新唐 (4919)-玉山-大里券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442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－玉山-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	93.20	0.1	94.00	91.00	0.9	8,858	0.01%
2024/12/16	0.1	90.90	0	0.00	90.60	0.1	8,803	0.00%
2024/12/13	1.1	93.35	0	0.00	92.40	1.1	8,791	0.01%
2024/12/12	1	94.00	1	93.00	92.80	0	8,781	0.00%
2024/12/10	0	0.00	2	95.80	96.00	-2	8,747	-0.02%
2024/12/09	2	100.50	6.2	96.76	95.90	-4.2	8,726	-0.05%
2024/12/06	23	105.33	25	101.50	99.00	-2	8,640	-0.02%
2024/12/05	9	101.72	31.1	98.14	104.00	-22.1	8,253	-0.27%
2024/12/04	2	93.35	13	94.20	94.60	-11	7,995	-0.14%
2024/12/02	6	90.72	1	90.40	90.30	5	8,015	0.06%
2024/11/29	2	88.80	2	89.90	90.80	0	8,021	0.00%
2024/11/28	1.1	89.87	0	0.00	89.40	1.1	8,029	0.01%
2024/11/27	14	91.54	0	0.00	90.00	14	8,019	0.17%
2024/11/26	15	93.40	0	0.00	93.00	15	7,989	0.19%
2024/11/25	0	94.30	1	94.30	93.40	-1	7,990	-0.01%
2024/11/22	1	95.20	1.2	95.73	93.90	-0.2	7,978	0.00%
2024/11/21	4	95.50	5	95.64	94.80	-1	7,947	-0.01%
2024/11/20	3	93.13	1	94.70	92.90	2	7,843	0.03%
2024/11/19	2.1	94.22	1	93.60	93.70	1.1	7,810	0.01%
2024/11/18	6.5	97.33	8	94.74	93.60	-1.5	7,793	-0.02%
2024/11/15	1	97.70	13	97.14	96.60	-12	7,724	-0.16%
2024/11/14	14	99.35	11.3	99.51	98.50	2.7	7,639	0.04%
2024/11/13	10	93.71	13.2	94.01	95.90	-3.2	7,230	-0.04%
2024/11/12	2.1	89.50	0	0.00	88.00	2.1	7,094	0.03%
2024/11/11	1	92.59	2	91.95	91.60	-1	7,048	-0.01%
2024/11/08	3	93.87	2	93.66	93.40	1	7,016	0.01%
2024/11/07	3	92.43	6	92.23	92.10	-3	6,940	-0.04%
2024/11/06	23.2	91.94	18.1	92.16	92.10	5.1	6,923	0.07%
2024/11/05	11.1	96.65	14	97.98	96.10	-2.9	6,732	-0.04%
2024/11/04	14.2	96.92	12	97.06	94.80	2.2	6,631	0.03%
2024/11/01	11	101.32	11	101.95	102.50	0	6,380	0.00%
2024/10/30	57	105.57	44.2	105.16	101.00	12.8	6,159	0.21%
2024/10/29	42.2	99.93	38	100.21	103.00	4.2	5,205	0.08%
2024/10/28	26	97.30	26	95.80	94.00	0	4,467	0.00%
2024/10/25	33.4	95.20	28.1	94.04	97.70	5.3	4,153	0.13%
2024/10/24	7.3	93.28	16.1	93.23	94.10	-8.8	3,252	-0.27%
2024/10/23	0	85.30	0	0.00	85.60	0	3,002	0.00%
2024/10/22	1	85.00	1	85.70	85.70	0	3,008	0.00%
2024/10/21	2	85.30	0	85.00	85.20	2	3,049	0.06%
2024/10/18	8	84.28	4	83.80	83.20	4	3,093	0.13%
2024/10/17	0	0.00	2	85.75	85.60	-2	3,106	-0.06%
2024/10/16	2	83.55	1	84.20	83.80	1	3,096	0.03%
2024/10/15	6	86.03	6	86.27	84.60	0	3,082	0.00%
2024/10/14	3	84.67	1	84.50	85.80	2	3,019	0.07%
2024/10/11	1	80.60	1	81.90	82.00	0	2,994	0.00%
2024/10/09	2	82.25	0	0.00	81.50	2	2,992	0.07%
2024/10/08	1	82.70	1	83.20	83.40	0	2,985	0.00%
2024/10/01	3	85.37	2	84.90	85.20	1	3,163	0.03%
2024/09/30	2	87.50	3	88.51	85.70	-1	3,197	-0.03%
2024/09/27	4.2	86.34	6	86.60	87.60	-1.8	3,175	-0.06%
2024/09/26	2	82.76	1.2	84.32	82.20	0.8	3,212	0.03%
2024/09/25	0	81.50	0	0.00	82.00	0	3,261	0.00%
2024/09/24	0.1	79.50	8	79.10	79.60	-7.9	3,372	-0.23%
2024/09/23	0.1	81.00	0	0.00	80.80	0.1	3,359	0.00%
2024/09/20	0	0.00	1	81.00	81.80	-1	3,383	-0.03%
2024/09/19	0	80.20	0	0.00	80.30	0	3,435	0.00%
2024/09/18	2	80.30	0	0.00	78.90	2	3,546	0.06%
2024/09/16	0.3	81.30	0	0.00	81.10	0.3	3,633	0.01%
2024/09/12	0	79.70	1	80.00	80.00	-1	3,666	-0.03%
2024/09/11	1	78.10	0	0.00	78.50	1	3,685	0.03%
2024/09/10	2	79.31	0	0.00	78.40	2	3,726	0.05%
2024/09/09	2.1	78.24	2	80.40	80.90	0.1	3,714	0.00%
2024/09/05	0	0.00	1.1	83.03	81.10	-1.1	3,712	-0.03%
2024/09/04	3	81.60	2	81.95	81.80	1	3,721	0.03%
2024/09/03	1	86.11	1	86.70	85.20	0	3,704	0.00%
2024/08/30	0.2	88.76	0	0.00	89.10	0.2	3,665	0.01%
2024/08/23	0	86.83	0	0.00	88.00	0	3,683	0.00%
2024/08/21	1	87.30	0	0.00	87.20	1	3,792	0.03%
2024/08/20	10	87.68	3	87.70	87.70	7	3,773	0.19%
2024/08/19	1	87.50	0	0.00	87.60	1	3,759	0.03%
2024/08/16	1	85.80	0	0.00	86.00	1	3,751	0.03%
2024/08/14	0.1	84.90	1	85.40	85.70	-0.9	3,772	-0.02%
2024/08/12	1	83.90	0	0.00	83.80	1	3,727	0.03%
2024/08/09	2	82.85	0	0.00	81.20	2	3,688	0.05%
2024/08/08	0.5	82.20	0	0.00	81.20	0.5	3,602	0.01%
2024/08/07	1.1	86.87	3	86.50	87.00	-2	3,528	-0.06%
2024/08/06	5	81.50	1	81.50	81.50	4	3,419	0.12%
2024/08/05	2	90.50	0	0.00	90.50	2	3,270	0.06%
2024/08/02	2.6	103.15	0	0.00	100.50	2.6	3,266	0.08%
2024/08/01	1	106.00	1	108.00	108.00	0	3,204	0.00%
2024/07/31	4	105.50	2	105.50	105.00	2	3,270	0.06%
2024/07/29	1	113.00	3	114.00	113.00	-2	3,220	-0.06%
2024/07/26	0.1	116.00	0	0.00	115.50	0.1	3,218	0.00%
2024/07/23	0	0.00	0.1	117.50	118.00	-0.1	3,230	0.00%
2024/07/22	3	116.00	0.5	114.00	115.00	2.5	3,223	0.08%
2024/07/19	0.1	119.50	0	0.00	118.50	0.1	3,193	0.00%
2024/07/18	0.1	121.00	0	0.00	121.00	0.1	3,175	0.00%
2024/07/17	0.1	123.50	0	0.00	122.50	0.1	3,146	0.00%
2024/07/16	0.3	124.00	0	0.00	124.00	0.3	3,153	0.01%
2024/07/15	3	123.00	0	0.00	123.00	3	3,226	0.09%
2024/07/11	2.3	124.05	0	0.00	123.50	2.3	3,298	0.07%
2024/07/10	0.1	124.00	0	0.00	123.50	0.1	3,320	0.00%
2024/07/05	0	0.00	10	126.50	128.50	-10	3,254	-0.31%
2024/07/04	0	125.50	1	126.50	126.00	-1	3,194	-0.03%
2024/07/03	0	0.00	10	126.50	126.50	-10	3,131	-0.32%
2024/07/02	1.5	126.00	0	0.00	126.50	1.5	3,033	0.05%
2024/07/01	23	124.65	0	0.00	124.50	23	2,893	0.80%
2024/06/28	2.6	127.65	0	0.00	128.00	2.6	2,765	0.09%
2024/06/27	0	0.00	1	131.96	132.00	-1	2,561	-0.04%
2024/06/26	1	131.96	1	132.50	130.00	0	2,515	0.00%
2024/06/25	1	129.49	3	130.00	131.00	-2	2,413	-0.08%
2024/06/24	0	0.00	1	128.00	129.00	-1	2,300	-0.04%
2024/06/20	1	128.00	2	125.50	127.50	-1	2,130	-0.05%
2024/06/18	2	127.00	0	0.00	128.00	2	2,129	0.09%
2024/06/17	2	127.00	10	126.50	127.00	-8	2,133	-0.37%
2024/06/14	7	124.00	0	0.00	124.00	7	2,117	0.33%
2024/06/13	5	124.50	0	0.00	124.50	5	2,115	0.24%
2024/06/06	1	124.48	0	0.00	123.50	1	2,091	0.05%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	5	125.50	0	0.00	125.50	5	2,168	0.23%
2024/05/31	0	129.00	0	0.00	128.00	0	2,163	0.00%
2024/05/30	1	128.50	0	0.00	129.00	1	2,163	0.05%
2024/05/28	0.1	129.50	10.7	127.57	131.50	-10.6	2,142	-0.49%
2024/05/27	6	123.58	0	0.00	123.00	6	2,040	0.29%
2024/05/24	1.1	125.93	0	0.00	124.50	1.1	2,047	0.05%
2024/05/22	0.1	127.50	5	127.70	128.00	-4.9	2,071	-0.24%
2024/05/21	0.3	127.40	0	0.00	127.00	0.3	2,064	0.01%
2024/05/20	1	125.00	11	125.00	124.50	-10	2,037	-0.49%
2024/05/17	0	0.00	1	125.50	123.00	-1	2,036	-0.05%
2024/05/16	5	124.00	0	0.00	124.50	5	2,065	0.24%
2024/05/13	6	122.00	5	123.50	122.50	1	2,115	0.05%
2024/05/09	6	122.50	0	0.00	122.50	6	2,111	0.29%
2024/05/08	2	123.75	1	123.50	124.00	1	2,097	0.05%
2024/05/07	0	0.00	2.3	125.37	126.00	-2.3	2,083	-0.11%
2024/05/06	3	126.17	1	127.00	123.50	2	2,067	0.10%
2024/05/03	1.3	131.08	0	0.00	130.00	1.3	1,987	0.07%
2024/05/02	0	0.00	2	131.00	131.50	-2	1,970	-0.10%
2024/04/30	1	128.53	1	129.00	129.50	0	1,963	0.00%
2024/04/29	1	133.00	0	0.00	130.50	1	1,951	0.05%
2024/04/26	0	0.00	12	130.42	130.50	-12	1,912	-0.63%
2024/04/25	12	128.00	0	0.00	127.50	12	1,914	0.63%
2024/04/24	0	0.00	20	130.00	131.50	-20	1,911	-1.05%
2024/04/22	0	0.00	3.1	128.34	127.50	-3.1	1,914	-0.16%
2024/04/19	4.4	127.33	3.1	129.00	127.00	1.4	1,898	0.07%
2024/04/18	1	130.04	20.3	132.19	132.50	-19.3	1,831	-1.05%
2024/04/17	1	127.50	4	129.63	129.00	-3	1,775	-0.17%
2024/04/16	13	126.31	10.3	127.50	127.50	2.7	1,755	0.16%
2024/04/15	0.1	130.50	10	130.00	129.00	-10	1,793	-0.55%
2024/04/12	1	129.00	16	128.97	129.50	-15	1,774	-0.85%
2024/04/11	1	125.54	0	0.00	127.50	1	1,797	0.06%
2024/04/10	1	130.50	4	128.38	127.50	-3	1,826	-0.16%
2024/04/09	0	127.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/03	0	126.50	0	0.00	127.00	0	1,836	0.00%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/04/01	2	124.50	3	125.00	124.50	-1	1,860	-0.05%
2024/03/29	2	124.25	2	122.50	122.50	0	1,858	0.00%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	125.00	6	124.92	123.50	-6	1,845	-0.33%
2024/03/26	0.2	123.50	1	124.00	122.00	-0.8	1,831	-0.04%
2024/03/25	1	124.00	1	124.50	123.00	0	1,834	0.00%
2024/03/22	1	122.00	4.1	123.26	123.50	-3.1	1,847	-0.17%
2024/03/21	1.3	122.17	0	0.00	122.00	1.3	1,896	0.07%
2024/03/20	0	0.00	10	123.00	123.00	-10	1,956	-0.51%
2024/03/19	2.1	122.30	0	0.00	121.50	2.1	2,010	0.10%
2024/03/18	1	121.00	0	120.00	121.50	1	2,013	0.05%
2024/03/15	0	0.00	0.2	121.50	120.00	-0.2	2,010	-0.01%
2024/03/14	10	121.75	0	0.00	122.50	10	2,013	0.50%
2024/03/13	21.6	122.84	0	0.00	122.00	21.6	2,048	1.05%
2024/03/12	7.4	124.80	0	0.00	124.00	7.4	2,096	0.35%
2024/03/11	11	126.18	11	125.05	125.00	0	2,118	0.00%
2024/03/08	14.8	124.10	5	126.00	122.00	9.8	2,162	0.45%
2024/03/07	1.1	125.55	0.2	125.50	125.50	0.9	2,176	0.04%
2024/03/06	5.2	127.54	1	127.50	127.00	4.2	2,210	0.19%
2024/03/05	10.2	129.03	0	0.00	128.50	10.2	2,317	0.44%
2024/03/04	3.2	129.82	2	130.00	129.50	1.2	2,578	0.05%
2024/03/01	1	128.50	1	128.50	128.50	0	2,667	0.00%
2024/02/29	0.2	128.50	0	0.00	129.00	0.2	2,825	0.01%
2024/02/27	5	129.00	0	0.00	128.50	5	2,883	0.17%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/20	3	131.50	0	0.00	131.50	3	3,139	0.10%
2024/02/19	1	132.50	1	132.00	132.50	0	3,190	0.00%
