新唐 (4919)-華南永昌-岡山券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8	95.20	4	95.53	94.80	4	7,947	0.05%
2024/11/20	9	93.38	8	92.76	92.90	1	7,843	0.01%
2024/11/19	0	0.00	3	93.70	93.70	-3	7,810	-0.04%
2024/11/18	5	96.70	9	93.70	93.60	-4	7,793	-0.05%
2024/11/15	1	97.80	3	96.67	96.60	-2	7,724	-0.03%
2024/11/14	34	98.63	28	98.37	98.50	6	7,639	0.08%
2024/11/13	9	93.97	8	94.33	95.90	1	7,230	0.01%
2024/11/12	1.1	88.41	2	89.25	88.00	-0.9	7,094	-0.01%
2024/11/11	1	91.70	0	0.00	91.60	1	7,048	0.01%
2024/11/08	6	93.77	2	94.40	93.40	4	7,016	0.06%
2024/11/07	4	92.33	7	92.69	92.10	-3	6,940	-0.04%
2024/11/06	14	92.93	5	91.46	92.10	9	6,923	0.13%
2024/11/05	15	96.81	14	96.88	96.10	1	6,732	0.01%
2024/11/04	49	97.54	58	99.15	94.80	-9	6,631	-0.14%
2024/11/01	10	101.95	7	101.36	102.50	3	6,380	0.05%
2024/10/30	29	104.93	25	105.34	101.00	4	6,159	0.06%
2024/10/29	35	100.09	47	98.93	103.00	-12	5,205	-0.23%
2024/10/28	4	96.98	4	95.50	94.00	0	4,467	0.00%
2024/10/25	25	96.81	34	95.16	97.70	-9	4,153	-0.22%
2024/10/24	20	92.70	6	93.83	94.10	14	3,252	0.43%
2024/10/18	1	84.30	1	83.20	83.20	0	3,093	0.00%
2024/10/17	0	0.00	0.1	86.10	85.60	-0.1	3,106	0.00%
2024/10/15	2	87.00	1	85.20	84.60	1	3,082	0.03%
2024/10/01	0	0.00	1	84.30	85.20	-1	3,163	-0.03%
2024/09/30	2	88.75	0	0.00	85.70	2	3,197	0.06%
2024/09/27	1	84.80	2	87.05	87.60	-1	3,175	-0.03%
2024/09/26	0	0.00	1	84.50	82.20	-1	3,212	-0.03%
2024/09/25	0	0.00	6	81.97	82.00	-6	3,261	-0.18%
2024/09/24	7.2	79.33	0	0.00	79.60	7.2	3,372	0.21%
2024/09/20	2	81.45	1	82.40	81.80	1	3,383	0.03%
2024/09/19	0	0.00	1	80.00	80.30	-1	3,435	-0.03%
2024/09/18	1	78.80	0	0.00	78.90	1	3,546	0.03%
2024/09/13	10.2	80.01	0	0.00	80.80	10.2	3,651	0.28%
2024/09/12	0.2	79.19	6	79.63	80.00	-5.8	3,666	-0.16%
2024/09/10	6.1	78.35	1	78.30	78.40	5.1	3,726	0.14%
2024/09/06	0	0.00	3	80.70	82.10	-3	3,700	-0.08%
2024/09/04	4	81.85	0	0.00	81.80	4	3,721	0.11%
2024/09/03	1	86.50	0	0.00	85.20	1	3,704	0.03%
2024/08/29	2	87.65	0	0.00	87.80	2	3,656	0.05%
2024/08/27	0	0.00	1	89.00	88.80	-1	3,671	-0.03%
2024/08/22	0.3	88.20	0	0.00	87.90	0.3	3,789	0.01%
2024/08/19	0	0.00	1	86.00	87.60	-1	3,759	-0.03%
2024/08/16	0	0.00	2	86.05	86.00	-2	3,751	-0.05%
2024/08/14	0.3	85.30	3	85.30	85.70	-2.7	3,772	-0.07%
2024/08/13	3.1	83.91	0	0.00	83.20	3.1	3,757	0.08%
2024/08/12	2	83.85	1	83.80	83.80	1	3,727	0.03%
2024/08/08	2.3	82.31	1	81.20	81.20	1.3	3,602	0.03%
2024/08/07	1.4	86.26	0	0.00	87.00	1.4	3,528	0.04%
2024/08/06	2	81.50	2	81.50	81.50	0	3,419	0.00%
2024/08/05	0.4	90.50	0	0.00	90.50	0.4	3,270	0.01%
2024/08/02	1	102.01	2	100.50	100.50	-1	3,266	-0.03%
