45.35	45.50	1	6,056	0.02%
2021/03/12	0	0.00	6	45.00	44.60	-6	6,178	-0.10%
2021/03/11	6	44.41	3	44.62	44.60	3	6,587	0.05%
2021/03/10	0	0.00	1	44.20	43.90	-1	6,813	-0.01%
2021/03/09	1	43.55	0	0.00	43.80	1	7,223	0.01%
2021/03/08	3	44.20	1	44.40	43.95	2	7,316	0.03%
2021/03/05	2	44.38	20	44.60	44.30	-18	7,337	-0.25%
2021/03/04	3	44.90	0	0.00	45.00	3	7,367	0.04%
2021/03/03	1.4	46.20	20	45.35	46.20	-18.6	7,644	-0.24%
2021/03/02	1	47.45	9	47.32	46.30	-8	7,592	-0.11%
2021/02/26	10	47.40	6	47.37	47.35	4	7,537	0.05%
2021/02/25	1	47.55	2	47.35	46.90	-1	7,510	-0.01%
2021/02/24	2	47.05	3	47.13	46.70	-1	7,609	-0.01%
2021/02/23	0	0.00	11	46.82	46.65	-11	7,591	-0.14%
2021/02/22	50	47.85	5	47.78	47.45	45	7,530	0.60%
2021/02/19	29.3	47.47	31	46.23	47.45	-1.7	7,275	-0.02%
2021/02/18	0	0.00	20	46.96	46.85	-20	7,114	-0.28%
2021/02/17	2	46.20	17	46.21	46.15	-15	7,002	-0.21%
2021/02/05	0	0.00	1.3	44.12	44.20	-1.3	6,944	-0.02%
2021/02/03	2	44.13	0	0.00	43.70	2	6,939	0.03%
2021/02/02	0	0.00	0.2	44.30	43.75	-0.2	6,955	0.00%
2021/02/01	2	42.28	5	42.35	42.55	-3	6,936	-0.04%
2021/01/29	1	43.90	2	44.70	43.10	-1	6,909	-0.01%
2021/01/28	0	0.00	30.1	44.64	44.35	-30.1	6,858	-0.44%
2021/01/27	30	45.45	1	45.45	45.45	29	6,841	0.42%
2021/01/26	0.5	44.70	0	0.00	44.70	0.5	6,806	0.01%
2021/01/25	0	0.00	1	45.00	44.90	-1	6,778	-0.01%
2021/01/22	3	44.00	4	44.60	44.65	-1	6,759	-0.01%
2021/01/21	30	45.25	0.1	44.15	44.05	29.9	6,733	0.44%
2021/01/20	1	45.10	40	45.30	45.10	-39	6,699	-0.58%
2021/01/19	1	46.10	2	46.90	46.10	-1	6,581	-0.02%
2021/01/18	1	46.25	9	46.02	46.10	-8	6,537	-0.12%
2021/01/15	6	48.66	53	47.27	47.30	-47	6,465	-0.73%
2021/01/14	29	47.18	33	47.54	48.20	-4	6,337	-0.06%
2021/01/13	7.5	47.06	6	46.63	46.55	1.5	6,131	0.02%
2021/01/12	21	46.99	9.3	46.78	46.15	11.7	6,067	0.19%
2021/01/11	17	46.59	23	47.36	47.50	-6	5,985	-0.10%
2021/01/08	1	45.35	0	0.00	45.35	1	5,832	0.02%
2021/01/07	0.1	45.80	0	0.00	45.80	0.1	5,840	0.00%
2021/01/06	3	46.02	0	0.00	45.65	3	5,914	0.05%
2021/01/05	50	46.81	2	46.68	46.85	48	5,892	0.81%
2021/01/04	13.1	47.77	6	47.92	47.65	7.1	5,976	0.12%
2020/12/31	3	47.63	56	47.55	47.45	-53	5,860	-0.90%
2020/12/30	3	46.38	0	0.00	46.70	3	5,800	0.05%
2020/12/29	0	0.00	1	46.45	46.20	-1	5,800	-0.02%
2020/12/28	7	46.60	5	46.61	46.65	2	5,771	0.03%
2020/12/25	7	46.39	0	0.00	46.40	7	5,712	0.12%
2020/12/24	9	46.97	6	46.90	46.75	3	5,641	0.05%
2020/12/23	5	46.43	7	46.21	46.20	-2	5,543	-0.04%
2020/12/22	5	45.24	3.4	45.07	44.90	1.6	5,383	0.03%
2020/12/21	2	44.43	9	43.77	45.05	-7	5,259	-0.13%
2020/12/18	2	44.78	0	0.00	44.75	2	5,182	0.04%
2020/12/17	1	45.00	1	44.95	45.00	0	5,165	0.00%
2020/12/16	11	45.47	0	0.00	45.30	11	5,161	0.21%
2020/12/15	53.8	46.57	14	45.32	45.15	39.8	5,109	0.78%
2020/12/14	24	47.39	77	47.18	47.40	-53	4,874	-1.09%