2024/02/16	3	128.67	1	128.50	128.50	2	3,428	0.06%
2024/02/15	2	127.28	1	129.00	128.50	1	3,434	0.03%
2024/02/05	0.1	127.62	9	127.33	127.00	-8.9	3,445	-0.26%
2024/02/02	0	0.00	1	129.00	129.00	-1	3,451	-0.03%
2024/02/01	0	128.50	0	0.00	129.00	0	3,452	0.00%
2024/01/31	1	128.50	0.2	129.50	128.50	0.8	3,460	0.02%
2024/01/30	0	0.00	4	130.00	129.00	-4	3,478	-0.12%
2024/01/26	1	130.50	0	0.00	129.50	1	3,572	0.03%
2024/01/25	0.2	131.50	1	131.50	131.00	-0.8	3,604	-0.02%
2024/01/24	9	132.72	0	0.00	131.00	9	3,620	0.25%
2024/01/23	10	133.25	0	0.00	133.00	10	3,631	0.28%
2024/01/22	5	133.50	6	134.33	133.50	-1	3,639	-0.03%
2024/01/19	0	133.00	0	0.00	132.50	0	3,646	0.00%
2024/01/17	0	0.00	0	132.00	130.00	0	3,651	0.00%
2024/01/16	1	133.50	3	135.00	135.50	-2	3,627	-0.06%
2024/01/11	0	137.50	0	0.00	136.00	0	3,698	0.00%
2024/01/10	3	135.00	1	134.50	134.50	2	3,780	0.05%
2024/01/09	2.1	136.00	1	140.00	135.00	1.1	3,800	0.03%
2024/01/05	2	139.50	1	142.50	139.50	1	3,835	0.03%
2024/01/04	0	0.00	1	141.00	141.00	-1	3,817	-0.03%
2024/01/03	0	0.00	1	140.02	142.00	-1	3,801	-0.03%
2024/01/02	0	0.00	1.6	142.00	141.50	-1.6	3,795	-0.04%
2023/12/29	2	141.75	0	0.00	142.00	2	3,793	0.05%
2023/12/28	2.1	142.53	8.3	143.14	142.00	-6.1	3,785	-0.16%
2023/12/27	1	140.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	3	139.33	0	139.00	140.00	3	3,729	0.08%
2023/12/25	3	138.50	2	140.00	140.00	1	3,726	0.03%
2023/12/21	0.3	139.00	0	0.00	137.50	0.3	3,727	0.01%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/19	1.3	138.73	0	0.00	139.00	1.3	3,752	0.03%
2023/12/18	4.1	139.35	1	138.00	137.50	3.1	3,749	0.08%
2023/12/15	4.3	145.12	2	142.25	141.00	2.3	3,721	0.06%
2023/12/14	0	0.00	9	147.78	148.50	-9	3,738	-0.24%
2023/12/13	1	143.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	2	145.00	1	145.00	145.00	1	3,705	0.03%
2023/12/11	0	0.00	1	144.50	145.50	-1	3,757	-0.03%
2023/12/08	0	0.00	31	143.98	143.00	-31	3,889	-0.80%
2023/12/07	7	142.14	6	142.33	142.00	1	3,886	0.03%
2023/12/06	0.4	146.00	1.1	144.06	145.50	-0.7	3,856	-0.02%
2023/12/05	1	146.00	0	0.00	146.00	1	3,838	0.03%
2023/12/04	0	0.00	3	150.50	149.50	-3	3,806	-0.08%
2023/12/01	2	148.50	5	150.29	149.50	-3	3,798	-0.08%
2023/11/30	6	148.92	8.1	149.77	148.50	-2.1	3,801	-0.06%
2023/11/29	12	148.75	15.1	149.04	149.50	-3.1	3,692	-0.08%
2023/11/28	6	141.50	16	143.38	144.00	-10	3,441	-0.29%
2023/11/27	8	141.63	11.1	142.27	141.50	-3.1	3,349	-0.09%
2023/11/24	10.1	140.20	16.1	141.44	139.00	-6	3,216	-0.19%
2023/11/22	8	140.19	6.2	140.49	140.50	1.9	3,120	0.06%
2023/11/21	1	137.50	3	138.33	138.00	-2	3,036	-0.07%
2023/11/20	0.1	138.50	2	138.75	138.50	-1.9	3,037	-0.06%
2023/11/17	3	139.00	12	138.54	138.50	-9	3,057	-0.29%
2023/11/16	9	137.83	10	136.70	136.50	-1	3,041	-0.03%
2023/11/15	9	138.56	19	137.26	138.00	-10	3,016	-0.33%
2023/11/14	5	133.00	0	0.00	133.00	5	2,750	0.18%
2023/11/13	1	131.50	4	132.50	132.50	-3	2,771	-0.11%
2023/11/10	1	131.00	2	131.00	131.00	-1	2,750	-0.04%
2023/11/08	0	0.00	4	129.75	131.00	-4	2,786	-0.14%
2023/11/07	1	128.50	1	129.52	130.50	0	2,781	0.00%
2023/11/03	11	127.45	11.7	127.57	127.50	-0.7	2,829	-0.02%
2023/11/02	1.7	129.74	1	129.50	131.00	0.7	2,812	0.02%
2023/11/01	4	128.38	1	129.00	128.50	3	2,820	0.11%
2023/10/31	3	128.50	3	128.33	127.00	0	2,866	0.00%
2023/10/30	1	128.00	1	127.00	128.00	0	2,994	0.00%
2023/10/27	1	126.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	1	127.00	1	127.50	127.00	0	3,431	0.00%
2023/10/25	1	129.00	3	130.50	129.00	-2	3,545	-0.06%
2023/10/24	2	128.75	3	128.67	130.00	-1	3,591	-0.03%
2023/10/23	2	129.50	1	131.00	128.00	1	3,647	0.03%
2023/10/20	1	132.00	1	132.00	132.50	0	3,681	0.00%
2023/10/19	0	0.00	8	131.81	132.50	-8	3,759	-0.21%
2023/10/18	4	131.13	5	132.90	130.00	-1	3,850	-0.03%
2023/10/17	2	132.00	2	130.51	130.00	0	3,988	0.00%
2023/10/13	1	130.00	15	130.17	131.00	-14	4,309	-0.33%
2023/10/12	0	0.00	2	126.02	128.50	-2	4,332	-0.05%
2023/10/06	0	0.00	10	126.00	128.00	-10	4,463	-0.22%
2023/10/05	1	125.00	2	125.25	126.50	-1	4,468	-0.02%
2023/10/04	5	123.00	0	0.00	125.00	5	4,493	0.11%
2023/10/03	7	126.14	0	0.00	125.00	7	4,518	0.15%
2023/09/28	0	0.00	2	125.00	125.00	-2	4,703	-0.04%
2023/09/26	2	125.50	0	0.00	125.50	2	5,084	0.04%
2023/09/25	3	127.33	4	128.38	126.50	-1	5,098	-0.02%
2023/09/22	5	125.70	1	125.50	128.00	4	5,066	0.08%
2023/09/21	2	128.00	1	127.50	127.50	1	5,038	0.02%
2023/09/20	6	130.50	6	131.42	130.50	0	5,033	0.00%
2023/09/19	6	134.50	3	135.00	132.50	3	5,046	0.06%
2023/09/18	3	133.50	1.2	134.08	134.00	1.8	5,004	0.04%
2023/09/15	2	133.00	4.1	132.63	132.50	-2.1	5,003	-0.04%
2023/09/14	0	131.50	11	132.45	132.00	-11	4,990	-0.22%
2023/09/13	10	131.80	12	131.92	130.00	-2	4,971	-0.04%
2023/09/12	5	128.00	5	129.00	128.50	0	4,885	0.00%
2023/09/11	1	128.50	0	0.00	126.50	1	4,966	0.02%
2023/09/08	0	0.00	2	127.50	127.00	-2	5,039	-0.04%
2023/09/07	2	130.00	1	130.00	127.50	1	5,196	0.02%
2023/09/06	11.1	128.96	1	129.50	129.00	10.1	5,233	0.19%
2023/09/05	2	125.50	2.4	127.79	128.50	-0.4	5,203	-0.01%
2023/09/04	0	0.00	1	122.00	123.50	-1	5,169	-0.02%
2023/09/01	0	123.00	3	123.67	123.50	-3	5,171	-0.06%
2023/08/30	3	122.67	2	121.75	123.00	1	5,256	0.02%
2023/08/29	2.5	118.53	0	0.00	120.00	2.5	5,283	0.05%
2023/08/28	2	120.50	1	120.50	120.00	1	5,292	0.02%
2023/08/25	0.2	120.00	7	120.07	120.50	-6.8	5,309	-0.13%
2023/08/24	0.2	121.00	2	121.00	120.50	-1.8	5,383	-0.03%
2023/08/23	0.1	118.00	2	120.00	121.50	-1.9	5,455	-0.03%
2023/08/22	4.3	120.42	0	0.00	120.00	4.3	5,447	0.08%
2023/08/21	2.2	122.36	0	0.00	121.50	2.2	5,471	0.04%
2023/08/18	1	125.50	1	124.50	125.00	0	5,494	0.00%
2023/08/17	0	0.00	2	127.25	127.00	-2	5,511	-0.04%
2023/08/16	0.2	124.00	0	0.00	125.50	0.2	5,510	0.00%
2023/08/15	0.1	125.00	1.2	126.00	125.00	-1.1	5,599	-0.02%
2023/08/14	3.2	121.34	5.4	122.56	125.50	-2.2	5,696	-0.04%
2023/08/10	6	124.67	1	124.50	124.50	5	5,803	0.09%
2023/08/09	0	0.00	4	127.50	127.50	-4	5,797	-0.07%
2023/08/08	5.1	129.11	6	129.75	130.00	-0.9	5,864	-0.02%
2023/08/07	2.1	127.33	12	125.92	129.00	-9.9	5,915	-0.17%
2023/08/04	9	125.50	2	125.50	126.50	7	5,943	0.12%
2023/08/02	9.3	128.22	3.5	129.71	126.50	5.8	6,058	0.10%
2023/08/01	36.1	137.81	12	133.63	133.00	24.1	6,000	0.40%
2023/07/31	15	138.53	11	139.00	140.00	4	5,836	0.07%
2023/07/28	6.5	141.27	9	141.94	142.00	-2.5	5,698	-0.04%
2023/07/27	4	138.13	5	139.30	139.50	-1	5,616	-0.02%
2023/07/26	0.1	138.00	1.3	138.23	136.50	-1.2	5,628	-0.02%
2023/07/25	4	142.00	2	139.50	139.00	2	5,618	0.04%
2023/07/24	6	139.75	6	139.50	140.00	0	5,584	0.00%
2023/07/21	5.4	139.26	10	139.35	140.00	-4.6	5,630	-0.08%
2023/07/20	16.8	144.21	11.3	145.37	142.00	5.5	5,673	0.10%
2023/07/19	7	143.36	5.1	143.57	141.50	1.9	5,475	0.03%
2023/07/18	13	140.58	22	139.64	141.00	-9	5,344	-0.17%
2023/07/17	4	137.50	11	137.50	138.00	-7	5,173	-0.14%
2023/07/14	6	136.50	1	137.00	137.00	5	5,169	0.10%
2023/07/13	0	0.00	10	133.20	133.00	-10	5,120	-0.20%
2023/07/12	1.2	133.40	1	132.50	131.50	0.2	5,077	0.00%
2023/07/11	10	133.00	4	133.38	133.50	6	5,062	0.12%
2023/07/10	3	130.84	1	131.00	131.00	2	5,068	0.04%
2023/07/07	6	130.83	4	130.75	131.00	2	5,071	0.04%
2023/07/06	5	135.21	6	136.50	134.00	-1	5,046	-0.02%
2023/07/05	24.2	138.27	17	136.79	136.00	7.2	4,982	0.14%
2023/07/04	6	133.08	7	132.71	135.50	-1	4,758	-0.02%
2023/07/03	1	129.00	5.3	128.84	129.00	-4.3	4,642	-0.09%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	4	127.63	2	127.75	128.00	2	4,822	0.04%
2023/06/28	4.5	127.89	2	127.50	127.00	2.5	4,942	0.05%
2023/06/27	4	129.63	0	0.00	128.00	4	5,056	0.08%
2023/06/26	0	0.00	3	131.00	131.00	-3	5,095	-0.06%
2023/06/21	3	127.83	4	128.00	128.00	-1	5,190	-0.02%
2023/06/20	1	130.00	0	0.00	129.50	1	5,593	0.02%
2023/06/19	0	131.95	0	0.00	130.50	0	5,642	0.00%
2023/06/16	7	132.57	0	0.00	131.50	7	5,638	0.12%
2023/06/15	1.3	132.35	15	133.83	134.00	-13.7	5,682	-0.24%
2023/06/14	5	131.70	0	0.00	130.50	5	5,637	0.09%
2023/06/13	26	134.40	29.2	134.55	135.00	-3.2	5,582	-0.06%
2023/06/12	1.1	130.01	3	129.67	130.50	-1.9	5,487	-0.03%
2023/06/09	1.2	128.04	1	127.50	128.00	0.2	5,465	0.00%
2023/06/08	5	127.80	0	0.00	126.00	5	5,502	0.09%
2023/06/07	0	129.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	3	128.67	23	127.70	127.00	-20	5,595	-0.36%
2023/06/05	25.1	130.28	2	130.01	130.00	23.1	5,624	0.41%
2023/06/02	0.2	127.25	0	0.00	127.00	0.2	5,665	0.00%
2023/06/01	2	126.78	4	127.00	127.00	-2	5,927	-0.03%
2023/05/31	1	129.01	1	129.00	129.00	0	6,015	0.00%
2023/05/30	3.1	128.96	1	130.00	129.00	2.1	6,057	0.04%
2023/05/29	2.2	129.85	5.6	129.91	130.50	-3.4	6,039	-0.06%
2023/05/26	2	125.50	5	126.00	125.50	-3	6,126	-0.05%
2023/05/25	1	125.50	1	125.50	125.50	0	6,300	0.00%
2023/05/24	7.3	124.47	5	124.50	124.50	2.3	6,388	0.04%
2023/05/23	3	127.33	1	128.00	127.50	2	6,466	0.03%
2023/05/22	0.4	127.00	3	127.00	127.00	-2.6	6,636	-0.04%
2023/05/19	12	127.04	6	126.83	126.00	6	6,787	0.09%
2023/05/18	7.2	126.42	1	124.50	125.50	6.2	6,762	0.09%