2024/07/31	1	104.50	1	105.00	105.00	0	3,270	0.00%
2024/07/30	2.1	109.52	0	0.00	109.50	2.1	3,225	0.07%
2024/07/29	0	0.00	3	113.50	113.00	-3	3,220	-0.09%
2024/07/26	1	116.00	0	0.00	115.50	1	3,218	0.03%
2024/07/19	1	118.50	7	119.36	118.50	-6	3,193	-0.19%
2024/07/18	12	120.58	0	0.00	121.00	12	3,175	0.38%
2024/07/17	0	0.00	6	123.08	122.50	-6	3,146	-0.19%
2024/07/16	0.1	124.00	0	0.00	124.00	0.1	3,153	0.00%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/10	10	124.00	0	0.00	123.50	10	3,320	0.30%
2024/07/09	6.1	123.52	0	0.00	124.00	6.1	3,342	0.18%
2024/07/08	1	125.50	1	124.00	124.00	0	3,313	0.00%
2024/07/04	10	125.50	0	0.00	126.00	10	3,194	0.31%
2024/07/03	0.1	126.00	0	0.00	126.50	0.1	3,131	0.00%
2024/07/02	0	0.00	10	124.50	126.50	-10	3,033	-0.33%
2024/07/01	6	124.17	5	125.00	124.50	1	2,893	0.03%
2024/06/28	10	127.00	0	0.00	128.00	10	2,765	0.36%
2024/06/27	3	127.50	3	128.50	132.00	0	2,561	0.00%
2024/06/26	1	132.00	1	131.50	130.00	0	2,515	0.00%
2024/06/25	5	130.80	3	129.50	131.00	2	2,413	0.08%
2024/06/24	3	126.50	3	128.00	129.00	0	2,300	0.00%
2024/06/21	3	128.00	3	129.50	128.50	0	2,206	0.00%
2024/06/19	3	126.50	0	0.00	125.50	3	2,123	0.14%
2024/06/17	0	0.00	1	127.00	127.00	-1	2,133	-0.05%
2024/06/13	0	0.00	1	124.50	124.50	-1	2,115	-0.05%
2024/06/07	0	0.00	1	124.50	123.50	-1	2,092	-0.05%
2024/06/06	1	123.50	0	0.00	123.50	1	2,091	0.05%
2024/06/04	0	0.00	1	125.00	124.50	-1	2,142	-0.05%
2024/06/03	1	126.50	2	126.50	125.50	-1	2,168	-0.05%
2024/05/31	23	129.98	22	128.02	128.00	1	2,163	0.05%
2024/05/29	1	130.50	0	129.00	128.50	1	2,177	0.05%
2024/05/28	1	131.42	4.1	129.73	131.50	-3.1	2,142	-0.14%
2024/05/27	0.1	124.00	0	0.00	123.00	0.1	2,040	0.00%
2024/05/16	0	0.00	1	124.50	124.50	-1	2,065	-0.05%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/14	1	123.50	0	0.00	123.00	1	2,101	0.05%
2024/05/10	0	0.00	1	123.50	123.00	-1	2,115	-0.05%
2024/05/09	2	123.00	0	0.00	122.50	2	2,111	0.09%
2024/05/08	3	124.00	1	124.00	124.00	2	2,097	0.10%
2024/05/07	1	124.00	0	0.00	126.00	1	2,083	0.05%
2024/05/06	2	126.00	3	126.83	123.50	-1	2,067	-0.05%
2024/05/03	1	131.50	0.1	130.50	130.00	0.9	1,987	0.04%
2024/05/02	1	129.50	3	131.17	131.50	-2	1,970	-0.10%
2024/04/30	0	0.00	3	128.83	129.50	-3	1,963	-0.15%
2024/04/29	1	130.50	1	130.50	130.50	0	1,951	0.00%
2024/04/26	1	128.50	0	0.00	130.50	1	1,912	0.05%
2024/04/25	1	129.50	2	129.50	127.50	-1	1,914	-0.05%
2024/04/24	2	130.75	11	130.77	131.50	-9	1,911	-0.47%
2024/04/23	1	129.00	0	0.00	128.00	1	1,909	0.05%
2024/04/19	4	127.50	4	126.75	127.00	0	1,898	0.00%
2024/04/18	3	131.50	5	130.30	132.50	-2	1,831	-0.11%