2020/12/11	51	46.95	49	48.51	46.95	2	4,843	0.04%
2020/12/10	9	48.91	7	49.09	48.25	2	4,790	0.04%
2020/12/09	19	50.98	7	50.74	51.00	12	4,654	0.26%
2020/12/08	1	49.40	2	50.08	50.20	-1	4,480	-0.02%
2020/12/07	36	50.29	19	50.92	50.80	17	4,324	0.39%
2020/12/04	17	48.86	7	49.03	48.75	10	3,916	0.26%
2020/12/03	27.1	47.87	21.1	47.94	47.50	6	3,684	0.16%
2020/12/02	8	46.45	9	46.03	46.45	-1	3,307	-0.03%
2020/12/01	0	0.00	1.1	44.86	45.50	-1.1	3,232	-0.03%
2020/11/30	31	45.35	0	0.00	45.20	31	3,333	0.93%
2020/11/27	24	46.31	21	46.29	45.75	3	3,579	0.08%
2020/11/25	3.2	43.67	0	0.00	43.75	3.2	3,232	0.10%
2020/11/24	1	43.90	3	44.48	43.90	-2	3,200	-0.06%
2020/11/23	10	44.37	11	44.94	44.80	-1	3,145	-0.03%
2020/11/20	1	43.15	15	43.08	43.70	-14	2,993	-0.47%
2020/11/19	2	42.60	1	42.80	42.50	1	2,942	0.03%
2020/11/18	0.5	42.60	6	42.59	42.65	-5.5	2,939	-0.19%
2020/11/17	16	42.45	8	42.57	42.35	8	2,936	0.27%
2020/11/16	0	0.00	1	42.00	42.05	-1	2,982	-0.03%
2020/11/13	11	41.75	3	42.07	41.90	8	3,028	0.26%
2020/11/12	1	42.55	0	0.00	42.55	1	3,059	0.03%
2020/11/11	0	0.00	4	42.70	42.80	-4	3,120	-0.13%
2020/11/10	6	42.54	6	42.83	42.50	0	3,138	0.00%
2020/11/09	0.5	42.35	6	42.24	42.35	-5.5	3,181	-0.17%
2020/11/06	7	41.84	12	42.15	41.90	-5	3,206	-0.16%
2020/11/05	2	41.80	3	41.90	41.80	-1	3,263	-0.03%
2020/11/04	3	41.65	2.3	41.70	41.70	0.7	3,371	0.02%
2020/11/03	2	41.40	3	41.70	41.65	-1	3,397	-0.03%
2020/11/02	4	40.94	0	0.00	40.90	4	3,436	0.12%
2020/10/30	6	41.63	0	0.00	41.40	6	3,457	0.17%
2020/10/29	2	41.40	6	42.03	42.20	-4	3,572	-0.11%
2020/10/28	10	42.61	0	0.00	42.10	10	3,609	0.28%
2020/10/27	1	43.85	0	0.00	43.85	1	3,619	0.03%
2020/10/26	0	0.00	1	44.35	43.90	-1	3,690	-0.03%
2020/10/22	6	43.31	2	43.38	43.50	4	3,787	0.11%
2020/10/21	0.2	45.60	0	0.00	45.60	0.2	3,744	0.01%
2020/10/16	1	45.50	0	0.00	45.30	1	3,780	0.03%
2020/10/15	0	0.00	5	46.68	46.10	-5	3,764	-0.13%
2020/10/14	5	46.72	0	0.00	46.50	5	3,768	0.13%
2020/10/13	2	45.98	36	45.94	45.85	-34	3,693	-0.92%
2020/10/12	18	46.76	0	0.00	45.50	18	3,642	0.49%
2020/10/08	0	0.00	1	45.20	45.15	-1	3,536	-0.03%
2020/10/07	20	44.60	0	0.00	44.55	20	3,507	0.57%
2020/10/06	0	0.00	9	43.76	44.10	-9	3,465	-0.26%
2020/09/30	1	41.15	0	0.00	41.80	1	3,659	0.03%
2020/09/29	2	41.68	1	41.20	41.20	1	4,078	0.02%
2020/09/25	4	41.38	3	41.30	40.90	1	4,341	0.02%
2020/09/24	6	42.39	1	42.15	42.05	5	4,396	0.11%
2020/09/23	1.2	43.79	1	43.80	43.75	0.2	4,394	0.00%
2020/09/22	1	44.85	1	44.35	44.00	0	4,399	0.00%
2020/09/21	1	45.60	2	45.80	45.05	-1	4,359	-0.02%
2020/09/15	4	45.45	2	44.90	45.00	2	4,317	0.05%
2020/09/14	0.5	44.50	6	44.27	44.80	-5.5	4,231	-0.13%
2020/09/11	3	43.45	0	0.00	43.10	3	4,186	0.07%
2020/09/10	1	44.60	0	0.00	43.95	1	4,162	0.02%
2020/09/09	1	43.55	3	44.22	44.35	-2	4,145	-0.05%