2023/05/17	4	122.75	1	123.00	123.00	3	6,795	0.04%
2023/05/16	2	122.75	1	121.50	121.50	1	6,830	0.01%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	0	0.00	2	124.00	125.50	-2	6,893	-0.03%
2023/05/11	3	125.50	2	127.50	124.00	1	6,930	0.01%
2023/05/10	9.2	127.44	6	126.17	129.50	3.2	7,124	0.05%
2023/05/09	9.4	128.80	2.2	128.50	126.50	7.2	7,217	0.10%
2023/05/08	9.2	134.99	6	135.33	133.50	3.2	7,224	0.04%
2023/05/05	3.3	133.69	1	134.00	133.50	2.3	7,405	0.03%
2023/05/04	4.1	132.34	1	133.00	131.50	3.1	7,952	0.04%
2023/05/03	2	132.25	0	0.00	133.50	2	8,266	0.02%
2023/05/02	7.1	131.14	5	131.30	131.00	2.1	8,292	0.03%
2023/04/28	4	131.75	2	132.25	133.00	2	8,374	0.02%
2023/04/27	1.1	130.00	0	0.00	129.50	1.1	8,347	0.01%
2023/04/26	17	128.26	17	128.47	130.50	0	8,364	0.00%
2023/04/25	14.1	134.11	0	133.50	130.00	14.1	8,288	0.17%
2023/04/24	2.1	137.76	0	0.00	139.00	2.1	8,236	0.03%
2023/04/21	1.1	138.68	1	138.50	139.00	0.1	8,332	0.00%
2023/04/20	1.1	142.50	0	0.00	142.50	1.1	8,360	0.01%
2023/04/19	13.1	144.01	12	146.50	143.50	1.1	8,468	0.01%
2023/04/18	5.1	148.29	3.1	150.51	147.00	2	8,422	0.02%
2023/04/17	0	0.00	2.1	149.05	149.00	-2.1	8,406	-0.02%
2023/04/14	0	0.00	2	148.25	148.50	-2	8,401	-0.02%
2023/04/13	2	147.75	5.7	149.37	147.00	-3.7	8,416	-0.04%
2023/04/12	1	150.50	1	151.00	150.00	0	8,401	0.00%
2023/04/11	2	150.25	5.1	150.80	150.00	-3.1	8,409	-0.04%
2023/04/10	2	148.50	5	150.00	149.00	-3	8,400	-0.04%
2023/04/07	0.1	148.00	1	147.50	147.50	-0.9	8,363	-0.01%
2023/03/31	6	150.17	5	149.00	149.50	1	8,403	0.01%
2023/03/30	6	148.92	17	147.21	148.50	-11	8,360	-0.13%
2023/03/29	4.2	145.12	2	144.25	143.00	2.2	8,337	0.03%
2023/03/28	21.5	146.71	3	147.00	146.00	18.5	8,476	0.22%
2023/03/27	24.4	152.97	11.1	152.16	151.50	13.3	8,360	0.16%
2023/03/24	17.1	157.96	20	158.50	155.50	-2.9	8,339	-0.03%
2023/03/23	43.3	154.56	25.1	156.39	159.50	18.2	8,267	0.22%
2023/03/22	1	148.50	5.2	150.48	150.00	-4.2	7,933	-0.05%
2023/03/21	1	148.00	1	147.50	147.00	0	7,914	0.00%
2023/03/17	0	0.00	4.1	148.10	148.00	-4.1	7,991	-0.05%
2023/03/16	2.1	144.07	1	145.00	144.50	1.1	8,098	0.01%
2023/03/15	2	148.75	7.1	149.72	147.00	-5.1	8,154	-0.06%
2023/03/13	2.1	143.40	1	144.50	145.50	1.1	8,335	0.01%
2023/03/10	9.1	145.51	3	145.00	145.00	6.1	8,362	0.07%
2023/03/09	1	148.50	4	149.25	148.50	-3	8,462	-0.04%
2023/03/08	1.1	148.77	1	147.50	150.00	0.1	8,439	0.00%
2023/03/07	19.1	148.42	1	148.50	148.50	18.1	8,528	0.21%
2023/03/06	4	155.63	10.1	153.15	151.50	-6.1	8,498	-0.07%
2023/03/03	7	150.71	2.1	151.00	150.50	4.9	8,334	0.06%
2023/03/02	14	147.68	12	147.67	148.00	2	8,660	0.02%
2023/03/01	1	150.00	1	149.02	149.50	0	8,852	0.00%
2023/02/24	5.1	149.59	17	149.41	147.50	-11.9	9,086	-0.13%
2023/02/23	13	149.15	24.4	147.38	149.50	-11.4	9,028	-0.13%
2023/02/22	14.1	140.73	9	141.78	142.50	5.1	9,014	0.06%
2023/02/21	12	145.04	50	145.00	145.50	-38	9,132	-0.42%
2023/02/20	64.2	144.29	12	145.33	143.50	52.2	9,533	0.55%
2023/02/17	24.1	143.89	14	143.93	144.50	10.1	9,521	0.11%
2023/02/16	10	146.05	10	147.25	149.00	0	9,440	0.00%
2023/02/15	11.1	145.38	13	145.23	145.00	-1.9	9,608	-0.02%
2023/02/14	13	147.69	11	146.45	145.50	2	9,519	0.02%
2023/02/13	0	147.00	1	148.50	147.50	-1	9,556	-0.01%
2023/02/10	4	148.88	2.1	151.48	147.50	1.9	9,660	0.02%
2023/02/09	6.2	152.83	3	152.33	150.50	3.2	9,805	0.03%
2023/02/08	11	152.82	22.1	153.77	154.00	-11.1	9,831	-0.11%
2023/02/07	4	147.12	1	147.00	148.50	3	9,742	0.03%
2023/02/06	11.1	148.09	6.1	147.80	148.50	5	9,772	0.05%
2023/02/03	7	148.14	14.1	149.18	151.50	-7.1	9,674	-0.07%
2023/02/02	35	147.33	35.2	147.42	147.00	-0.2	9,537	0.00%
2023/02/01	7	136.30	24	138.61	142.00	-17	9,089	-0.19%
2023/01/31	1	130.50	1	130.00	129.50	0	8,855	0.00%
2023/01/30	1.1	130.47	12	129.83	130.50	-10.9	8,906	-0.12%
2023/01/17	0	125.00	6	125.50	126.00	-6	8,856	-0.07%
2023/01/16	1	125.50	2	125.75	125.50	-1	8,966	-0.01%
2023/01/13	0	125.00	8.1	124.87	124.00	-8.1	8,992	-0.09%
2023/01/12	6	125.50	1.1	126.00	125.50	4.9	9,057	0.05%
2023/01/11	1	123.00	9	125.00	125.50	-8	9,041	-0.09%
2023/01/10	1	124.00	1.1	124.41	123.50	-0.1	9,085	0.00%
2023/01/09	5	121.70	40.1	122.55	123.50	-35.1	9,169	-0.38%
2023/01/06	0	0.00	1	117.50	118.00	-1	9,206	-0.01%
2023/01/05	0	116.50	0	0.00	115.50	0	9,376	0.00%
2023/01/04	1	117.00	1	118.00	117.50	0	9,454	0.00%
2023/01/03	1	115.50	1	116.00	118.00	0	9,535	0.00%
2022/12/30	1	117.00	1	115.50	115.00	0	9,554	0.00%
2022/12/29	5	112.80	6	113.08	116.50	-1	9,620	-0.01%
2022/12/28	5	115.30	1	115.50	114.00	4	9,815	0.04%
2022/12/27	4	117.76	2	118.50	118.00	2	9,880	0.02%
2022/12/26	0	0.00	0.1	116.50	116.00	-0.1	9,989	0.00%
2022/12/23	1	117.00	3	116.67	117.00	-2	10,116	-0.02%
2022/12/22	0	119.50	1	120.00	119.50	-1	10,179	-0.01%
2022/12/21	20	119.75	2	118.50	120.00	18	10,261	0.18%
2022/12/20	7	122.36	14	122.29	118.50	-7	10,300	-0.07%
2022/12/19	0	120.50	0	0.00	120.00	0	10,205	0.00%
2022/12/16	7	120.36	0	0.00	121.00	7	10,373	0.07%
2022/12/15	3	123.67	1.1	125.41	123.50	1.9	10,490	0.02%
2022/12/14	7	123.86	12	124.08	125.00	-5	10,525	-0.05%
2022/12/12	2.1	121.26	1	121.00	122.00	1.1	10,622	0.01%
2022/12/09	16.1	124.69	10	121.85	121.50	6.1	10,681	0.06%
2022/12/08	2	122.50	4	123.63	124.00	-2	10,619	-0.02%
2022/12/07	2	120.98	9.1	121.95	118.50	-7.1	10,585	-0.07%
2022/12/06	4	125.38	4	125.50	124.00	0	10,914	0.00%
2022/12/05	9	126.61	10	127.15	127.00	-1	10,858	-0.01%
2022/12/02	0	0.00	6.3	124.02	124.50	-6.3	10,783	-0.06%
2022/12/01	7	124.36	6.4	124.00	123.50	0.6	10,825	0.01%
2022/11/30	6	120.50	0	121.00	121.00	6	10,891	0.05%
2022/11/29	10.1	121.99	4	121.25	120.50	6.1	10,954	0.06%
2022/11/28	4	120.26	1	122.00	122.00	3	10,869	0.03%
2022/11/25	6.2	121.90	6	120.83	120.00	0.2	10,880	0.00%
2022/11/24	24.3	126.26	13.2	125.82	123.50	11.2	10,847	0.10%
2022/11/23	25.3	123.12	48.3	124.03	122.50	-23.1	10,472	-0.22%
2022/11/22	27.4	121.51	24.3	121.08	122.00	3.1	10,331	0.03%
2022/11/21	15	119.00	18.1	117.42	118.00	-3.1	10,324	-0.03%
2022/11/18	9	117.50	4	116.13	115.50	5	10,538	0.05%
2022/11/17	30.2	120.97	4	121.00	121.00	26.2	10,446	0.25%
2022/11/16	27.3	119.23	24.1	120.16	123.00	3.3	10,300	0.03%
2022/11/15	3.4	113.51	19	113.16	116.00	-15.7	9,870	-0.16%
2022/11/14	10	109.00	16	110.38	111.00	-6	10,112	-0.06%
2022/11/11	15	112.20	6	110.58	109.50	9	10,391	0.09%
2022/11/10	1	109.00	2	109.50	110.00	-1	10,306	-0.01%
2022/11/09	13	109.08	24	109.38	109.50	-11	10,425	-0.11%
2022/11/08	11	110.36	16	108.50	107.50	-5	10,680	-0.05%
2022/11/07	36	106.11	50	105.99	107.50	-14	10,829	-0.13%
2022/11/04	7	109.57	7	110.21	111.00	0	10,661	0.00%
2022/11/03	20	109.58	28	110.29	110.50	-8	10,550	-0.08%
2022/11/02	10	107.80	12	107.25	107.00	-2	10,464	-0.02%
2022/11/01	3	104.00	3	104.00	104.00	0	10,460	0.00%
2022/10/31	34.3	104.81	5	103.90	102.50	29.3	10,606	0.28%
2022/10/28	21	102.31	22.1	103.00	102.50	-1	10,684	-0.01%
2022/10/27	4	99.38	7	99.04	101.50	-3	10,623	-0.03%
2022/10/26	4	95.42	3	96.00	95.70	1	10,559	0.01%
2022/10/25	3	97.47	3	97.00	97.30	0	10,521	0.00%
2022/10/24	19	99.07	20	100.03	97.90	-1	10,523	-0.01%
2022/10/21	11	97.55	10	95.44	95.00	1	10,508	0.01%
2022/10/20	15	97.56	10	98.30	98.40	5	10,537	0.05%
2022/10/19	15	101.47	15	101.93	99.80	0	10,741	0.00%
2022/10/18	3	102.33	1.1	100.61	100.50	1.9	10,864	0.02%
2022/10/17	5	100.00	7	100.23	103.00	-2	11,816	-0.02%
2022/10/14	1	102.50	14	101.71	103.50	-13	12,295	-0.11%
2022/10/13	38.1	101.92	33	102.25	94.10	5.1	12,329	0.04%
2022/10/12	12	104.29	10.1	105.00	104.00	1.9	12,291	0.02%
2022/10/11	13	108.54	12	108.83	107.00	1	12,413	0.01%
2022/10/07	10	113.00	10	113.50	113.00	0	12,607	0.00%
2022/10/06	13	113.50	12	113.75	115.50	1	13,015	0.01%
2022/10/05	23	114.74	26	115.00	113.00	-3	13,248	-0.02%
2022/10/04	11	110.50	11	109.95	110.00	0	13,313	0.00%
2022/10/03	12	106.50	16	106.63	107.50	-4	13,402	-0.03%
2022/09/30	11	101.55	11	102.00	108.00	0	13,595	0.00%
2022/09/29	16	107.78	11	105.82	104.50	5	13,715	0.04%
2022/09/28	21	109.98	23	110.35	105.00	-2	13,911	-0.01%
2022/09/27	20	110.00	44	109.43	113.50	-24	14,330	-0.17%
2022/09/26	10	113.85	3	111.83	108.50	7	14,738	0.05%
2022/09/23	20	118.90	4	123.25	117.00	16	15,029	0.11%
2022/09/22	4.1	123.88	7	124.86	124.00	-2.9	15,066	-0.02%
2022/09/21	3	122.83	4	123.88	124.00	-1	15,104	-0.01%
2022/09/20	10	122.70	14	123.29	122.50	-4	15,196	-0.03%
2022/09/19	2	120.50	3	120.83	120.50	-1	15,291	-0.01%
2022/09/16	5	120.50	5	120.60	120.00	0	15,471	0.00%
2022/09/15	4	123.75	8	122.38	120.00	-4	15,554	-0.03%
2022/09/14	13.2	121.33	9.1	120.49	123.50	4.1	15,708	0.03%
2022/09/13	14	124.58	16	124.75	122.50	-2	15,748	-0.01%
2022/09/12	6.1	119.34	8	119.63	118.50	-1.9	15,530	-0.01%
2022/09/08	2	115.75	1	116.00	117.50	1	15,711	0.01%
2022/09/07	1	111.50	10	114.90	115.00	-9	15,940	-0.06%
2022/09/06	10	112.70	4	112.13	113.00	6	16,010	0.04%
2022/09/05	4	120.50	2	121.00	118.50	2	15,932	0.01%
2022/09/02	1	124.00	4	123.63	122.00	-3	15,939	-0.02%
2022/09/01	3	122.17	2	121.00	121.00	1	16,062	0.01%