2024/04/17	3	128.83	0	0.00	129.00	3	1,775	0.17%
2024/04/16	1	127.50	8	125.81	127.50	-7	1,755	-0.40%
2024/04/15	2	129.50	1	129.50	129.00	1	1,793	0.06%
2024/04/10	1	130.00	5	130.00	127.50	-4	1,826	-0.22%
2024/03/29	6	122.92	0	0.00	122.50	6	1,858	0.32%
2024/03/25	10.1	123.01	0	0.00	123.00	10.1	1,834	0.55%
2024/03/21	5	122.00	1	122.00	122.00	4	1,896	0.21%
2024/03/20	0.1	124.00	0	0.00	123.00	0.1	1,956	0.00%
2024/03/19	0	0.00	1	121.50	121.50	-1	2,010	-0.05%
2024/03/15	0	121.50	1	121.50	120.00	-1	2,010	-0.05%
2024/03/14	0	0.00	1	122.00	122.50	-1	2,013	-0.05%
2024/03/11	2	125.00	0	0.00	125.00	2	2,118	0.09%
2024/03/08	1	122.00	1	125.00	122.00	0	2,162	0.00%
2024/03/06	1	127.50	2	127.50	127.00	-1	2,210	-0.05%
2024/03/04	10	130.00	0	0.00	129.50	10	2,578	0.39%
2024/02/29	2	128.50	0	0.00	129.00	2	2,825	0.07%
2024/02/27	1	131.50	0	0.00	128.50	1	2,883	0.03%
2024/02/26	0	130.00	0	0.00	129.50	0	2,944	0.00%
2024/02/23	0	0.00	3	133.00	131.00	-3	3,044	-0.10%
2024/02/19	4	132.25	0	0.00	132.50	4	3,190	0.13%
2024/02/16	3	128.17	0	0.00	128.50	3	3,428	0.09%
2024/02/15	2	127.50	0	0.00	128.50	2	3,434	0.06%
2024/02/01	1.1	128.55	0	0.00	129.00	1.1	3,452	0.03%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/29	1	130.01	0	0.00	130.50	1	3,503	0.03%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/18	0	0.00	1	130.00	130.00	-1	3,651	-0.03%
2024/01/16	0	0.00	3	135.00	135.50	-3	3,627	-0.08%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/09	1	136.50	0	0.00	135.00	1	3,800	0.03%
2024/01/02	1	142.50	0	0.00	141.50	1	3,795	0.03%
2023/12/26	0.5	139.50	2	139.25	140.00	-1.5	3,729	-0.04%
2023/12/22	0	0.00	1	138.50	139.50	-1	3,734	-0.03%
2023/12/20	2	138.25	0	0.00	137.50	2	3,735	0.05%
2023/12/18	0.2	138.00	0.1	138.00	137.50	0.1	3,749	0.00%
2023/12/15	1.5	141.67	1	143.00	141.00	0.5	3,721	0.01%
2023/12/14	0	0.00	5	147.80	148.50	-5	3,738	-0.13%
2023/12/12	0	0.00	3	144.67	145.00	-3	3,705	-0.08%
2023/12/11	1	145.00	0	0.00	145.50	1	3,757	0.03%
2023/12/08	0	0.00	1	143.50	143.00	-1	3,889	-0.03%
2023/12/07	3	142.67	1	142.00	142.00	2	3,886	0.05%
2023/12/06	44	146.03	44	146.00	145.50	0	3,856	0.00%
2023/12/05	1	148.50	6.2	146.47	146.00	-5.2	3,838	-0.14%
2023/12/01	0	0.00	1	150.00	149.50	-1	3,798	-0.03%
2023/11/30	2	148.00	1	149.00	148.50	1	3,801	0.03%
2023/11/29	6	148.92	23	149.13	149.50	-17	3,692	-0.46%
2023/11/28	1	142.50	2	144.00	144.00	-1	3,441	-0.03%
2023/11/27	1	141.50	19	143.87	141.50	-18	3,349	-0.54%
2023/11/24	0	0.00	9	139.94	139.00	-9	3,216	-0.28%
2023/11/22	2	139.75	3	140.50	140.50	-1	3,120	-0.03%
2023/11/21	1	137.50	0	0.00	138.00	1	3,036	0.03%