2020/09/08	3	44.78	3	45.23	44.75	0	4,132	0.00%
2020/09/07	4	45.11	9	45.25	44.75	-5	4,107	-0.12%
2020/09/04	1	44.55	17	44.73	44.90	-16	4,073	-0.39%
2020/09/03	17	45.95	6	45.23	45.50	11	4,036	0.27%
2020/09/02	23	45.69	15	45.99	46.60	8	3,899	0.21%
2020/09/01	4	42.44	4	43.05	43.20	0	3,618	0.00%
2020/08/31	1	42.95	1	42.95	42.80	0	3,675	0.00%
2020/08/27	5	43.37	10	43.91	43.15	-5	3,720	-0.13%
2020/08/26	3	43.55	1	44.00	43.60	2	3,725	0.05%
2020/08/25	2	43.43	8	43.69	43.80	-6	3,756	-0.16%
2020/08/24	3	42.70	3	43.35	42.85	0	3,777	0.00%
2020/08/21	1	43.05	3	43.02	43.05	-2	3,855	-0.05%
2020/08/20	14	42.65	0	0.00	42.55	14	3,846	0.36%
2020/08/19	4	44.13	0	0.00	44.00	4	3,804	0.11%
2020/08/18	3	45.78	0	0.00	45.65	3	3,761	0.08%
2020/08/17	4.4	45.63	8	46.11	46.65	-3.6	3,716	-0.10%
2020/08/14	2	45.10	1	45.60	45.60	1	3,649	0.03%
2020/08/13	4.2	46.06	7	46.23	45.95	-2.8	3,628	-0.08%
2020/08/12	0	0.00	2	45.63	45.15	-2	3,551	-0.06%
2020/08/11	9	45.43	1	45.80	44.95	8	3,516	0.23%
2020/08/10	0	0.00	3	47.30	47.30	-3	3,459	-0.09%
2020/08/07	0	0.00	1	46.85	47.10	-1	3,354	-0.03%
2020/08/06	0	0.00	3	46.40	46.00	-3	3,321	-0.09%
2020/08/05	1	46.95	2	47.13	47.00	-1	3,283	-0.03%
2020/08/04	1	47.00	10	48.05	47.00	-9	3,286	-0.27%
2020/07/31	3	45.67	1	46.20	46.30	2	3,255	0.06%
2020/07/30	0	0.00	12	45.65	46.00	-12	3,211	-0.37%
2020/07/29	0	0.00	1	44.65	44.95	-1	3,135	-0.03%
2020/07/28	4	44.20	4	44.45	42.70	0	3,103	0.00%
2020/07/27	4	43.91	1	44.20	44.00	3	3,047	0.10%
2020/07/23	3	44.23	0	0.00	44.20	3	2,999	0.10%
2020/07/22	0	0.00	2	44.70	44.60	-2	2,977	-0.07%
2020/07/21	1	43.30	0	0.00	43.20	1	2,941	0.03%
2020/07/20	5	43.20	7	43.36	43.25	-2	2,928	-0.07%
2020/07/17	0	0.00	1	42.90	43.00	-1	2,887	-0.03%
2020/07/15	3	42.58	7	42.55	41.70	-4	2,861	-0.14%
2020/07/14	2	43.93	0	0.00	43.30	2	2,902	0.07%
2020/07/13	4	43.90	0	0.00	43.80	4	2,906	0.14%
2020/07/10	3	45.22	3	43.88	43.70	0	2,895	0.00%
2020/07/09	8	46.74	2	46.23	45.55	6	2,814	0.21%
2020/07/08	46	47.80	45	48.00	47.45	1	2,649	0.04%
2020/07/07	5	44.36	13	45.18	45.35	-8	2,235	-0.36%
2020/07/06	0	0.00	10	40.71	41.25	-10	2,022	-0.49%
2020/07/03	9	40.76	4	40.90	40.85	5	1,990	0.25%
2020/07/02	2.6	39.82	5	39.74	40.40	-2.4	1,919	-0.13%
2020/07/01	0	0.00	1	39.35	39.30	-1	1,904	-0.05%
2020/06/30	0	0.00	5	38.72	38.70	-5	1,921	-0.26%
2020/06/24	1	38.75	3	39.03	38.75	-2	1,917	-0.10%
2020/06/23	1	38.30	1	39.05	38.35	0	1,914	0.00%
2020/06/22	8	39.36	3	39.95	38.70	5	1,906	0.26%
2020/06/19	2.9	38.93	4	39.25	39.20	-1.1	1,867	-0.06%
2020/06/18	1	38.50	0	0.00	38.35	1	1,857	0.05%
2020/06/17	2	38.58	1	38.60	38.45	1	1,857	0.05%
2020/06/16	2	38.13	0	0.00	38.20	2	1,870	0.11%
2020/06/15	0	0.00	2	38.30	37.65	-2	1,892	-0.11%
2020/06/12	4	37.33	1	37.90	38.00	3	1,895	0.16%