2022/08/31	3	124.83	10	125.15	125.50	-7	16,138	-0.04%
2022/08/30	8	123.38	1	123.00	122.50	7	16,552	0.04%
2022/08/29	5	122.00	5	121.60	123.00	0	17,208	0.00%
2022/08/26	25.1	129.40	17	128.76	126.50	8.1	17,514	0.05%
2022/08/25	20	128.33	20	127.90	127.50	0	17,347	0.00%
2022/08/24	1	122.50	3	122.50	123.00	-2	17,193	-0.01%
2022/08/23	5	120.90	7	121.07	121.50	-2	17,543	-0.01%
2022/08/22	2	124.03	3	123.67	123.50	-1	17,678	-0.01%
2022/08/19	20	127.48	32	127.28	125.50	-12	17,767	-0.07%
2022/08/18	30.5	121.47	27	122.39	124.50	3.5	17,514	0.02%
2022/08/17	5	121.60	6	121.33	119.50	-1	17,449	-0.01%
2022/08/16	13	123.46	6.1	123.34	122.50	6.9	17,705	0.04%
2022/08/15	18	124.47	17	125.41	124.00	1	17,881	0.01%
2022/08/12	5	120.11	20.2	116.51	121.50	-15.2	18,001	-0.08%
2022/08/11	5	113.50	3	113.67	113.00	2	17,973	0.01%
2022/08/10	8	111.88	1	111.50	111.00	7	18,274	0.04%
2022/08/09	4	113.50	1	114.00	113.50	3	18,552	0.02%
2022/08/08	5	114.20	7	114.57	114.00	-2	19,047	-0.01%
2022/08/05	4.1	112.01	9	112.94	114.00	-5	19,385	-0.03%
2022/08/04	5.1	105.07	10	105.80	106.50	-4.9	19,606	-0.02%
2022/08/03	5	108.80	1	108.00	108.00	4	19,728	0.02%
2022/08/02	6	109.75	3	109.00	109.00	3	20,209	0.01%
2022/08/01	9	114.56	0.3	116.00	112.50	8.7	20,510	0.04%
2022/07/29	11	118.91	5	119.20	119.50	6	21,141	0.03%
2022/07/28	9.3	120.18	3	124.00	118.00	6.3	21,759	0.03%
2022/07/27	16.2	120.43	3.5	120.07	120.00	12.7	22,255	0.06%
2022/07/26	31.1	121.21	21	120.12	119.50	10.1	22,354	0.05%
2022/07/25	6.1	126.58	4	127.88	127.50	2.1	22,271	0.01%
2022/07/22	67.2	133.64	51	133.83	130.00	16.2	22,383	0.07%
2022/07/21	44	125.43	64.1	126.68	129.50	-20.1	21,594	-0.09%
2022/07/20	31	118.37	5.1	118.02	118.00	25.9	21,191	0.12%
2022/07/19	20.1	114.92	21	114.74	114.00	-0.9	21,217	0.00%
2022/07/18	10	116.80	4	118.00	117.00	6	21,378	0.03%
2022/07/15	13.1	115.01	6	115.75	116.00	7.1	21,812	0.03%
2022/07/14	26	110.37	29	113.36	114.50	-3	21,730	-0.01%
2022/07/13	20	114.00	28	113.11	110.00	-8	21,524	-0.04%
2022/07/12	11	111.82	11	112.41	112.50	0	21,510	0.00%
2022/07/11	3	119.00	2	118.75	117.50	1	21,710	0.00%
2022/07/08	8	117.25	4.1	119.15	117.00	4	21,852	0.02%
2022/07/07	7.1	116.64	6	114.50	117.00	1.1	21,879	0.00%
2022/07/06	36	115.88	36	115.20	112.50	0	22,093	0.00%
2022/07/05	17	117.06	19	116.82	118.00	-2	22,267	-0.01%
2022/07/04	7	120.29	13	119.46	122.00	-6	22,281	-0.03%
2022/07/01	24.1	125.77	15	126.69	122.50	9.1	22,482	0.04%
2022/06/30	29.1	136.81	32	136.38	136.00	-2.9	22,408	-0.01%
2022/06/29	10	139.10	10	139.75	143.00	0	22,711	0.00%
2022/06/28	5	141.00	3	142.83	140.50	2	22,946	0.01%
2022/06/27	19	148.97	19.1	147.17	147.50	-0.1	23,468	0.00%
2022/06/24	17	142.73	18.1	139.64	140.00	-1.1	23,867	0.00%
2022/06/23	18	144.14	24	144.58	144.00	-6	24,329	-0.02%
2022/06/22	18.1	151.63	10	147.00	144.00	8.1	24,814	0.03%
2022/06/21	8	155.94	12	154.84	156.50	-4	25,557	-0.02%
2022/06/20	11	159.91	2	159.50	154.00	9	26,723	0.03%
2022/06/17	16	163.72	14	163.04	167.50	2	27,070	0.01%
2022/06/16	12	173.54	16	172.94	166.00	-4	27,297	-0.01%
2022/06/15	9.5	170.90	12.1	170.33	170.50	-2.6	27,687	-0.01%
2022/06/14	20	165.78	18	165.64	168.00	2	27,861	0.01%
2022/06/13	12.1	166.22	10	167.10	166.50	2.1	27,830	0.01%
2022/06/10	25	172.78	4.1	172.25	172.50	20.9	27,999	0.07%
2022/06/09	4	175.38	5.5	175.73	176.50	-1.5	27,910	-0.01%
2022/06/08	16.7	178.78	13	177.54	175.00	3.7	27,819	0.01%
2022/06/07	25.1	180.97	38.1	181.14	182.00	-13	27,607	-0.05%
2022/06/06	22	175.18	23	176.63	176.50	-1	27,139	0.00%
2022/06/02	2	170.50	6	172.67	173.00	-4	26,990	-0.01%
2022/06/01	22	173.68	16	172.25	171.50	6	26,945	0.02%
2022/05/31	15	172.83	23	173.78	173.50	-8	26,840	-0.03%
2022/05/30	9	169.50	10	168.95	169.00	-1	26,547	0.00%
2022/05/27	12	164.29	14	163.82	162.50	-2	26,408	-0.01%
2022/05/26	13	162.88	10	161.65	160.50	3	26,281	0.01%
2022/05/25	19	161.66	19	162.05	164.00	0	26,198	0.00%
2022/05/24	33	166.68	31	164.06	160.50	2	26,005	0.01%
2022/05/23	36	176.39	35	173.24	172.00	1	25,657	0.00%
2022/05/20	39	174.32	35	176.30	175.00	4	25,429	0.02%
2022/05/19	14	170.54	21	170.76	173.50	-7	25,020	-0.03%
2022/05/18	29	173.24	20	172.90	171.50	9	24,878	0.04%
2022/05/17	4	170.38	7	169.29	171.50	-3	24,725	-0.01%
2022/05/16	15.1	171.69	26.1	170.02	167.50	-11	24,832	-0.04%
2022/05/13	20	167.88	33.1	168.16	166.50	-13.1	24,511	-0.05%
2022/05/12	35	165.91	26	165.15	163.00	9	24,431	0.04%
2022/05/11	10	165.85	3	166.50	163.50	7	24,469	0.03%
2022/05/10	35.1	167.19	33	166.70	168.00	2.1	24,989	0.01%
2022/05/09	18	165.47	31	164.82	163.00	-13	24,776	-0.05%
2022/05/06	34	168.66	44.1	167.24	171.50	-10.1	24,525	-0.04%
2022/05/05	52.1	168.28	40.1	167.75	168.00	12.1	24,166	0.05%
2022/05/04	25.1	158.20	31	160.32	162.50	-5.9	23,768	-0.02%
2022/05/03	11	149.00	20	149.38	151.50	-9	23,539	-0.04%
2022/04/29	12	147.08	8	146.56	146.00	4	23,509	0.02%
2022/04/28	14	143.71	12	145.00	143.50	2	23,501	0.01%
2022/04/27	11	140.64	46	136.99	145.00	-35	23,407	-0.15%
2022/04/26	11	150.32	30.1	146.17	143.50	-19.1	23,610	-0.08%
2022/04/25	27	152.33	14	151.68	149.00	13	23,957	0.05%
2022/04/22	30	160.78	14.8	160.68	159.50	15.2	24,015	0.06%
2022/04/21	38.3	165.72	14.2	166.12	166.50	24.1	23,823	0.10%
2022/04/20	30.1	158.52	32.1	158.38	159.50	-2	23,299	-0.01%
2022/04/19	9	159.28	15.1	159.47	158.00	-6.1	23,270	-0.03%
2022/04/18	10.1	152.88	7	154.79	156.00	3.1	23,186	0.01%
2022/04/15	34.1	158.06	78	154.85	156.50	-43.9	23,015	-0.19%
2022/04/14	20	165.33	23	167.30	167.00	-3	22,684	-0.01%
2022/04/13	12	163.79	13	163.65	163.50	-1	22,437	0.00%
2022/04/12	48.4	160.75	50	159.70	159.00	-1.6	22,172	-0.01%
2022/04/11	18	165.53	40.2	164.72	160.50	-22.2	21,872	-0.10%
2022/04/08	43	171.83	16.4	172.29	173.00	26.6	21,426	0.12%
2022/04/07	58.3	173.10	91	170.20	172.50	-32.7	20,942	-0.16%
2022/04/06	96	180.19	9.1	179.59	180.00	86.9	20,316	0.43%
2022/04/01	46	183.58	18.8	182.73	183.00	27.3	20,023	0.14%
2022/03/31	38.3	194.38	45	194.42	191.00	-6.7	19,559	-0.03%
2022/03/30	52.8	199.53	32.3	195.25	190.50	20.5	19,221	0.11%
2022/03/29	22.2	186.39	40.1	190.14	194.50	-17.8	18,900	-0.09%
2022/03/28	36.5	181.46	34.3	181.87	177.00	2.2	18,930	0.01%
2022/03/25	26.2	179.35	30	179.32	179.50	-3.8	18,298	-0.02%
2022/03/24	26	176.23	36.1	177.55	179.00	-10.1	17,766	-0.06%
2022/03/23	43.2	171.11	78.2	171.42	175.50	-35	16,873	-0.21%
2022/03/22	16.2	155.52	31.6	156.88	160.00	-15.4	15,827	-0.10%
2022/03/21	32.1	153.50	43.4	153.29	153.50	-11.4	15,465	-0.07%
2022/03/18	34.4	149.57	32	150.77	149.00	2.4	15,255	0.02%
2022/03/17	7.3	146.67	44	146.60	148.50	-36.7	14,639	-0.25%
2022/03/16	5	137.10	5	136.90	137.00	0	14,436	0.00%
2022/03/15	9	141.89	9	139.83	138.50	0	14,460	0.00%
2022/03/14	4	144.50	10	144.80	145.00	-6	14,442	-0.04%
2022/03/11	1	144.00	3	143.17	143.00	-2	14,740	-0.01%
2022/03/10	43	145.88	26	145.81	143.00	17	14,906	0.11%
2022/03/09	14	142.00	19.1	145.02	143.50	-5.1	15,044	-0.03%
2022/03/08	17	141.24	17	141.65	140.00	0	15,349	0.00%
2022/03/07	0.2	137.25	2	138.50	138.00	-1.8	16,046	-0.01%
2022/03/04	1	146.50	7	144.00	144.50	-6	17,325	-0.03%
2022/03/03	14	145.50	4	145.25	145.50	10	18,951	0.05%
2022/03/02	9	141.28	11.2	142.31	143.00	-2.2	19,522	-0.01%
2022/03/01	5	139.40	4	140.13	139.50	1	20,151	0.00%
2022/02/25	3	136.33	4	137.38	136.50	-1	20,576	0.00%
2022/02/24	8.1	135.43	5	137.40	133.50	3.1	21,396	0.01%
2022/02/23	3	138.83	4	139.50	140.00	-1	21,422	0.00%
2022/02/22	22.1	137.82	5.5	138.05	136.50	16.6	21,565	0.08%
2022/02/21	13	142.50	1.1	141.50	142.00	11.9	21,782	0.05%
2022/02/18	20.3	141.66	16.3	142.09	144.50	4.1	22,092	0.02%
2022/02/17	35	144.56	17.1	144.35	143.00	17.9	22,348	0.08%
2022/02/16	36.2	149.58	34.3	149.82	147.50	1.9	22,483	0.01%
2022/02/15	23	146.29	22.1	147.53	145.50	0.9	22,383	0.00%
2022/02/14	30.1	145.50	9.6	147.35	143.50	20.5	22,227	0.09%
2022/02/11	21.2	148.42	30.2	150.03	152.00	-9	22,140	-0.04%
2022/02/10	42.3	149.76	51.2	148.72	147.50	-8.9	21,979	-0.04%
2022/02/09	13.2	146.05	11.1	147.15	143.00	2.1	21,281	0.01%
2022/02/08	2	144.00	4	144.38	145.00	-2	21,042	-0.01%
2022/02/07	10.3	145.61	11.4	146.22	144.00	-1.1	21,124	-0.01%
2022/01/26	13	141.08	19	142.32	143.00	-6	20,884	-0.03%
2022/01/25	29	141.00	34.1	141.02	140.50	-5.1	20,809	-0.02%
2022/01/24	0.2	137.00	2.1	137.26	138.50	-1.9	20,593	-0.01%
2022/01/21	4.1	139.61	4.1	138.62	135.00	0	20,604	0.00%
2022/01/20	7	141.00	7	140.93	142.00	0	20,533	0.00%
2022/01/19	20	140.67	18	140.72	140.50	2	20,662	0.01%
2022/01/18	13.5	138.91	25.4	137.81	139.00	-11.9	20,828	-0.06%
2022/01/17	9.2	130.53	40	127.61	131.00	-30.8	20,616	-0.15%
2022/01/14	13.1	123.69	1	124.97	124.00	12.1	21,152	0.06%
2022/01/13	16.1	125.74	31	127.29	126.00	-14.9	21,889	-0.07%
2022/01/12	5.2	126.29	12	127.29	126.50	-6.8	22,179	-0.03%
2022/01/11	8	132.94	1	132.50	130.50	7	22,287	0.03%
2022/01/10	2	135.00	8	134.00	137.00	-6	22,311	-0.03%
2022/01/07	8.3	135.15	4	131.63	131.00	4.3	22,444	0.02%