2023/11/20	2	139.00	4	138.75	138.50	-2	3,037	-0.07%
2023/11/17	1	138.00	0	0.00	138.50	1	3,057	0.03%
2023/11/16	2	136.50	0	0.00	136.50	2	3,041	0.07%
2023/11/15	1	137.00	6.3	137.06	138.00	-5.3	3,016	-0.18%
2023/11/13	0	0.00	21	132.02	132.50	-21	2,771	-0.76%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/08	0	0.00	5	130.70	131.00	-5	2,786	-0.18%
2023/11/07	1	129.00	0	0.00	130.50	1	2,781	0.04%
2023/11/06	2	129.00	4	129.00	128.50	-2	2,818	-0.07%
2023/11/03	3	127.67	8	128.50	127.50	-5	2,829	-0.18%
2023/11/02	0	0.00	4	130.50	131.00	-4	2,812	-0.14%
2023/10/31	0	0.00	5	129.00	127.00	-5	2,866	-0.17%
2023/10/30	0	0.00	5	128.00	128.00	-5	2,994	-0.17%
2023/10/27	3	126.50	0	0.00	125.50	3	3,209	0.09%
2023/10/26	1	126.50	0	0.00	127.00	1	3,431	0.03%
2023/10/23	1	129.50	1	128.00	128.00	0	3,647	0.00%
2023/10/20	0	0.00	1	132.50	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	2	130.75	132.50	-2	3,759	-0.05%
2023/10/17	1	130.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	0	0.00	4	130.50	130.50	-4	4,164	-0.10%
2023/10/13	0	0.00	40	129.50	131.00	-40	4,309	-0.93%
2023/10/11	0	0.00	3	127.67	126.00	-3	4,416	-0.07%
2023/10/06	2	128.50	6	127.92	128.00	-4	4,463	-0.09%
2023/10/05	10	125.00	1	125.50	126.50	9	4,468	0.20%
2023/10/03	0	0.00	5	126.50	125.00	-5	4,518	-0.11%
2023/10/02	1	126.00	9	126.00	126.00	-8	4,591	-0.17%
2023/09/28	0	0.00	4	125.00	125.00	-4	4,703	-0.09%
2023/09/26	0	0.00	31	125.98	125.50	-31	5,084	-0.61%
2023/09/25	5.1	127.10	0	0.00	126.50	5.1	5,098	0.10%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/20	1.1	130.59	2	130.50	130.50	-0.9	5,033	-0.02%
2023/09/19	2	134.00	10	134.35	132.50	-8	5,046	-0.16%
2023/09/18	2	134.00	45	133.84	134.00	-43	5,004	-0.86%
2023/09/15	2	132.50	4	132.75	132.50	-2	5,003	-0.04%
2023/09/14	1	131.00	3	132.00	132.00	-2	4,990	-0.04%
2023/09/13	7	131.07	11	132.59	130.00	-4	4,971	-0.08%
2023/09/12	1	128.00	0	0.00	128.50	1	4,885	0.02%
2023/09/11	1	126.50	2	126.50	126.50	-1	4,966	-0.02%
2023/09/08	1	127.00	2	128.25	127.00	-1	5,039	-0.02%
2023/09/07	11	128.14	1	129.00	127.50	10	5,196	0.19%
2023/09/06	14	129.11	1	129.00	129.00	13	5,233	0.25%
2023/09/05	1	128.00	9	128.44	128.50	-8	5,203	-0.15%
2023/08/31	0	0.00	1	124.00	123.50	-1	5,189	-0.02%
2023/08/30	1	123.00	0	0.00	123.00	1	5,256	0.02%
2023/08/29	4	118.75	4	119.00	120.00	0	5,283	0.00%
2023/08/25	1	120.00	10	121.00	120.50	-9	5,309	-0.17%
2023/08/24	0	0.00	22	120.34	120.50	-22	5,383	-0.41%
2023/08/23	11	117.55	11	120.00	121.50	0	5,455	0.00%
2023/08/22	14	120.11	36	120.97	120.00	-22	5,447	-0.40%
2023/08/21	3.1	122.50	3	126.50	121.50	0.1	5,471	0.00%