2020/06/09	1	39.40	0	0.00	39.40	1	1,938	0.05%
2020/06/08	0	0.00	5	39.80	39.55	-5	1,954	-0.26%
2020/06/05	0	0.00	2	40.10	40.10	-2	1,936	-0.10%
2020/06/04	3	39.02	3	39.12	38.95	0	1,896	0.00%
2020/06/03	11.7	38.69	4	38.73	38.75	7.7	2,000	0.38%
2020/06/02	4	38.41	4	38.55	38.30	0	2,014	0.00%
2020/06/01	2	38.35	4	39.05	38.40	-2	2,002	-0.10%
2020/05/29	2	39.08	0	0.00	39.05	2	1,963	0.10%
2020/05/28	5	39.27	10	39.01	38.95	-5	1,932	-0.26%
2020/05/27	0	0.00	2	37.93	38.15	-2	1,846	-0.11%
2020/05/26	4	38.55	5	38.46	38.05	-1	1,845	-0.05%
2020/05/25	1.3	37.87	1	37.65	38.10	0.3	1,824	0.02%
2020/05/22	3	36.68	9	37.13	37.30	-6	1,799	-0.33%
2020/05/21	1	36.95	28	36.72	36.95	-27	1,780	-1.52%
2020/05/20	2	35.80	2	36.05	35.85	0	1,783	0.00%
2020/05/19	1	35.35	2	35.58	35.50	-1	1,830	-0.05%
2020/05/18	23	35.38	0	0.00	35.05	23	1,831	1.26%
2020/05/15	3	36.38	0	0.00	36.00	3	1,816	0.17%
2020/05/13	2	37.65	0	0.00	37.95	2	1,782	0.11%
2020/05/12	6	38.18	0	0.00	38.15	6	1,772	0.34%
2020/05/11	10	38.87	0	0.00	38.30	10	1,763	0.57%
2020/05/08	3	39.28	1	38.85	39.15	2	1,720	0.12%
2020/05/07	10	38.90	5	38.45	39.15	5	1,648	0.30%
2020/05/06	6	37.00	7	37.42	37.40	-1	1,566	-0.06%
2020/05/04	3	36.22	0	0.00	36.25	3	1,529	0.20%
2020/04/30	1	37.70	1	37.80	37.70	0	1,516	0.00%
2020/04/29	1	37.15	2	37.45	37.30	-1	1,523	-0.07%
2020/04/20	1	36.95	0	0.00	36.80	1	1,551	0.06%
2020/04/17	3	38.10	4	38.14	37.25	-1	1,546	-0.06%
2020/04/15	0	0.00	4	35.74	35.60	-4	1,428	-0.28%
2020/04/14	0	0.00	21	34.56	34.75	-21	1,400	-1.50%
2020/04/13	2	34.60	1	33.65	34.00	1	1,394	0.07%
2020/04/10	21	33.91	0	0.00	34.00	21	1,392	1.51%
2020/04/09	3	34.55	0	0.00	34.15	3	1,431	0.21%
2020/04/07	0	0.00	1	34.30	34.35	-1	1,448	-0.07%
2020/04/01	1	32.60	0	0.00	33.05	1	1,427	0.07%
2020/03/27	1	31.65	0	0.00	30.75	1	1,452	0.07%
2020/03/26	0	0.00	2	30.60	30.80	-2	1,445	-0.14%
2020/03/25	1	31.50	1	31.30	30.60	0	1,441	0.00%
2020/03/24	1	29.65	0	0.00	29.80	1	1,424	0.07%
2020/03/20	0	0.00	3	28.00	29.15	-3	1,424	-0.21%
2020/03/19	2	29.40	21	27.28	27.20	-19	1,415	-1.34%
2020/03/18	1	30.75	0	0.00	30.20	1	1,403	0.07%
2020/03/16	0	0.00	12	34.88	32.25	-12	1,381	-0.87%
2020/03/13	3	34.40	2	34.80	35.00	1	1,369	0.07%
2020/03/12	2	39.05	2	38.20	38.20	0	1,354	0.00%
2020/03/11	4	41.86	0	0.00	41.40	4	1,335	0.30%
2020/03/10	2	42.00	3	42.12	42.20	-1	1,331	-0.08%
2020/03/09	34	44.63	24	44.89	43.40	10	1,310	0.76%
2020/03/06	6	42.95	0	0.00	42.90	6	1,193	0.50%
2020/03/05	0	0.00	4	42.00	42.00	-4	1,213	-0.33%
2020/02/20	3	44.13	2	44.35	44.10	1	1,556	0.06%
2020/02/13	2	41.50	0	0.00	41.50	2	1,541	0.13%
2020/02/10	0	0.00	1	40.30	40.60	-1	1,588	-0.06%
2020/02/07	2	41.95	2	42.20	41.80	0	1,589	0.00%
2020/02/06	2	42.60	2	42.35	42.60	0	1,591	0.00%
2020/02/04	0	0.00	5	40.69	41.45	-5	1,628	-0.31%