2022/01/06	4.1	138.09	2	137.25	138.00	2.1	22,628	0.01%
2022/01/05	6.2	140.69	0	0.00	139.50	6.2	22,911	0.03%
2022/01/04	7	143.43	11.1	143.91	143.50	-4.1	23,052	-0.02%
2022/01/03	4.1	140.62	2	141.00	141.00	2.1	23,537	0.01%
2021/12/30	7	140.93	5	140.80	141.00	2	23,999	0.01%
2021/12/29	3	142.67	2	145.00	142.00	1	24,430	0.00%
2021/12/28	1	143.50	4	143.50	143.50	-3	24,848	-0.01%
2021/12/27	5	143.00	1.1	142.50	142.50	4	25,173	0.02%
2021/12/24	10	144.50	7	144.50	143.00	3	25,512	0.01%
2021/12/23	32	148.72	23	146.93	145.00	9	25,614	0.04%
2021/12/22	20.3	147.32	36	147.81	145.50	-15.8	25,562	-0.06%
2021/12/21	8	140.44	11.2	140.94	139.50	-3.2	25,152	-0.01%
2021/12/20	21	141.55	8	139.38	139.00	13	25,892	0.05%
2021/12/17	7.2	143.83	11	143.50	144.50	-3.8	26,456	-0.01%
2021/12/16	23	146.22	15.7	146.98	147.00	7.3	26,543	0.03%
2021/12/15	9	140.39	11	140.05	143.00	-2	26,464	-0.01%
2021/12/14	8.1	141.63	8	141.31	142.00	0.1	26,689	0.00%
2021/12/13	9.2	138.83	10	138.40	138.00	-0.8	26,765	0.00%
2021/12/10	12.2	138.84	8	139.44	140.00	4.2	27,342	0.02%
2021/12/09	28	142.66	32.1	141.58	141.00	-4.1	28,202	-0.01%
2021/12/08	29	143.64	26.5	143.97	144.50	2.5	28,612	0.01%
2021/12/07	30	146.41	17	148.41	144.00	13	28,992	0.04%
2021/12/06	27.3	153.47	26	152.52	149.00	1.3	29,329	0.00%
2021/12/03	24	153.88	35.3	154.95	154.00	-11.3	30,337	-0.04%
2021/12/02	65.7	156.47	20.2	155.43	152.00	45.5	30,465	0.15%
2021/12/01	53.2	159.03	68	159.54	162.50	-14.8	30,713	-0.05%
2021/11/30	81.2	160.15	58.4	160.61	155.50	22.8	30,901	0.07%
2021/11/29	60.1	148.40	69.1	151.06	156.00	-8.9	31,412	-0.03%
2021/11/26	40	141.04	45.6	142.41	143.50	-5.6	31,181	-0.02%
2021/11/25	31	142.73	64	143.92	139.00	-33	30,992	-0.11%
2021/11/24	62.6	138.51	20.4	138.31	138.00	42.2	30,645	0.14%
2021/11/23	36.4	142.44	56.3	143.15	143.00	-19.9	31,034	-0.06%
2021/11/22	13	137.96	42	137.24	137.50	-29	31,544	-0.09%
2021/11/19	24.1	137.36	21	137.05	135.50	3.1	34,292	0.01%
2021/11/18	64.3	140.28	37.3	141.00	139.50	27.1	35,764	0.08%
2021/11/17	10.3	140.36	36.4	140.99	143.00	-26.1	36,558	-0.07%
2021/11/16	33.3	140.38	25.4	138.69	136.00	7.9	37,590	0.02%
2021/11/15	11.4	137.53	15.1	137.97	138.50	-3.8	38,657	-0.01%
2021/11/12	32.3	134.70	22	134.77	133.00	10.3	39,680	0.03%
2021/11/11	3	131.17	27	131.41	130.50	-24	40,366	-0.06%
2021/11/10	17	132.59	19	133.05	131.00	-2	40,750	0.00%
2021/11/09	28	129.18	41	128.17	130.00	-13	40,825	-0.03%
2021/11/08	27	122.83	5.2	122.67	122.00	21.8	40,859	0.05%
2021/11/05	11	125.05	8	124.63	124.00	3	41,105	0.01%
2021/11/04	36	126.86	29.9	127.13	126.00	6.1	41,586	0.01%
2021/11/03	7	129.00	13.3	129.70	130.00	-6.3	41,987	-0.02%
2021/11/02	23.1	130.02	22	131.39	128.00	1.1	42,474	0.00%
2021/11/01	7	131.43	30	131.50	131.00	-23	43,019	-0.05%
2021/10/29	22	129.39	12.2	128.50	128.00	9.8	44,230	0.02%
2021/10/28	20.2	130.30	9	130.67	129.00	11.2	44,764	0.03%
2021/10/27	23	130.00	22	130.07	132.00	1	45,083	0.00%
2021/10/26	38.3	130.14	38	130.28	127.00	0.2	45,547	0.00%
2021/10/25	35	140.56	24	140.25	139.50	11	46,178	0.02%
2021/10/22	71	140.68	75.3	141.14	144.00	-4.3	46,175	-0.01%
2021/10/21	50.1	139.23	45.1	139.62	136.00	5	46,465	0.01%
2021/10/20	15.2	131.91	39	133.74	135.00	-23.8	46,586	-0.05%
2021/10/19	9	127.61	9.2	127.59	128.50	-0.2	47,139	0.00%
2021/10/18	2	123.00	4	123.50	123.00	-2	47,995	0.00%
2021/10/15	21	121.86	19.1	122.31	122.00	1.9	48,377	0.00%
2021/10/14	19.1	118.37	15.5	119.19	118.00	3.6	48,819	0.01%
2021/10/13	22.5	123.88	13.5	122.81	120.50	9	49,261	0.02%
2021/10/12	8	130.00	10	130.45	128.50	-2	49,863	0.00%
2021/10/08	51	135.18	63.1	134.21	131.00	-12.1	50,305	-0.02%
2021/10/07	26.2	131.75	29	131.98	133.50	-2.8	50,945	-0.01%
2021/10/06	42	126.81	45.2	126.89	130.50	-3.2	50,971	-0.01%
2021/10/05	66.6	120.77	73	122.31	126.50	-6.4	51,717	-0.01%
2021/10/04	22	124.36	29.4	124.00	121.50	-7.4	52,128	-0.01%
2021/10/01	37	125.34	18.2	125.51	124.00	18.8	52,726	0.04%
2021/09/30	22.1	134.75	20	135.10	134.00	2.1	53,156	0.00%
2021/09/29	15	135.30	19	135.13	134.00	-4	53,244	-0.01%
2021/09/28	23	135.20	25	135.54	139.00	-2	53,458	0.00%
2021/09/27	86.1	135.94	75	136.67	138.00	11.1	53,472	0.02%
2021/09/24	19.4	131.74	40	131.27	135.00	-20.6	52,807	-0.04%
2021/09/23	15	125.87	12	126.67	124.50	3	52,292	0.01%
2021/09/22	22	123.41	16.1	123.63	125.00	5.9	52,340	0.01%
2021/09/17	45	124.04	38	124.16	126.50	7	52,383	0.01%
2021/09/16	46.1	120.62	59.1	120.73	121.50	-13	52,394	-0.02%
2021/09/15	45.2	121.31	46.2	121.50	120.00	-1	52,459	0.00%
2021/09/14	74.4	124.09	72	124.24	121.50	2.4	52,046	0.00%
2021/09/13	86.3	132.72	74	133.25	129.00	12.3	51,349	0.02%
2021/09/10	60	130.51	57	130.68	133.00	3	51,054	0.01%
2021/09/09	116	134.01	110	133.77	133.00	6	50,598	0.01%	大買/大賣/
2021/09/08	82.3	132.02	88.2	132.41	130.50	-5.9	50,078	-0.01%
2021/09/07	51.1	141.77	36.3	143.99	138.50	14.8	49,056	0.03%
2021/09/06	80.2	156.79	59.3	155.36	153.50	20.9	48,713	0.04%
2021/09/03	85.4	163.78	82	164.15	165.50	3.4	48,488	0.01%
2021/09/02	131.4	168.47	95.1	166.70	159.00	36.3	48,252	0.08%	大買/
2021/09/01	91.7	162.99	99	163.77	167.00	-7.3	46,980	-0.02%
2021/08/31	24.4	152.82	29.1	153.36	155.00	-4.7	46,231	-0.01%
2021/08/30	55.5	152.14	59.5	151.05	150.00	-4	46,138	-0.01%
2021/08/27	88.2	152.01	78	151.70	150.00	10.3	46,457	0.02%
2021/08/26	138.4	159.69	134	159.74	158.00	4.4	46,194	0.01%	大買/大賣/
2021/08/25	167.5	164.12	152	164.37	158.50	15.5	45,344	0.03%	大買/大賣/
2021/08/24	53.5	157.70	69.3	158.91	163.50	-15.8	43,208	-0.04%
2021/08/23	57.1	149.76	56	150.46	149.00	1.1	42,798	0.00%
2021/08/20	58	142.77	74.2	142.80	144.00	-16.2	43,009	-0.04%
2021/08/19	102.3	148.04	121.1	147.77	135.00	-18.8	42,007	-0.04%	大買/大賣/
2021/08/18	78.5	138.19	82.2	142.64	150.00	-3.7	40,718	-0.01%
2021/08/17	70.7	141.38	50.7	141.04	137.50	20	39,881	0.05%
2021/08/16	24	135.35	48	136.34	135.50	-24	39,150	-0.06%
2021/08/13	28	137.21	33	137.00	130.50	-5	38,780	-0.01%
2021/08/12	28	134.47	32	134.67	136.50	-4	38,600	-0.01%
2021/08/11	30.1	134.80	46	134.76	128.00	-15.9	38,648	-0.04%
2021/08/10	57.6	133.30	59.8	134.18	135.00	-2.2	38,582	-0.01%
2021/08/09	82.6	143.15	27.6	140.67	138.50	55	38,319	0.14%
2021/08/06	24	147.00	34.3	147.61	150.00	-10.3	38,020	-0.03%
2021/08/05	80.5	146.83	76.6	145.57	144.50	3.9	37,805	0.01%
2021/08/04	43.5	151.10	61.5	150.76	149.50	-17.9	37,759	-0.05%
2021/08/03	17.6	141.21	29.3	141.52	142.00	-11.7	36,910	-0.03%
2021/08/02	40.2	137.73	34	136.15	135.00	6.2	36,810	0.02%
2021/07/30	39.2	139.99	26.1	139.39	135.00	13.1	36,379	0.04%
2021/07/29	70.1	131.37	58.6	131.96	136.50	11.5	35,710	0.03%
2021/07/28	25.8	134.46	27.3	135.39	132.50	-1.5	34,588	0.00%
2021/07/27	72.1	154.39	28.3	150.12	147.00	43.8	34,541	0.13%
2021/07/26	33.2	149.48	49.1	150.63	155.00	-15.9	33,627	-0.05%
2021/07/23	61.3	147.96	53	146.02	141.00	8.3	32,848	0.03%
2021/07/22	50.1	151.60	44.2	152.76	153.00	6	32,220	0.02%
2021/07/21	3	142.67	8.1	144.42	147.50	-5.1	31,411	-0.02%
2021/07/20	54	137.12	63.2	136.78	134.50	-9.2	31,298	-0.03%
2021/07/19	75	137.22	56	135.05	134.00	19	31,150	0.06%
2021/07/16	30	133.30	22.2	136.28	137.00	7.8	31,080	0.03%
2021/07/15	24.1	123.02	30.1	126.14	130.00	-6	30,465	-0.02%
2021/07/14	75.6	125.77	90	126.02	124.50	-14.4	30,605	-0.05%
2021/07/13	6	121.08	21	121.62	123.00	-15	30,442	-0.05%
2021/07/12	100	112.11	94	111.82	112.00	6	30,802	0.02%
2021/07/09	53	101.72	67.4	101.42	105.50	-14.4	29,847	-0.05%
2021/07/08	87.3	95.04	90	94.95	96.20	-2.8	29,423	-0.01%
2021/07/07	27	92.34	45.7	91.98	95.50	-18.7	29,117	-0.06%
2021/07/06	22.1	86.86	31	87.67	86.90	-9	28,520	-0.03%
2021/07/05	20.1	88.03	41	87.58	86.20	-20.9	28,772	-0.07%
2021/07/02	11	82.40	16.1	82.38	86.00	-5.1	28,994	-0.02%
2021/07/01	6.2	79.95	11	79.98	78.90	-4.8	29,316	-0.02%
2021/06/30	3.1	81.65	7.1	80.54	80.30	-4.1	29,785	-0.01%
2021/06/29	24	83.29	17	83.59	81.10	7	31,403	0.02%
2021/06/28	34.1	85.27	24.4	85.39	84.90	9.7	33,429	0.03%
2021/06/25	49.2	85.18	38.2	85.21	84.30	11	34,038	0.03%
2021/06/24	37	83.48	53.2	83.64	83.50	-16.2	33,812	-0.05%
2021/06/23	9	81.52	5.2	81.76	82.40	3.8	33,654	0.01%
2021/06/22	17.1	82.89	4.1	82.35	79.20	13	33,733	0.04%
2021/06/21	13	80.56	7	80.46	79.90	6	33,417	0.02%
2021/06/18	11	80.17	2.2	80.00	79.60	8.8	33,176	0.03%
2021/06/17	8	80.05	21	79.98	81.50	-13	33,009	-0.04%
2021/06/16	9.1	81.29	2	80.05	79.90	7.1	32,827	0.02%
2021/06/15	18.2	84.03	18.3	82.67	82.30	-0.1	32,627	0.00%
2021/06/11	55.2	84.62	53.5	85.09	83.00	1.7	32,497	0.01%
2021/06/10	62.1	82.65	91.7	82.87	83.10	-29.6	31,950	-0.09%
2021/06/09	30	79.42	16	79.90	78.60	14	31,065	0.05%
2021/06/08	38.5	77.72	20.1	77.62	77.00	18.4	30,472	0.06%
2021/06/07	23.3	85.13	20	85.25	83.10	3.3	29,770	0.01%
2021/06/04	58.1	87.50	52.5	87.10	86.00	5.6	29,326	0.02%
2021/06/03	48	86.31	43.7	86.10	85.70	4.3	28,631	0.02%
2021/06/02	33.2	84.82	46.1	85.93	83.00	-12.9	28,030	-0.05%
2021/06/01	33.1	84.63	33.1	84.59	86.10	0	27,484	0.00%
2021/05/31	151.7	83.96	94.5	83.90	81.90	57.3	26,770	0.21%	大買/