2023/08/18	1	126.00	30	125.50	125.00	-29	5,494	-0.53%
2023/08/17	4	124.25	5	127.30	127.00	-1	5,511	-0.02%
2023/08/16	2	125.00	1	125.50	125.50	1	5,510	0.02%
2023/08/15	1	126.50	4	125.38	125.00	-3	5,599	-0.05%
2023/08/14	0	0.00	60	122.40	125.50	-60	5,696	-1.05%
2023/08/11	1	124.00	0	0.00	124.00	1	5,709	0.02%
2023/08/08	2	129.00	2	129.50	130.00	0	5,864	0.00%
2023/08/07	0	0.00	1	126.00	129.00	-1	5,915	-0.02%
2023/08/04	3	125.33	0	0.00	126.50	3	5,943	0.05%
2023/08/02	12	128.54	4	133.00	126.50	8	6,058	0.13%
2023/08/01	43	135.35	2	134.75	133.00	41	6,000	0.68%
2023/07/31	4	138.38	8	139.13	140.00	-4	5,836	-0.07%
2023/07/28	2	141.75	2	141.25	142.00	0	5,698	0.00%
2023/07/27	1	139.00	0	0.00	139.50	1	5,616	0.02%
2023/07/26	25	138.20	3	137.83	136.50	22	5,628	0.39%
2023/07/25	19	139.39	0	0.00	139.00	19	5,618	0.34%
2023/07/24	31	139.48	6	139.58	140.00	25	5,584	0.45%
2023/07/21	20	139.43	4	139.75	140.00	16	5,630	0.28%
2023/07/20	47	143.72	27	142.54	142.00	20	5,673	0.35%
2023/07/19	31	142.74	34	142.32	141.50	-3	5,475	-0.05%
2023/07/18	4	140.25	29	140.22	141.00	-25	5,344	-0.47%
2023/07/17	20	138.08	3	137.33	138.00	17	5,173	0.33%
2023/07/14	1	137.00	5	136.00	137.00	-4	5,169	-0.08%
2023/07/13	0	0.00	2	133.50	133.00	-2	5,120	-0.04%
2023/07/12	2	133.00	1	132.00	131.50	1	5,077	0.02%
2023/07/11	0	0.00	5	133.20	133.50	-5	5,062	-0.10%
2023/07/10	4	131.25	0	0.00	131.00	4	5,068	0.08%
2023/07/07	13	130.50	3	131.33	131.00	10	5,071	0.20%
2023/07/06	3	136.33	2	135.25	134.00	1	5,046	0.02%
2023/07/05	26	137.73	10	137.50	136.00	16	4,982	0.32%
2023/07/04	24.1	133.14	2	134.25	135.50	22.1	4,758	0.46%
2023/07/03	2	129.00	0	0.00	129.00	2	4,642	0.04%
2023/06/30	5	128.50	0	0.00	128.50	5	4,718	0.11%
2023/06/29	5	127.50	0	0.00	128.00	5	4,822	0.10%
2023/06/28	1.1	128.05	1	127.50	127.00	0.1	4,942	0.00%
2023/06/27	10	129.40	2	130.00	128.00	8	5,056	0.16%
2023/06/26	13	127.50	0	0.00	131.00	13	5,095	0.26%
2023/06/21	20	127.78	2	127.50	128.00	18	5,190	0.35%
2023/06/20	18	129.78	1.5	131.00	129.50	16.5	5,593	0.29%
2023/06/19	4.1	132.50	1.5	131.50	130.50	2.6	5,642	0.05%
2023/06/16	6	131.92	1.2	132.07	131.50	4.9	5,638	0.09%
2023/06/15	12	132.92	6	132.50	134.00	6	5,682	0.11%
2023/06/14	5	130.50	3.9	131.37	130.50	1.2	5,637	0.02%
2023/06/13	16	133.44	8	134.69	135.00	8	5,582	0.14%
2023/06/12	1	129.00	62	130.00	130.50	-61	5,487	-1.11%
2023/06/09	2	128.00	1	128.00	128.00	1	5,465	0.02%
2023/06/08	0.1	127.50	1	126.00	126.00	-1	5,502	-0.02%
2023/06/06	6.1	128.75	3	128.33	127.00	3.1	5,595	0.05%
2023/06/05	7	128.71	4	129.88	130.00	3	5,624	0.05%