2020/02/03	10	38.94	3	39.37	40.00	7	1,645	0.43%
2020/01/31	1	40.85	2	41.10	41.20	-1	1,670	-0.06%
2020/01/30	0	0.00	14	43.95	41.45	-14	1,790	-0.78%
2020/01/20	1	45.95	8.1	46.00	45.85	-7.1	1,782	-0.40%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/15	3	46.10	1	46.30	46.10	2	1,805	0.11%
2020/01/13	2	45.85	0	0.00	46.20	2	1,884	0.11%
2020/01/10	2	46.13	0	0.00	46.10	2	1,889	0.11%
2020/01/09	1	46.15	1	46.40	46.10	0	1,914	0.00%
2020/01/08	1	46.35	0	0.00	46.10	1	1,972	0.05%
2020/01/07	2	46.60	0	0.00	46.25	2	1,999	0.10%
2020/01/06	6	46.62	2	46.65	46.50	4	2,008	0.20%
2020/01/03	6	47.31	0	0.00	47.20	6	2,008	0.30%
2020/01/02	3	47.22	6.3	47.70	48.40	-3.3	1,967	-0.17%
2019/12/31	3	46.95	1	47.10	46.75	2	1,935	0.10%
2019/12/30	3	47.38	0	0.00	47.10	3	1,936	0.15%
2019/12/27	3	47.55	24	47.70	47.55	-21	1,933	-1.09%
2019/12/25	3	47.05	4	47.10	47.00	-1	1,941	-0.05%
2019/12/19	3	46.68	3	46.85	46.50	0	1,906	0.00%
2019/12/18	3	47.00	2	47.00	47.00	1	1,934	0.05%
2019/12/17	0.5	46.85	0	0.00	46.85	0.5	1,952	0.03%
2019/12/16	4	46.70	1	46.85	46.80	3	1,961	0.15%
2019/12/13	4	46.38	0	0.00	46.15	4	1,959	0.20%
2019/12/10	0	0.00	2	46.85	47.00	-2	1,987	-0.10%
2019/12/04	2	46.10	0	0.00	46.35	2	2,182	0.09%
2019/12/02	2	46.80	0	0.00	46.40	2	2,217	0.09%
2019/11/29	4.8	49.05	19	49.86	48.35	-14.2	2,186	-0.65%
2019/11/27	0	0.00	2	47.53	47.50	-2	2,020	-0.10%
2019/11/25	1	48.00	6	47.82	47.70	-5	2,041	-0.24%
2019/11/21	2	46.30	0	0.00	46.60	2	2,094	0.10%
2019/11/18	1	48.00	0	0.00	47.95	1	2,206	0.05%
2019/11/08	0	0.00	2	47.10	47.05	-2	2,247	-0.09%
2019/11/06	2	46.60	0	0.00	46.60	2	2,239	0.09%
2019/11/04	1	47.20	0	0.00	47.15	1	2,240	0.04%
2019/11/01	1	46.65	0	0.00	46.70	1	2,238	0.04%
2019/10/31	22.3	46.57	0	0.00	46.50	22.3	2,265	0.98%
2019/10/30	2	47.05	1	47.30	47.50	1	2,249	0.04%
2019/10/29	6	47.93	1	48.20	47.25	5	2,313	0.22%
2019/10/28	7	48.63	5.3	48.59	48.35	1.7	2,408	0.07%
2019/10/25	1	50.50	7	50.03	49.85	-6	2,298	-0.26%
2019/10/22	2	49.58	0	0.00	49.40	2	2,297	0.09%
2019/10/21	2	48.55	1	48.40	49.20	1	2,288	0.04%
2019/10/18	8	49.08	2	49.03	48.85	6	2,296	0.26%
2019/10/15	2	51.20	1	51.00	51.10	1	2,248	0.04%
2019/10/14	1	50.60	1	50.30	50.40	0	2,197	0.00%
2019/10/09	1	49.75	1	49.65	49.60	0	2,173	0.00%
2019/10/08	0	0.00	3	49.65	49.20	-3	2,168	-0.14%
2019/10/07	3	50.27	0	0.00	50.00	3	2,207	0.14%
2019/10/01	0	0.00	5	49.63	49.80	-5	2,251	-0.22%
2019/09/27	5	48.53	0	0.00	48.60	5	2,287	0.22%
2019/09/25	0	0.00	1	50.00	50.40	-1	2,273	-0.04%
2019/09/24	1	50.90	8	50.75	50.50	-7	2,293	-0.31%
2019/09/23	0	0.00	3	51.00	50.80	-3	2,285	-0.13%
2019/09/20	0	0.00	2	51.00	51.00	-2	2,277	-0.09%
2019/09/19	0	0.00	6	49.87	50.40	-6	2,242	-0.27%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/16	0	0.00	2	50.30	50.40	-2	2,237	-0.09%