2021/05/28	36	77.69	77	76.99	79.20	-41	25,574	-0.16%
2021/05/27	39	69.40	39	70.30	72.00	0	24,303	0.00%
2021/05/26	14	69.61	5	68.22	68.50	9	23,964	0.04%
2021/05/25	23	69.48	33.1	69.89	68.20	-10.1	23,809	-0.04%
2021/05/24	17	65.71	38.1	65.19	66.80	-21.1	23,310	-0.09%
2021/05/21	33	64.05	42	65.04	64.00	-9	23,089	-0.04%
2021/05/20	57.2	64.09	19.4	64.69	62.90	37.9	23,202	0.16%
2021/05/19	62	63.93	63	64.51	66.00	-1	23,128	0.00%
2021/05/18	5.2	60.57	44	62.07	62.90	-38.9	22,850	-0.17%
2021/05/17	31.3	58.44	21.2	57.70	57.20	10.1	22,602	0.04%
2021/05/14	36.1	65.36	25	66.53	63.50	11.1	22,280	0.05%
2021/05/13	22	62.62	16.6	63.45	62.90	5.4	21,942	0.02%
2021/05/12	46.5	65.81	41.3	67.00	63.50	5.2	21,570	0.02%
2021/05/11	14.3	67.45	28.3	67.56	67.00	-14	20,854	-0.07%
2021/05/10	11.4	72.55	9.6	72.19	74.00	1.8	20,353	0.01%
2021/05/07	0	0.00	2.1	67.30	67.30	-2.1	19,787	-0.01%
2021/05/06	3	62.47	2	63.30	61.20	1	19,751	0.01%
2021/05/05	6	64.32	6	64.40	62.80	0	19,622	0.00%
2021/05/04	3	64.47	23	64.46	64.40	-20	19,451	-0.10%
2021/05/03	0.3	66.70	13	68.20	67.00	-12.8	19,143	-0.07%
2021/04/29	1.3	69.89	33.1	69.73	69.00	-31.8	18,981	-0.17%
2021/04/28	9.1	70.70	15	70.47	69.60	-5.9	18,872	-0.03%
2021/04/27	21.3	73.34	7	74.03	72.10	14.3	18,631	0.08%
2021/04/26	25.2	76.25	10	76.35	75.40	15.2	18,336	0.08%
2021/04/23	26.2	74.27	56	75.45	74.40	-29.8	17,959	-0.17%
2021/04/22	56.2	75.72	29.3	76.24	72.60	26.8	17,593	0.15%
2021/04/21	51	73.52	23.1	73.48	73.40	27.9	17,087	0.16%
2021/04/20	52.1	73.56	73.1	73.54	73.00	-21	16,800	-0.13%
2021/04/19	86.2	71.27	73	71.25	70.00	13.2	16,096	0.08%
2021/04/16	49	69.65	52.6	69.93	71.10	-3.6	15,114	-0.02%
2021/04/15	10	64.50	3	63.83	64.70	7	14,251	0.05%
2021/04/14	14	62.41	14	63.01	63.70	0	13,976	0.00%
2021/04/13	30.2	67.17	31	66.72	65.60	-0.9	13,548	-0.01%
2021/04/12	2	66.50	15	66.62	66.70	-13	12,897	-0.10%
2021/04/09	23.1	61.65	20	62.25	60.70	3.1	12,824	0.02%
2021/04/08	97.2	67.05	77	66.68	64.00	20.2	12,398	0.16%
2021/04/07	44	61.09	38.1	63.10	64.20	5.9	11,648	0.05%
2021/04/06	17	58.62	18	58.69	58.40	-1	11,053	-0.01%
2021/04/01	55.1	58.62	53	58.83	58.20	2.1	10,491	0.02%
2021/03/31	87	55.59	83.3	56.92	57.40	3.7	8,769	0.04%
2021/03/30	11	49.93	65.8	49.39	52.20	-54.8	6,590	-0.83%
2021/03/29	2	47.85	9	48.01	47.50	-7	5,909	-0.12%
2021/03/26	7	47.44	5	47.41	47.45	2	5,852	0.03%
2021/03/25	3	46.65	19	46.78	47.00	-16	5,689	-0.28%
2021/03/24	3	44.43	0	0.00	44.45	3	5,396	0.06%
2021/03/23	21	45.46	23	44.87	44.65	-2	5,427	-0.04%
2021/03/22	2	44.80	0	0.00	45.10	2	5,465	0.04%
2021/03/19	1	44.50	2	44.25	44.50	-1	5,708	-0.02%
2021/03/18	6.1	45.27	1	45.05	45.00	5.1	5,742	0.09%
2021/03/17	5.5	45.99	2	45.50	45.15	3.5	5,847	0.06%
2021/03/16	1	46.00	1	45.75	46.50	0	5,917	0.00%
2021/03/15	6	45.34	0	0.00	45.50	6	6,056	0.10%
2021/03/11	0	0.00	1	44.45	44.60	-1	6,587	-0.02%
2021/03/10	1	43.85	0	0.00	43.90	1	6,813	0.01%
2021/03/09	9.1	43.84	3	43.80	43.80	6.1	7,223	0.08%
2021/03/08	5.3	43.94	3	44.00	43.95	2.3	7,316	0.03%
2021/03/03	11	45.31	11	45.41	46.20	0	7,644	0.00%
2021/03/02	3	46.83	1	46.90	46.30	2	7,592	0.03%
2021/02/25	0	0.00	5	47.19	46.90	-5	7,510	-0.07%
2021/02/24	5	47.35	6	46.98	46.70	-1	7,609	-0.01%
2021/02/23	8	46.59	2	46.65	46.65	6	7,591	0.08%
2021/02/22	23	47.75	7	47.51	47.45	16	7,530	0.21%
2021/02/19	6	46.54	8.1	46.99	47.45	-2.1	7,275	-0.03%
2021/02/18	6	46.49	6	47.15	46.85	0	7,114	0.00%
2021/02/17	6	45.44	5	45.52	46.15	1	7,002	0.01%
2021/02/05	3	44.23	4	44.25	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	1	44.05	43.90	-1	6,937	-0.01%
2021/02/03	4	44.55	4	43.95	43.70	0	6,939	0.00%
2021/02/01	3	42.30	1	42.05	42.55	2	6,936	0.03%
2021/01/29	1	43.55	0	0.00	43.10	1	6,909	0.01%
2021/01/28	0.4	45.00	3	44.47	44.35	-2.7	6,858	-0.04%
2021/01/22	1.1	44.34	1	44.65	44.65	0.1	6,759	0.00%
2021/01/21	3	45.40	10	45.27	44.05	-7	6,733	-0.10%
2021/01/20	6	47.00	0.1	45.70	45.10	5.9	6,699	0.09%
2021/01/19	1	46.70	1	46.90	46.10	0	6,581	0.00%
2021/01/18	8.7	46.14	7	46.13	46.10	1.7	6,537	0.03%
2021/01/15	10	47.84	9	47.91	47.30	1	6,465	0.02%
2021/01/14	9	47.87	24	48.07	48.20	-15	6,337	-0.24%
2021/01/13	0	46.45	3	46.78	46.55	-3	6,131	-0.05%
2021/01/12	1	46.30	1	48.00	46.15	0	6,067	0.00%
2021/01/11	4	47.43	8.2	47.03	47.50	-4.2	5,985	-0.07%
2021/01/08	9.1	45.49	3	45.63	45.35	6.1	5,832	0.10%
2021/01/07	2	45.40	2.4	45.96	45.80	-0.4	5,840	-0.01%
2021/01/06	1	46.65	0	0.00	45.65	1	5,914	0.02%
2021/01/05	4.6	46.94	19	46.81	46.85	-14.4	5,892	-0.24%
2021/01/04	20	48.05	6	48.03	47.65	14	5,976	0.23%
2020/12/31	11	47.33	16.4	47.65	47.45	-5.4	5,860	-0.09%
2020/12/30	2	46.35	4.1	46.57	46.70	-2.1	5,800	-0.04%
2020/12/29	1	46.20	0	0.00	46.20	1	5,800	0.02%
2020/12/28	5	46.40	9	46.75	46.65	-4	5,771	-0.07%
2020/12/25	4	46.38	1.1	46.54	46.40	3	5,712	0.05%
2020/12/24	1	46.80	7.3	46.87	46.75	-6.3	5,641	-0.11%
2020/12/23	10	46.08	10	46.27	46.20	0	5,543	0.00%
2020/12/22	10	45.78	4	45.29	44.90	6	5,383	0.11%
2020/12/21	2	44.40	0	0.00	45.05	2	5,259	0.04%
2020/12/18	3	44.90	0	0.00	44.75	3	5,182	0.06%
2020/12/17	3	45.05	1	45.05	45.00	2	5,165	0.04%
2020/12/16	1.8	45.52	2.1	45.47	45.30	-0.3	5,161	-0.01%
2020/12/15	12	46.15	15	45.96	45.15	-3	5,109	-0.06%
2020/12/14	4	47.49	2	48.10	47.40	2	4,874	0.04%
2020/12/11	5	48.22	3	46.48	46.95	2	4,843	0.04%
2020/12/10	14	49.50	16	49.65	48.25	-2	4,790	-0.04%
2020/12/09	11	51.04	10	51.19	51.00	1	4,654	0.02%
2020/12/08	9	49.96	7	50.19	50.20	2	4,480	0.04%
2020/12/07	22	50.86	67.3	50.89	50.80	-45.3	4,324	-1.05%
2020/12/04	13	48.85	13	48.85	48.75	0	3,916	0.00%
2020/12/03	67	48.13	15.3	47.86	47.50	51.7	3,684	1.40%
2020/12/02	1	46.45	14	46.26	46.45	-13	3,307	-0.39%
2020/12/01	1	44.85	3	44.95	45.50	-2	3,232	-0.06%
2020/11/30	2	45.35	2	45.73	45.20	0	3,333	0.00%
2020/11/27	14.3	46.44	28	46.31	45.75	-13.7	3,579	-0.38%
2020/11/26	2	44.35	0	0.00	44.35	2	3,259	0.06%
2020/11/25	4	43.75	2	43.60	43.75	2	3,232	0.06%
2020/11/24	17	44.16	4	44.34	43.90	13	3,200	0.41%
2020/11/23	5	44.75	1	44.80	44.80	4	3,145	0.13%
2020/11/20	0	0.00	2	43.48	43.70	-2	2,993	-0.07%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/16	0	0.00	4	41.90	42.05	-4	2,982	-0.13%
2020/11/13	2	41.65	1	41.95	41.90	1	3,028	0.03%
2020/11/11	0	0.00	2	42.68	42.80	-2	3,120	-0.06%
2020/11/10	0	0.00	2	42.83	42.50	-2	3,138	-0.06%
2020/11/09	1	42.15	1	42.35	42.35	0	3,181	0.00%
2020/11/06	0	0.00	2	41.80	41.90	-2	3,206	-0.06%
2020/11/05	1	41.85	1	41.85	41.80	0	3,263	0.00%
2020/11/02	0	0.00	1	40.90	40.90	-1	3,436	-0.03%
2020/10/30	4	41.64	0	0.00	41.40	4	3,457	0.12%
2020/10/29	0	0.00	9	41.20	42.20	-9	3,572	-0.25%
2020/10/28	1	42.90	6	42.26	42.10	-5	3,609	-0.14%
2020/10/27	0	0.00	1	43.75	43.85	-1	3,619	-0.03%
2020/10/26	0.1	44.00	0	0.00	43.90	0.1	3,690	0.00%
2020/10/23	2	43.78	2	43.85	43.95	0	3,731	0.00%
2020/10/22	3	43.93	1	44.80	43.50	2	3,787	0.05%
2020/10/21	1	46.10	2	45.53	45.60	-1	3,744	-0.03%
2020/10/20	1	45.65	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	1	45.65	45.65	-1	3,768	-0.03%
2020/10/16	3	45.87	0	0.00	45.30	3	3,780	0.08%
2020/10/15	1	46.65	1	46.35	46.10	0	3,764	0.00%
2020/10/14	1	46.85	4	46.76	46.50	-3	3,768	-0.08%
2020/10/13	0	0.00	3	45.87	45.85	-3	3,693	-0.08%
2020/10/12	5	45.99	4	45.84	45.50	1	3,642	0.03%
2020/10/07	2	44.65	4	44.71	44.55	-2	3,507	-0.06%
2020/10/06	0	0.00	7	43.95	44.10	-7	3,465	-0.20%
2020/09/30	1	41.30	1	41.75	41.80	0	3,659	0.00%
2020/09/29	1	41.65	0	0.00	41.20	1	4,078	0.02%
2020/09/28	0	0.00	1	41.65	41.70	-1	4,303	-0.02%
2020/09/25	3	41.25	7	40.59	40.90	-4	4,341	-0.09%
2020/09/24	2	42.43	2	42.10	42.05	0	4,396	0.00%
2020/09/22	8	43.93	1	44.15	44.00	7	4,399	0.16%
2020/09/21	1	45.90	2	45.58	45.05	-1	4,359	-0.02%
2020/09/18	2	45.45	0	0.00	45.20	2	4,321	0.05%
2020/09/17	1	45.50	1	45.00	45.25	0	4,319	0.00%
2020/09/16	2	45.38	0	0.00	45.30	2	4,300	0.05%
2020/09/15	0	0.00	5	45.25	45.00	-5	4,317	-0.12%
2020/09/14	1	42.85	2	44.25	44.80	-1	4,231	-0.02%
2020/09/11	1	43.25	0	0.00	43.10	1	4,186	0.02%
2020/09/10	5	44.25	0	0.00	43.95	5	4,162	0.12%
2020/09/09	1	43.60	0	0.00	44.35	1	4,145	0.02%
2020/09/04	1	44.30	0	0.00	44.90	1	4,073	0.02%
2020/09/03	10	45.47	13	45.34	45.50	-3	4,036	-0.07%
2020/09/02	18	46.61	10	46.38	46.60	8	3,899	0.21%
2020/09/01	1	42.50	1	43.35	43.20	0	3,618	0.00%
2020/08/31	1	42.90	0	0.00	42.80	1	3,675	0.03%
2020/08/25	0	0.00	1	43.75	43.80	-1	3,756	-0.03%
2020/08/24	2	42.78	1	42.95	42.85	1	3,777	0.03%
2020/08/21	0	0.00	1	43.20	43.05	-1	3,855	-0.03%
2020/08/20	15	42.18	1	42.10	42.55	14	3,846	0.36%
2020/08/19	11	44.85	10	43.93	44.00	1	3,804	0.03%
2020/08/18	9	46.19	2	46.43	45.65	7	3,761	0.19%
2020/08/17	16	45.70	29	46.07	46.65	-13	3,716	-0.35%
2020/08/14	1	45.35	2	45.58	45.60	-1	3,649	-0.03%
2020/08/13	1	46.00	6	46.68	45.95	-5	3,628	-0.14%
2020/08/12	0	0.00	5	45.30	45.15	-5	3,551	-0.14%
2020/08/11	7	45.68	0	0.00	44.95	7	3,516	0.20%
2020/08/10	2	47.53	2	47.63	47.30	0	3,459	0.00%
2020/08/07	0	0.00	3	46.45	47.10	-3	3,354	-0.09%
2020/08/05	1	46.85	2	47.00	47.00	-1	3,283	-0.03%