2023/06/02	5	126.50	0	0.00	127.00	5	5,665	0.09%
2023/06/01	1	128.00	4	128.63	127.00	-3	5,927	-0.05%
2023/05/31	13	128.69	1	129.00	129.00	12	6,015	0.20%
2023/05/30	12	127.25	16	129.00	129.00	-4	6,057	-0.07%
2023/05/29	14	129.71	3	130.17	130.50	11	6,039	0.18%
2023/05/26	20	126.25	1	126.00	125.50	19	6,126	0.31%
2023/05/25	10	125.25	2	126.00	125.50	8	6,300	0.13%
2023/05/24	28	126.23	1	124.50	124.50	27	6,388	0.42%
2023/05/23	0	0.00	5	127.50	127.50	-5	6,466	-0.08%
2023/05/22	0	0.00	1	126.50	127.00	-1	6,636	-0.02%
2023/05/19	5	127.40	3	129.00	126.00	2	6,787	0.03%
2023/05/18	3	125.50	2	125.75	125.50	1	6,762	0.01%
2023/05/17	2	123.00	0	0.00	123.00	2	6,795	0.03%
2023/05/16	5	122.20	0	0.00	121.50	5	6,830	0.07%
2023/05/11	5	124.20	1	127.50	124.00	4	6,930	0.06%
2023/05/10	17	127.24	0	0.00	129.50	17	7,124	0.24%
2023/05/09	33	129.41	1	129.50	126.50	32	7,217	0.44%
2023/05/08	1	136.50	21	135.55	133.50	-20	7,224	-0.28%
2023/05/05	2	132.75	2	133.00	133.50	0	7,405	0.00%
2023/05/04	17	130.71	3	133.67	131.50	14	7,952	0.18%
2023/05/03	1	133.50	10	132.50	133.50	-9	8,266	-0.11%
2023/05/02	10	131.25	1	131.00	131.00	9	8,292	0.11%
2023/04/28	8	132.38	2	131.50	133.00	6	8,374	0.07%
2023/04/27	5	129.30	0	0.00	129.50	5	8,347	0.06%
2023/04/25	5	132.20	0	0.00	130.00	5	8,288	0.06%
2023/04/24	0	0.00	0.4	138.32	139.00	-0.4	8,236	0.00%
2023/04/21	7	139.07	22	139.16	139.00	-15	8,332	-0.18%
2023/04/20	15	143.17	0	0.00	142.50	15	8,360	0.18%
2023/04/19	4	145.38	20	145.00	143.50	-16	8,468	-0.19%
2023/04/18	3.3	149.81	1	150.00	147.00	2.3	8,422	0.03%
2023/04/17	0	0.00	1	149.50	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	2	147.50	0	0.00	147.00	2	8,416	0.02%
2023/04/12	1	150.50	1	150.50	150.00	0	8,401	0.00%
2023/04/11	1	150.50	7	151.00	150.00	-6	8,409	-0.07%
2023/04/10	0	0.00	1	150.00	149.00	-1	8,400	-0.01%
2023/04/07	0	0.00	1	148.00	147.50	-1	8,363	-0.01%
2023/04/06	1	145.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	3	150.33	4	150.75	149.50	-1	8,403	-0.01%
2023/03/30	2	148.97	49	147.22	148.50	-47	8,360	-0.56%
2023/03/29	27	142.85	11	145.77	143.00	16	8,337	0.19%
2023/03/28	9	147.00	38	149.55	146.00	-29	8,476	-0.34%
2023/03/27	4	153.50	1	154.50	151.50	3	8,360	0.04%
2023/03/24	4	156.38	6	157.17	155.50	-2	8,339	-0.02%
2023/03/23	36.1	153.84	63.4	156.25	159.50	-27.3	8,267	-0.33%
2023/03/22	6	150.00	4	150.00	150.00	2	7,933	0.03%
2023/03/21	1	148.50	2	147.00	147.00	-1	7,914	-0.01%
2023/03/20	4	148.13	4	148.25	148.00	0	7,914	0.00%
2023/03/17	2	147.00	7	147.93	148.00	-5	7,991	-0.06%
2023/03/16	5	145.20	7	146.64	144.50	-2	8,098	-0.02%
2023/03/15	5	148.80	10	149.65	147.00	-5	8,154	-0.06%