2019/09/12	1	51.50	0	0.00	51.40	1	2,244	0.04%
2019/09/10	8	51.48	0	0.00	51.30	8	2,204	0.36%
2019/09/09	0	0.00	2	53.00	52.80	-2	2,163	-0.09%
2019/09/06	0	0.00	1	52.30	51.80	-1	2,061	-0.05%
2019/09/04	1	51.10	2	51.65	51.70	-1	1,959	-0.05%
2019/09/03	2	51.25	5	50.70	50.80	-3	1,935	-0.16%
2019/09/02	6	51.22	0	0.00	51.50	6	1,913	0.31%
2019/08/30	8	51.65	0	0.00	50.90	8	1,883	0.42%
2019/08/29	4	51.00	1	51.30	51.30	3	1,798	0.17%
2019/08/28	0	0.00	1	50.00	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	1	50.50	49.95	-1	1,732	-0.06%
2019/08/26	5	49.70	5	50.10	49.90	0	1,703	0.00%
2019/08/23	16	50.59	8	50.54	50.80	8	1,647	0.49%
2019/08/22	0	0.00	4	49.23	49.30	-4	1,548	-0.26%
2019/08/21	0	0.00	2	49.75	49.30	-2	1,529	-0.13%
2019/08/20	7	49.54	6	49.33	49.50	1	1,515	0.07%
2019/08/16	0	0.00	10	47.52	47.50	-10	1,457	-0.69%
2019/08/14	2	46.70	0	0.00	46.95	2	1,443	0.14%
2019/08/12	3	46.50	0	0.00	46.30	3	1,429	0.21%
2019/08/06	0	0.00	1	45.80	47.80	-1	1,405	-0.07%
2019/08/05	2	47.55	0	0.00	47.30	2	1,407	0.14%
2019/08/02	13	47.65	0	0.00	47.30	13	1,407	0.92%
2019/08/01	0	0.00	1	49.10	49.45	-1	1,378	-0.07%
2019/07/31	2	50.50	0	0.00	49.70	2	1,375	0.15%
2019/07/30	3	53.03	13	52.60	52.00	-10	1,298	-0.77%
2019/07/29	4	51.03	5	51.30	51.80	-1	1,175	-0.09%
2019/07/26	5	51.00	0	0.00	51.30	5	1,160	0.43%
2019/07/22	4	50.80	0	0.00	51.00	4	1,122	0.36%
2019/07/19	3	50.87	0	0.00	51.20	3	1,111	0.27%
2019/07/18	0	0.00	3	49.55	49.20	-3	1,060	-0.28%
2019/07/17	2	49.73	3	49.67	49.55	-1	1,067	-0.09%
2019/07/11	9	50.29	11	50.20	50.30	-2	1,112	-0.18%
2019/07/10	1	49.45	2	49.35	49.60	-1	1,085	-0.09%
2019/07/09	2	47.30	0	0.00	47.20	2	1,049	0.19%
2019/07/01	0	0.00	1	47.70	48.00	-1	1,149	-0.09%
2019/06/20	1	45.50	5	45.18	45.60	-4	1,281	-0.31%
2019/06/19	1	43.60	0	0.00	44.00	1	1,386	0.07%
2019/06/17	2	43.55	0	0.00	43.40	2	1,560	0.13%
2019/06/14	3	44.32	0	0.00	44.10	3	1,784	0.17%
2019/06/05	20	44.33	0	0.00	44.10	20	1,899	1.05%
2019/06/03	0	0.00	2	43.45	44.15	-2	1,921	-0.10%
2019/05/31	0	0.00	1	44.40	44.35	-1	1,935	-0.05%
2019/05/30	2	42.75	0	0.00	43.00	2	1,960	0.10%
2019/05/27	1	44.75	1	44.35	44.05	0	2,027	0.00%
2019/05/16	0	0.00	1	45.30	45.00	-1	2,308	-0.04%
2019/05/15	1	46.85	0	0.00	46.80	1	2,358	0.04%
2019/05/07	0	0.00	4	48.45	48.95	-4	2,495	-0.16%
2019/05/06	10	48.00	5	48.10	48.00	5	2,520	0.20%
2019/04/26	0	0.00	1	50.90	50.80	-1	2,894	-0.03%
2019/04/25	2	51.85	0	0.00	51.40	2	2,978	0.07%
2019/04/22	0	0.00	3	51.77	52.70	-3	3,037	-0.10%
2019/04/19	2	50.65	0	0.00	50.80	2	3,017	0.07%
2019/04/18	1	52.00	0	0.00	50.40	1	3,009	0.03%
2019/04/16	0	0.00	2	50.40	51.00	-2	3,014	-0.07%
2019/04/12	2	51.80	0	0.00	50.90	2	2,998	0.07%
2019/04/09	0	0.00	1	53.50	53.90	-1	2,891	-0.03%
2019/04/03	2	52.70	12	52.82	52.70	-10	2,836	-0.35%