2020/08/04	2	48.20	2	47.78	47.00	0	3,286	0.00%
2020/08/03	1	46.05	1	46.40	46.40	0	3,226	0.00%
2020/07/31	1	45.70	2	46.15	46.30	-1	3,255	-0.03%
2020/07/30	5	45.03	4	45.48	46.00	1	3,211	0.03%
2020/07/29	5	43.37	8	44.58	44.95	-3	3,135	-0.10%
2020/07/28	8	43.63	4	44.31	42.70	4	3,103	0.13%
2020/07/27	6	43.94	7	43.96	44.00	-1	3,047	-0.03%
2020/07/24	3	43.22	0	0.00	42.70	3	3,010	0.10%
2020/07/23	5	44.31	3	44.75	44.20	2	2,999	0.07%
2020/07/22	2	44.43	1	44.60	44.60	1	2,977	0.03%
2020/07/20	2	43.10	3	43.20	43.25	-1	2,928	-0.03%
2020/07/17	0	0.00	3	43.00	43.00	-3	2,887	-0.10%
2020/07/16	0	0.00	1	42.35	42.30	-1	2,866	-0.03%
2020/07/15	2	42.33	2	41.80	41.70	0	2,861	0.00%
2020/07/14	0	0.00	2	44.10	43.30	-2	2,902	-0.07%
2020/07/10	6	44.00	1	43.90	43.70	5	2,895	0.17%
2020/07/09	9	47.04	4	46.89	45.55	5	2,814	0.18%
2020/07/08	6	47.95	5	47.90	47.45	1	2,649	0.04%
2020/07/07	1	42.80	0	0.00	45.35	1	2,235	0.04%
2020/07/06	1	40.55	4	41.03	41.25	-3	2,022	-0.15%
2020/07/03	15	40.86	5	40.86	40.85	10	1,990	0.50%
2020/07/02	3	39.58	0	0.00	40.40	3	1,919	0.16%
2020/06/30	2	38.75	1	38.65	38.70	1	1,921	0.05%
2020/06/24	0	0.00	2	39.40	38.75	-2	1,917	-0.10%
2020/06/22	1	39.60	0	0.00	38.70	1	1,906	0.05%
2020/06/12	1	36.70	21	37.04	38.00	-20	1,895	-1.06%
2020/06/10	1	39.35	0	0.00	39.35	1	1,906	0.05%
2020/06/09	1	39.35	0	0.00	39.40	1	1,938	0.05%
2020/06/08	21	39.91	4	39.95	39.55	17	1,954	0.87%
2020/06/05	0	0.00	7	39.65	40.10	-7	1,936	-0.36%
2020/06/04	6	39.35	6	38.95	38.95	0	1,896	0.00%
2020/06/03	1	38.75	5	38.60	38.75	-4	2,000	-0.20%
2020/06/01	4	38.81	3	39.10	38.40	1	2,002	0.05%
2020/05/29	3	39.25	1	38.75	39.05	2	1,963	0.10%
2020/05/28	1	39.00	4	39.00	38.95	-3	1,932	-0.16%
2020/05/26	6	38.60	0	0.00	38.05	6	1,845	0.33%
2020/05/25	1	37.80	0	0.00	38.10	1	1,824	0.05%
2020/05/22	0	0.00	1	36.60	37.30	-1	1,799	-0.06%
2020/05/20	1	36.00	0	0.00	35.85	1	1,783	0.06%
2020/05/19	5	35.40	0	0.00	35.50	5	1,830	0.27%
2020/05/12	0	0.00	10	38.31	38.15	-10	1,772	-0.56%
2020/05/11	4	38.65	0	0.00	38.30	4	1,763	0.23%
2020/05/08	6	39.23	1	39.40	39.15	5	1,720	0.29%
2020/05/07	0	0.00	5	39.75	39.15	-5	1,648	-0.30%
2020/05/06	5	37.65	15	37.15	37.40	-10	1,566	-0.64%
2020/05/05	0	0.00	20	36.65	36.30	-20	1,535	-1.30%
2020/05/04	7	36.53	0	0.00	36.25	7	1,529	0.46%
2020/04/30	9	37.58	20	37.65	37.70	-11	1,516	-0.73%
2020/04/20	6	36.55	6	36.70	36.80	0	1,551	0.00%
2020/04/17	1	38.10	2	38.00	37.25	-1	1,546	-0.06%
2020/04/15	0	0.00	2	35.25	35.60	-2	1,428	-0.14%
2020/04/14	3	34.50	0	0.00	34.75	3	1,400	0.21%
2020/04/13	0	0.00	7	34.85	34.00	-7	1,394	-0.50%
2020/04/09	5	34.25	0	0.00	34.15	5	1,431	0.35%
2020/04/07	1	34.35	1	34.40	34.35	0	1,448	0.00%
2020/04/06	2	33.48	0	0.00	33.65	2	1,434	0.14%
2020/04/01	2	32.60	1	32.80	33.05	1	1,427	0.07%
2020/03/27	0	0.00	4	31.75	30.75	-4	1,452	-0.28%
2020/03/26	0	0.00	4	30.60	30.80	-4	1,445	-0.28%
2020/03/24	0	0.00	1	29.30	29.80	-1	1,424	-0.07%
2020/03/23	1	27.70	1	28.80	28.10	0	1,423	0.00%
2020/03/20	0	0.00	4	28.10	29.15	-4	1,424	-0.28%
2020/03/19	0	0.00	1	28.10	27.20	-1	1,415	-0.07%
2020/03/18	0	0.00	2	30.50	30.20	-2	1,403	-0.14%
2020/03/17	11	31.43	14	30.50	30.20	-3	1,399	-0.21%
2020/03/16	3	32.65	0	0.00	32.25	3	1,381	0.22%
2020/03/13	1	34.40	1	35.05	35.00	0	1,369	0.00%
2020/03/12	3	39.02	1	40.00	38.20	2	1,354	0.15%
2020/03/11	0	0.00	1	42.85	41.40	-1	1,335	-0.07%
2020/03/10	4	42.19	28	41.77	42.20	-24	1,331	-1.80%
2020/03/09	28	44.84	8	44.86	43.40	20	1,310	1.53%
2020/03/06	0	0.00	22	42.47	42.90	-22	1,193	-1.84%
2020/03/05	1	41.95	78	41.96	42.00	-77	1,213	-6.34%
2020/03/04	7	41.16	0	0.00	41.45	7	1,459	0.48%
2020/03/03	0	0.00	10	41.72	41.40	-10	1,469	-0.68%
2020/02/27	2	41.58	1	42.20	41.45	1	1,534	0.07%
2020/02/26	1	42.40	0	0.00	42.10	1	1,528	0.07%
2020/02/25	7	42.26	11	42.84	42.90	-4	1,527	-0.26%
2020/02/24	0	0.00	6	42.61	42.80	-6	1,530	-0.39%
2020/02/21	79	43.41	0	0.00	43.30	79	1,537	5.14%
2020/02/20	29	44.24	13	44.15	44.10	16	1,556	1.03%
2020/02/19	13	42.38	68	41.54	42.20	-55	1,519	-3.62%
2020/02/18	0	0.00	25	41.12	41.05	-25	1,516	-1.65%
2020/02/17	32	41.10	0	0.00	41.05	32	1,521	2.10%
2020/02/14	0	0.00	115	41.56	41.60	-115	1,523	-7.55%	大賣/鉅額交易
2020/02/13	7	41.60	0	0.00	41.50	7	1,541	0.45%
2020/02/12	0	0.00	5	41.50	41.55	-5	1,565	-0.32%
2020/02/11	0	0.00	5	41.06	40.95	-5	1,578	-0.32%
2020/02/10	9	40.86	0	0.00	40.60	9	1,588	0.57%
2020/02/07	8	42.02	1	41.85	41.80	7	1,589	0.44%
2020/02/06	0	0.00	1	42.45	42.60	-1	1,591	-0.06%
2020/02/04	0	0.00	1	41.20	41.45	-1	1,628	-0.06%
2020/02/03	0	0.00	1	39.40	40.00	-1	1,645	-0.06%
2020/01/30	7	42.59	2	42.53	41.45	5	1,790	0.28%
2020/01/20	42	45.91	3	45.83	45.85	39	1,782	2.19%
2020/01/17	1	46.15	0	0.00	46.10	1	1,778	0.06%
2020/01/16	2	46.10	0	0.00	46.20	2	1,786	0.11%
2020/01/14	1	46.20	4	46.45	46.20	-3	1,813	-0.17%
2020/01/13	9	46.02	0	0.00	46.20	9	1,884	0.48%
2020/01/09	17	46.20	0	0.00	46.10	17	1,914	0.89%
2020/01/06	1	46.50	1	46.60	46.50	0	2,008	0.00%
2020/01/03	6	47.55	3	47.40	47.20	3	2,008	0.15%
2020/01/02	4	47.98	44	47.77	48.40	-40	1,967	-2.03%
2019/12/31	8	46.95	0	0.00	46.75	8	1,935	0.41%
2019/12/30	13	47.38	0	0.00	47.10	13	1,936	0.67%
2019/12/27	3	47.65	1	47.70	47.55	2	1,933	0.10%
2019/12/25	32	47.03	0	0.00	47.00	32	1,941	1.65%
2019/12/24	29	47.11	23	47.33	47.00	6	1,937	0.31%
2019/12/23	2	46.15	0	0.00	46.55	2	1,898	0.11%
2019/12/20	13	46.55	0	0.00	46.60	13	1,898	0.68%
2019/12/19	0	0.00	1	46.70	46.50	-1	1,906	-0.05%
2019/12/18	20	46.98	0	0.00	47.00	20	1,934	1.03%
2019/12/16	1	46.70	4	46.85	46.80	-3	1,961	-0.15%
2019/12/12	49	46.98	0	0.00	46.55	49	1,959	2.50%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	46.85	0	0.00	47.00	1	1,987	0.05%
2019/12/09	11	47.63	0	0.00	47.30	11	2,025	0.54%
2019/12/06	0	0.00	72	47.26	47.10	-72	2,110	-3.41%
2019/12/05	0	0.00	14	46.94	46.70	-14	2,159	-0.65%
2019/12/02	99	47.06	12	46.94	46.40	87	2,217	3.92%
2019/11/29	28	49.48	14	49.40	48.35	14	2,186	0.64%
2019/11/26	11	47.41	0	0.00	47.25	11	2,061	0.53%
2019/11/25	0	0.00	34	47.64	47.70	-34	2,041	-1.67%
2019/11/21	16	46.48	0	0.00	46.60	16	2,094	0.76%
2019/11/20	1	46.65	4	46.70	46.75	-3	2,194	-0.14%
2019/11/19	17	47.88	0	0.00	47.45	17	2,202	0.77%
2019/11/18	9	47.83	1	47.85	47.95	8	2,206	0.36%
2019/11/15	0	0.00	11	47.13	47.45	-11	2,238	-0.49%
2019/11/14	5	47.00	0	0.00	46.75	5	2,228	0.22%
2019/11/12	2	46.30	0	0.00	46.65	2	2,247	0.09%
2019/11/11	11	46.60	0	0.00	46.30	11	2,258	0.49%
2019/11/08	0	0.00	1	47.15	47.05	-1	2,247	-0.04%
2019/11/07	0	0.00	4	46.35	45.95	-4	2,238	-0.18%
2019/11/06	1	46.85	0	0.00	46.60	1	2,239	0.04%
2019/11/04	4	47.20	1	47.25	47.15	3	2,240	0.13%
2019/10/31	1	46.60	6	46.60	46.50	-5	2,265	-0.22%
2019/10/30	0.2	47.55	0	0.00	47.50	0.2	2,249	0.01%
2019/10/29	28	48.02	0	0.00	47.25	28	2,313	1.21%
2019/10/28	15	48.57	2	48.35	48.35	13	2,408	0.54%
2019/10/25	1	49.45	1	49.90	49.85	0	2,298	0.00%
2019/10/24	0	0.00	2	49.60	49.60	-2	2,285	-0.09%
2019/10/23	21	49.18	0	0.00	49.15	21	2,286	0.92%
2019/10/22	19	49.38	4	49.34	49.40	15	2,297	0.65%
2019/10/21	1	48.35	1	49.20	49.20	0	2,288	0.00%
2019/10/18	15	49.13	7	49.39	48.85	8	2,296	0.35%
2019/10/17	7	50.41	1	50.60	50.40	6	2,276	0.26%
2019/10/15	2	50.95	2	51.15	51.10	0	2,248	0.00%
2019/10/14	0	0.00	1	50.40	50.40	-1	2,197	-0.05%
2019/10/09	1	49.70	1	49.65	49.60	0	2,173	0.00%
2019/10/07	0	0.00	1	50.00	50.00	-1	2,207	-0.05%
2019/10/04	1	50.70	4	50.60	50.40	-3	2,244	-0.13%
2019/10/02	0	0.00	5	49.75	49.60	-5	2,229	-0.22%
2019/10/01	0	0.00	5	49.55	49.80	-5	2,251	-0.22%
2019/09/27	14	48.73	1	48.75	48.60	13	2,287	0.57%
2019/09/25	2	50.05	0	0.00	50.40	2	2,273	0.09%
2019/09/24	1	50.60	4	50.90	50.50	-3	2,293	-0.13%
2019/09/20	3	50.93	13	51.15	51.00	-10	2,277	-0.44%
2019/09/19	11	49.92	0	0.00	50.40	11	2,242	0.49%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/16	0	0.00	6	50.60	50.40	-6	2,237	-0.27%
2019/09/12	4	52.80	2	52.00	51.40	2	2,244	0.09%
2019/09/11	0	0.00	8	51.60	51.80	-8	2,229	-0.36%
2019/09/09	13	53.40	6	52.73	52.80	7	2,163	0.32%
2019/09/05	4	52.10	1	52.00	51.80	3	1,994	0.15%
2019/09/04	0	0.00	4	51.60	51.70	-4	1,959	-0.20%
2019/09/03	2	50.80	5	50.96	50.80	-3	1,935	-0.16%
2019/09/02	4	51.90	10	51.18	51.50	-6	1,913	-0.31%
2019/08/30	4	50.90	1	51.40	50.90	3	1,883	0.16%
2019/08/29	0	0.00	4	51.13	51.30	-4	1,798	-0.22%
2019/08/28	4	49.74	2	49.95	49.60	2	1,747	0.11%
2019/08/27	1	50.40	1	50.10	49.95	0	1,732	0.00%
2019/08/26	1	50.00	1	50.70	49.90	0	1,703	0.00%
2019/08/23	13	50.35	16	50.48	50.80	-3	1,647	-0.18%
2019/08/22	1	49.30	0	0.00	49.30	1	1,548	0.06%
2019/08/21	7	49.30	3	49.27	49.30	4	1,529	0.26%
2019/08/20	4	49.50	2	49.50	49.50	2	1,515	0.13%
2019/08/16	0	0.00	2	47.38	47.50	-2	1,457	-0.14%
2019/08/15	0	0.00	3	46.35	46.20	-3	1,443	-0.21%
2019/08/13	2	46.30	0	0.00	45.80	2	1,430	0.14%
2019/08/08	2	47.65	0	0.00	48.30	2	1,416	0.14%
2019/08/01	4	49.15	6	49.17	49.45	-2	1,378	-0.15%
2019/07/31	1	50.10	4	51.00	49.70	-3	1,375	-0.22%
2019/07/30	19	52.94	15	53.94	52.00	4	1,298	0.31%
2019/07/29	2	51.50	2	51.60	51.80	0	1,175	0.00%