2019/04/02	0	0.00	1	51.90	51.80	-1	2,817	-0.04%
2019/04/01	1	52.10	2	51.45	51.90	-1	2,802	-0.04%
2019/03/29	4	51.93	3	51.80	51.80	1	2,776	0.04%
2019/03/28	3	52.70	0	0.00	51.40	3	2,767	0.11%
2019/03/27	2	51.00	0	0.00	51.90	2	2,734	0.07%
2019/03/26	5	52.06	0	0.00	52.00	5	2,714	0.18%
2019/03/25	1	51.00	1	51.50	51.00	0	2,657	0.00%
2019/03/22	15	54.49	12	53.68	52.50	3	2,627	0.11%
2019/03/21	1	53.20	0	0.00	53.60	1	2,509	0.04%
2019/03/20	0	0.00	1	52.40	53.00	-1	2,412	-0.04%
2019/03/19	12	51.93	14	51.47	51.90	-2	2,367	-0.08%
2019/03/12	1	48.55	0	0.00	48.10	1	2,173	0.05%
2019/03/05	0	0.00	1	48.15	48.30	-1	2,490	-0.04%
2019/02/21	0	0.00	5	48.70	49.80	-5	2,425	-0.21%
2019/02/20	1	47.25	10	47.55	47.60	-9	2,324	-0.39%
2019/02/19	10	46.85	0	0.00	46.80	10	2,312	0.43%
2019/02/18	2	46.80	1	47.30	46.60	1	2,297	0.04%
2019/02/15	2	48.83	0	0.00	47.35	2	2,274	0.09%
2019/02/14	2	47.80	16	47.83	48.35	-14	2,210	-0.63%
2019/02/13	27	48.48	6	48.20	48.60	21	2,158	0.97%
2019/02/11	0	0.00	4	46.50	45.60	-4	2,032	-0.20%
2019/01/30	1	46.50	1	46.90	46.10	0	2,009	0.00%
2019/01/29	1	46.80	0	0.00	46.50	1	2,013	0.05%
2019/01/28	4	47.56	0	0.00	47.75	4	2,005	0.20%
2019/01/25	1	48.00	6	48.04	47.50	-5	2,017	-0.25%
2019/01/24	5	48.17	3	47.80	47.50	2	1,998	0.10%
2019/01/23	3	46.83	1	47.05	46.90	2	1,972	0.10%
2019/01/21	10	49.14	23	49.46	48.15	-13	1,914	-0.68%
2019/01/18	3	45.77	0	0.00	46.80	3	1,678	0.18%
2019/01/17	15	46.24	2	45.60	44.00	13	1,608	0.81%
2019/01/16	2	44.33	0	0.00	45.20	2	1,529	0.13%
2019/01/14	10	41.70	0	0.00	41.05	10	1,479	0.68%
2019/01/08	0	0.00	10	40.15	40.65	-10	1,472	-0.68%
2019/01/07	0	0.00	1	39.45	39.30	-1	1,484	-0.07%
2019/01/03	10	38.00	0	0.00	37.80	10	1,530	0.65%
2018/12/26	0	0.00	1	39.85	39.60	-1	1,571	-0.06%
2018/12/19	1	40.95	1	41.55	40.90	0	1,569	0.00%
2018/12/14	0	0.00	1	41.90	41.40	-1	1,594	-0.06%
2018/12/12	1	42.75	2	43.65	42.90	-1	1,618	-0.06%
2018/12/11	2	41.88	3	41.97	42.05	-1	1,607	-0.06%
2018/12/07	1	44.40	1	42.75	42.80	0	1,620	0.00%
2018/12/06	0	0.00	1	42.80	43.80	-1	1,620	-0.06%
2018/12/05	6	46.33	5	46.23	45.90	1	1,601	0.06%
2018/12/03	2	48.55	2	48.85	48.45	0	1,569	0.00%
2018/11/30	1	48.80	0	0.00	48.45	1	1,534	0.07%
2018/11/29	33	48.16	32	48.48	49.20	1	1,471	0.07%
2018/11/28	3	43.72	2	43.98	45.40	1	1,334	0.07%
2018/11/27	4	40.83	1	40.95	41.55	3	1,233	0.24%
2018/11/23	0	0.00	1	39.70	38.25	-1	1,185	-0.08%
2018/11/22	1	39.30	1	40.00	39.25	0	1,166	0.00%
2018/11/08	1	38.50	0	0.00	37.40	1	1,262	0.08%
2018/10/29	2	33.08	2	34.15	34.60	0	1,243	0.00%
2018/10/22	1	38.30	1	39.45	39.20	0	1,338	0.00%
2018/10/05	0	0.00	2	39.63	39.30	-2	1,232	-0.16%
2018/09/28	0	0.00	1	44.30	44.35	-1	1,220	-0.08%
2018/09/19	1	43.85	1	44.65	44.65	0	1,257	0.00%
2018/09/04	5	54.30	0	0.00	54.70	5	1,316	0.38%
2018/08/21	1	49.70	0	0.00	51.20	1	1,803	0.06%
2018/07/27	0	0.00	1	63.00	63.40	-1	2,066	-0.05%
2018/07/19	0	0.00	2	63.00	61.50	-2	2,250	-0.09%
2018/07/13	0	0.00	1	60.50	60.50	-1	2,407	-0.04%
2018/07/12	1	60.50	1	60.40	60.40	0	2,422	0.00%
2018/07/02	1	61.80	1	63.10	62.90	0	2,495	0.00%
2018/06/29	0	0.00	1	61.90	63.00	-1	2,509	-0.04%
2018/06/28	1	60.10	0	0.00	60.00	1	2,495	0.04%
2018/06/21	1	65.20	1	66.00	66.80	0	2,545	0.00%
2018/06/13	2	70.40	0	0.00	69.10	2	2,624	0.08%
2018/06/12	0	0.00	2	72.15	70.70	-2	2,696	-0.07%
2018/06/11	0	0.00	2	70.00	71.00	-2	2,816	-0.07%
2018/06/08	1	68.90	1	69.00	69.00	0	2,833	0.00%
2018/06/06	1	68.70	0	0.00	68.50	1	2,878	0.03%
2018/05/31	13	68.65	11	67.36	66.60	2	2,799	0.07%
2018/05/30	2	65.45	3	65.73	65.20	-1	2,739	-0.04%
2018/05/29	6	65.30	1	66.50	65.20	5	2,724	0.18%
2018/05/28	1	63.90	7	63.01	64.00	-6	2,688	-0.22%
2018/05/17	5	61.30	0	0.00	60.00	5	3,163	0.16%
2018/05/16	1	59.00	1	61.30	61.90	0	3,175	0.00%
2018/05/15	0	0.00	3	59.07	58.90	-3	3,205	-0.09%
2018/05/14	3	60.67	7	60.54	60.20	-4	3,291	-0.12%
2018/05/11	1	59.20	1	59.40	59.30	0	3,337	0.00%
2018/05/09	5	57.26	4	58.50	56.90	1	3,412	0.03%
2018/05/08	3	57.67	2	58.30	58.10	1	3,484	0.03%
2018/05/07	4	56.80	0	0.00	57.30	4	3,824	0.10%
2018/05/04	1	54.40	3	55.13	55.30	-2	4,058	-0.05%
2018/05/02	3	54.90	8	54.46	54.10	-5	4,069	-0.12%
2018/04/27	1	54.90	1	55.40	55.70	0	4,058	0.00%
2018/04/26	1	58.50	0	0.00	55.60	1	4,058	0.02%
2018/04/25	0	0.00	10	57.05	58.00	-10	4,114	-0.24%
2018/04/24	3	55.50	3	54.70	54.70	0	4,081	0.00%
2018/04/23	7	59.90	4	57.50	57.00	3	4,040	0.07%
2018/04/18	6	67.05	0	0.00	63.90	6	3,956	0.15%
2018/04/17	5	66.50	0	0.00	66.40	5	3,924	0.13%
2018/04/13	6	67.88	0	0.00	67.00	6	3,916	0.15%
2018/03/29	0	0.00	11	71.60	70.70	-11	4,055	-0.27%
2018/03/27	3	72.30	0	0.00	71.90	3	4,091	0.07%
2018/03/26	5	72.50	0	0.00	71.30	5	4,127	0.12%
2018/03/23	1	72.30	1	71.70	72.00	0	4,123	0.00%
2018/03/21	6	74.90	0	0.00	74.50	6	4,083	0.15%
2018/03/16	0	0.00	5	76.50	75.10	-5	4,081	-0.12%
2018/03/15	1	73.00	2	74.70	76.70	-1	3,974	-0.03%
2018/03/12	0	0.00	15	73.07	72.90	-15	3,782	-0.40%
2018/03/08	20	70.10	0	0.00	70.10	20	3,757	0.53%
2018/03/06	1	71.80	0	0.00	72.00	1	3,766	0.03%
2018/02/27	1	74.50	2	75.30	73.00	-1	3,792	-0.03%
2018/02/26	2	75.25	2	77.35	74.30	0	3,813	0.00%
2018/02/06	1	66.50	2	66.65	67.40	-1	3,403	-0.03%
2018/02/01	1	76.60	0	0.00	74.30	1	3,291	0.03%
2018/01/30	10	77.26	7	75.43	75.30	3	3,489	0.09%
2018/01/29	0	0.00	12	74.08	75.70	-12	3,226	-0.37%
2018/01/26	2	69.85	0	0.00	68.90	2	3,025	0.07%
2018/01/22	1	66.90	0	0.00	66.20	1	3,276	0.03%
2018/01/19	13	69.94	3	69.57	67.20	10	3,328	0.30%
2018/01/15	0	0.00	8	66.90	67.30	-8	3,555	-0.23%
2018/01/12	8	65.60	0	0.00	65.90	8	3,677	0.22%
2018/01/04	0	0.00	5	65.60	67.70	-5	4,687	-0.11%