2019/07/26	10	51.20	0	0.00	51.30	10	1,160	0.86%
2019/07/24	1	51.40	4	51.70	51.70	-3	1,129	-0.27%
2019/07/23	1	50.70	0	0.00	50.40	1	1,132	0.09%
2019/07/22	3	50.83	0	0.00	51.00	3	1,122	0.27%
2019/07/19	6	51.00	10	51.00	51.20	-4	1,111	-0.36%
2019/07/17	5	49.55	0	0.00	49.55	5	1,067	0.47%
2019/07/16	5	49.80	0	0.00	49.95	5	1,086	0.46%
2019/07/10	3	49.20	4	49.54	49.60	-1	1,085	-0.09%
2019/07/09	1	47.45	0	0.00	47.20	1	1,049	0.10%
2019/07/02	2	47.88	0	0.00	48.20	2	1,135	0.18%
2019/07/01	3	46.25	9	46.59	48.00	-6	1,149	-0.52%
2019/06/21	6	46.20	0	0.00	45.65	6	1,287	0.47%
2019/06/20	2	44.30	2	44.70	45.60	0	1,281	0.00%
2019/06/17	0	0.00	2	43.60	43.40	-2	1,560	-0.13%
2019/05/23	0	0.00	8	45.55	44.50	-8	2,126	-0.38%
2019/05/17	0	0.00	1	45.00	45.00	-1	2,251	-0.04%
2019/05/09	1	47.30	0	0.00	47.15	1	2,493	0.04%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/24	0	0.00	2	52.00	51.20	-2	3,042	-0.07%
2019/04/23	2	53.00	0	0.00	51.90	2	3,045	0.07%
2019/04/16	0	0.00	1	51.10	51.00	-1	3,014	-0.03%
2019/04/15	3	51.33	1	51.50	51.00	2	2,996	0.07%
2019/04/12	0	0.00	2	51.10	50.90	-2	2,998	-0.07%
2019/04/11	2	52.35	1	53.30	52.30	1	2,988	0.03%
2019/04/10	3	54.47	3	54.30	54.00	0	2,958	0.00%
2019/04/09	1	53.90	0	0.00	53.90	1	2,891	0.03%
2019/04/08	1	53.60	0	0.00	53.40	1	2,873	0.03%
2019/04/03	0	0.00	1	52.20	52.70	-1	2,836	-0.04%
2019/04/02	1	51.80	1	52.20	51.80	0	2,817	0.00%
2019/03/29	4	51.85	0	0.00	51.80	4	2,776	0.14%
2019/03/28	6	52.10	5	51.92	51.40	1	2,767	0.04%
2019/03/27	0	0.00	2	51.60	51.90	-2	2,734	-0.07%
2019/03/26	11	52.75	3	52.60	52.00	8	2,714	0.29%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	1	52.90	1	53.70	52.50	0	2,627	0.00%
2019/03/21	2	53.65	1	54.00	53.60	1	2,509	0.04%
2019/03/20	0	0.00	1	51.90	53.00	-1	2,412	-0.04%
2019/03/19	8	51.30	23	51.59	51.90	-15	2,367	-0.63%
2019/03/18	14	49.20	0	0.00	49.20	14	2,145	0.65%
2019/03/15	2	48.28	2	49.00	48.25	0	2,131	0.00%
2019/03/14	1	48.35	1	48.10	48.00	0	2,126	0.00%
2019/03/12	1	48.40	0	0.00	48.10	1	2,173	0.05%
2019/02/27	1	47.45	0	0.00	47.35	1	2,509	0.04%
2019/02/26	1	48.15	12	48.65	48.10	-11	2,515	-0.44%
2019/02/22	0	0.00	15	49.25	48.45	-15	2,497	-0.60%
2019/02/21	3	49.03	2	49.00	49.80	1	2,425	0.04%
2019/02/20	5	47.25	0	0.00	47.60	5	2,324	0.22%
2019/02/19	0	0.00	1	46.90	46.80	-1	2,312	-0.04%
2019/02/18	1	47.75	1	47.00	46.60	0	2,297	0.00%
2019/02/15	5	47.85	5	48.85	47.35	0	2,274	0.00%
2019/02/14	21	47.76	0	0.00	48.35	21	2,210	0.95%
2019/02/13	1	48.55	11	48.36	48.60	-10	2,158	-0.46%
2019/02/12	5	45.00	1	47.15	47.45	4	2,079	0.19%
2019/01/29	10	47.00	0	0.00	46.50	10	2,013	0.50%
2019/01/28	1	47.90	0	0.00	47.75	1	2,005	0.05%
2019/01/23	5	46.80	1	46.70	46.90	4	1,972	0.20%
2019/01/21	7	49.24	6	49.08	48.15	1	1,914	0.05%
2019/01/18	0	0.00	61	45.64	46.80	-61	1,678	-3.63%
2019/01/17	80	45.33	29	45.60	44.00	51	1,608	3.17%
2019/01/16	0	0.00	5	43.45	45.20	-5	1,529	-0.33%
2019/01/15	0	0.00	25	41.70	41.85	-25	1,464	-1.71%
2019/01/10	0	0.00	1	41.95	41.95	-1	1,493	-0.07%
2019/01/09	1	41.30	0	0.00	42.20	1	1,493	0.07%
2019/01/03	0	0.00	4	37.85	37.80	-4	1,530	-0.26%
2018/12/27	0	0.00	5	40.60	39.80	-5	1,556	-0.32%
2018/12/25	5	39.70	0	0.00	40.50	5	1,577	0.32%
2018/12/20	5	40.10	0	0.00	39.20	5	1,569	0.32%
2018/12/18	1	40.70	0	0.00	41.00	1	1,578	0.06%
2018/12/14	10	41.35	0	0.00	41.40	10	1,594	0.63%
2018/12/13	6	42.19	0	0.00	42.50	6	1,606	0.37%
2018/12/12	8	42.99	5	43.80	42.90	3	1,618	0.19%
2018/12/10	5	41.70	0	0.00	41.00	5	1,629	0.31%
2018/12/07	3	43.97	0	0.00	42.80	3	1,620	0.19%
2018/12/06	4	44.70	0	0.00	43.80	4	1,620	0.25%
2018/12/05	1	46.40	5	46.59	45.90	-4	1,601	-0.25%
2018/12/03	1	49.35	12	49.93	48.45	-11	1,569	-0.70%
2018/11/30	6	48.03	1	48.30	48.45	5	1,534	0.33%
2018/11/29	3	48.13	2	47.33	49.20	1	1,471	0.07%
2018/11/28	11	43.83	15	44.68	45.40	-4	1,334	-0.30%
2018/11/27	5	39.98	5	40.50	41.55	0	1,233	0.00%
2018/11/23	0	0.00	1	39.45	38.25	-1	1,185	-0.08%
2018/11/22	0	0.00	4	39.95	39.25	-4	1,166	-0.34%
2018/11/16	1	36.70	0	0.00	37.00	1	1,121	0.09%
2018/11/15	1	35.85	0	0.00	36.10	1	1,137	0.09%
2018/11/05	1	38.55	0	0.00	38.30	1	1,284	0.08%
2018/11/01	4	37.15	4	38.10	37.70	0	1,268	0.00%
2018/10/31	1	35.30	1	35.80	36.45	0	1,261	0.00%
2018/10/26	1	34.55	0	0.00	33.60	1	1,251	0.08%
2018/10/22	2	38.60	4	38.83	39.20	-2	1,338	-0.15%
2018/10/19	4	37.30	2	37.60	39.50	2	1,313	0.15%
2018/10/18	0	0.00	3	36.50	37.00	-3	1,297	-0.23%
2018/10/12	1	34.50	0	0.00	34.85	1	1,281	0.08%
2018/10/09	1	38.50	0	0.00	38.30	1	1,228	0.08%
2018/09/25	2	45.25	0	0.00	45.35	2	1,243	0.16%
2018/09/19	2	44.40	0	0.00	44.65	2	1,257	0.16%
2018/09/13	1	45.45	1	44.65	45.00	0	1,225	0.00%
2018/09/06	1	52.20	0	0.00	51.50	1	1,225	0.08%
2018/09/03	1	55.10	0	0.00	54.60	1	1,357	0.07%
2018/08/31	0	0.00	3	55.43	56.20	-3	1,418	-0.21%
2018/08/29	1	55.20	0	0.00	54.40	1	1,501	0.07%
2018/08/28	0	0.00	1	54.80	54.80	-1	1,568	-0.06%
2018/08/20	2	53.80	0	0.00	51.80	2	1,809	0.11%
2018/08/01	0	0.00	3	62.50	64.00	-3	2,059	-0.15%
2018/07/31	3	62.00	0	0.00	61.70	3	2,068	0.15%
2018/06/22	0	0.00	1	65.70	65.40	-1	2,528	-0.04%
2018/06/19	0	0.00	3	65.90	65.00	-3	2,600	-0.12%
2018/06/15	4	67.70	4	67.30	66.90	0	2,621	0.00%
2018/06/14	15	69.92	4	68.90	68.50	11	2,611	0.42%
2018/06/13	5	69.94	6	70.30	69.10	-1	2,624	-0.04%
2018/06/12	14	71.74	13	72.08	70.70	1	2,696	0.04%
2018/06/11	0	0.00	1	69.20	71.00	-1	2,816	-0.04%
2018/06/08	1	69.20	1	69.30	69.00	0	2,833	0.00%
2018/06/06	5	68.20	5	69.40	68.50	0	2,878	0.00%
2018/06/05	5	68.80	1	68.00	67.70	4	2,852	0.14%
2018/06/04	0	0.00	12	67.46	67.40	-12	2,807	-0.43%
2018/06/01	0	0.00	8	65.86	65.40	-8	2,806	-0.29%
2018/05/31	2	67.00	0	0.00	66.60	2	2,799	0.07%
2018/05/30	20	64.75	0	0.00	65.20	20	2,739	0.73%
2018/05/29	10	65.00	10	66.00	65.20	0	2,724	0.00%
2018/05/28	4	63.48	7	63.49	64.00	-3	2,688	-0.11%
2018/05/25	0	0.00	1	61.40	61.20	-1	2,701	-0.04%
2018/05/22	1	61.00	3	60.50	60.20	-2	3,062	-0.07%
2018/05/21	3	60.30	0	0.00	61.20	3	3,092	0.10%
2018/05/18	0	0.00	1	59.40	59.50	-1	3,116	-0.03%
2018/05/17	1	60.50	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	3	61.20	61.90	-3	3,175	-0.09%
2018/05/15	3	59.47	0	0.00	58.90	3	3,205	0.09%
2018/05/14	1	59.30	0	0.00	60.20	1	3,291	0.03%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	1	58.00	1	58.30	56.90	0	3,412	0.00%
2018/05/08	1	58.20	1	58.30	58.10	0	3,484	0.00%
2018/05/04	1	55.00	1	55.30	55.30	0	4,058	0.00%
2018/05/03	0	0.00	2	56.15	56.10	-2	4,106	-0.05%
2018/04/30	0	0.00	1	56.00	55.20	-1	4,046	-0.02%
2018/04/25	0	0.00	1	58.00	58.00	-1	4,114	-0.02%
2018/04/20	1	61.10	0	0.00	60.60	1	3,983	0.03%
2018/04/19	2	63.50	0	0.00	63.20	2	3,962	0.05%
2018/04/17	0	0.00	1	66.70	66.40	-1	3,924	-0.03%
2018/04/13	0	0.00	1	68.10	67.00	-1	3,916	-0.03%
2018/04/11	1	69.20	1	70.20	69.00	0	3,939	0.00%
2018/04/10	4	70.70	2	69.90	69.60	2	4,012	0.05%
2018/04/09	0	0.00	5	69.96	71.40	-5	4,022	-0.12%
2018/04/03	2	68.75	0	0.00	69.30	2	4,036	0.05%
2018/04/02	4	70.48	3	69.93	69.60	1	4,060	0.02%
2018/03/31	0	0.00	2	71.50	71.40	-2	4,047	-0.05%
2018/03/30	0	0.00	1	71.80	71.20	-1	4,050	-0.02%
2018/03/29	6	71.07	15	70.22	70.70	-9	4,055	-0.22%
2018/03/27	0	0.00	1	72.20	71.90	-1	4,091	-0.02%
2018/03/26	1	71.20	3	71.17	71.30	-2	4,127	-0.05%
2018/03/22	0	0.00	3	75.73	74.00	-3	4,101	-0.07%
2018/03/21	1	74.80	1	75.00	74.50	0	4,083	0.00%
2018/03/20	1	74.40	3	74.30	74.10	-2	4,067	-0.05%
2018/03/19	5	74.64	4	74.70	75.40	1	4,087	0.02%
2018/03/16	12	76.17	4	75.60	75.10	8	4,081	0.20%
2018/03/15	18	76.26	4	75.58	76.70	14	3,974	0.35%
2018/03/14	6	73.93	5	73.56	72.90	1	3,800	0.03%
2018/03/12	0	0.00	6	72.87	72.90	-6	3,782	-0.16%
2018/03/09	0	0.00	1	71.20	71.00	-1	3,731	-0.03%
2018/03/07	6	71.00	1	71.10	69.80	5	3,746	0.13%
2018/03/06	2	71.90	1	73.30	72.00	1	3,766	0.03%
2018/03/05	3	72.17	0	0.00	71.80	3	3,774	0.08%
2018/03/02	1	72.30	0	0.00	72.60	1	3,786	0.03%
2018/03/01	1	73.20	0	0.00	73.50	1	3,786	0.03%
2018/02/27	10	75.39	9	73.93	73.00	1	3,792	0.03%
2018/02/26	11	76.41	31	75.78	74.30	-20	3,813	-0.52%
2018/02/23	1	72.80	0	0.00	72.50	1	3,599	0.03%
2018/02/22	0	0.00	1	72.20	72.00	-1	3,588	-0.03%
2018/02/21	0	0.00	1	70.00	70.90	-1	3,585	-0.03%
2018/02/09	2	68.05	2	70.15	70.20	0	3,523	0.00%
2018/02/08	0	0.00	1	70.80	70.30	-1	3,476	-0.03%
2018/02/06	4	69.50	4	67.98	67.40	0	3,403	0.00%
2018/02/05	11	68.93	0	0.00	73.70	11	3,340	0.33%
2018/02/02	6	72.48	0	0.00	71.60	6	3,287	0.18%
2018/02/01	1	75.50	0	0.00	74.30	1	3,291	0.03%
2018/01/30	19	77.39	25	77.09	75.30	-6	3,489	-0.17%
2018/01/29	2	74.75	2	74.45	75.70	0	3,226	0.00%
2018/01/26	2	69.50	0	0.00	68.90	2	3,025	0.07%
2018/01/22	10	66.10	0	0.00	66.20	10	3,276	0.31%
2018/01/19	1	69.40	0	0.00	67.20	1	3,328	0.03%
2018/01/18	0	0.00	2	67.00	68.10	-2	3,280	-0.06%
2018/01/12	0	0.00	1	65.20	65.90	-1	3,677	-0.03%
2018/01/10	1	64.10	0	0.00	63.40	1	4,100	0.02%
2018/01/05	1	67.00	0	0.00	67.40	1	4,639	0.02%
2018/01/04	0	0.00	3.1	65.97	67.70	-3.1	4,687	-0.07%
2018/01/03	1	64.50	1	65.10	64.50	0	4,610	0.00%