2023/03/14	4	146.00	1	145.50	147.00	3	8,204	0.04%
2023/03/13	6	144.83	7	144.43	145.50	-1	8,335	-0.01%
2023/03/10	7	145.29	2	145.00	145.00	5	8,362	0.06%
2023/03/09	1	151.00	3	148.67	148.50	-2	8,462	-0.02%
2023/03/08	1.1	147.64	2	148.25	150.00	-0.9	8,439	-0.01%
2023/03/07	10	148.35	1	148.00	148.50	9	8,528	0.11%
2023/03/06	14	152.57	24	153.38	151.50	-10	8,498	-0.12%
2023/03/03	8	149.69	14	150.04	150.50	-6	8,334	-0.07%
2023/03/02	4	148.50	7	147.79	148.00	-3	8,660	-0.03%
2023/03/01	2	149.50	6	149.58	149.50	-4	8,852	-0.05%
2023/02/24	16	147.91	3	150.00	147.50	13	9,086	0.14%
2023/02/23	4	148.50	27	149.35	149.50	-23	9,028	-0.25%
2023/02/22	13	140.69	13	142.46	142.50	0	9,014	0.00%
2023/02/21	3	144.50	3	145.00	145.50	0	9,132	0.00%
2023/02/20	17	144.65	13	144.38	143.50	4	9,533	0.04%
2023/02/17	17	143.29	3	144.00	144.50	14	9,521	0.15%
2023/02/16	23	146.48	25	147.50	149.00	-2	9,440	-0.02%
2023/02/15	12	148.00	0	0.00	145.00	12	9,608	0.12%
2023/02/14	21	147.10	2	147.50	145.50	19	9,519	0.20%
2023/02/13	0	0.00	1	147.50	147.50	-1	9,556	-0.01%
2023/02/10	13	150.12	14	148.21	147.50	-1	9,660	-0.01%
2023/02/09	5	153.70	123	152.52	150.50	-118	9,805	-1.20%	大賣/鉅額交易
2023/02/08	7	151.71	14	153.82	154.00	-7	9,831	-0.07%
2023/02/07	0	0.00	1	147.50	148.50	-1	9,742	-0.01%
2023/02/06	17	148.18	8	147.69	148.50	9	9,772	0.09%
2023/02/03	1	148.00	14	150.79	151.50	-13	9,674	-0.13%
2023/02/02	30	146.85	41.1	147.98	147.00	-11.1	9,537	-0.12%
2023/02/01	10	136.65	18	138.67	142.00	-8	9,089	-0.09%
2023/01/31	1	130.50	10	130.10	129.50	-9	8,855	-0.10%
2023/01/30	3	128.67	12	129.83	130.50	-9	8,906	-0.10%
2023/01/16	2	125.00	4	125.25	125.50	-2	8,966	-0.02%
2023/01/13	1	125.50	4	125.50	124.00	-3	8,992	-0.03%
2023/01/12	7	126.43	9	126.44	125.50	-2	9,057	-0.02%
2023/01/11	0	0.00	14	124.96	125.50	-14	9,041	-0.15%
2023/01/10	1.1	123.00	5	124.30	123.50	-4	9,085	-0.04%
2023/01/09	3	121.50	14	122.50	123.50	-11	9,169	-0.12%
2023/01/06	5	116.00	6	116.83	118.00	-1	9,206	-0.01%
2023/01/05	0	0.00	2	117.00	115.50	-2	9,376	-0.02%
2023/01/04	1	117.50	1	117.50	117.50	0	9,454	0.00%
2023/01/03	1	118.00	0	0.00	118.00	1	9,535	0.01%
2022/12/29	4	114.88	3	113.83	116.50	1	9,620	0.01%
2022/12/28	3	115.17	2	114.75	114.00	1	9,815	0.01%
2022/12/27	3	118.00	1	118.00	118.00	2	9,880	0.02%
2022/12/26	2	117.00	7	116.14	116.00	-5	9,989	-0.05%
2022/12/23	4	116.38	4	116.88	117.00	0	10,116	0.00%
2022/12/22	8	120.69	7	119.57	119.50	1	10,179	0.01%
2022/12/21	10	120.30	3	119.67	120.00	7	10,261	0.07%
2022/12/20	12	119.88	17	124.15	118.50	-5	10,300	-0.05%
2022/12/19	4	120.13	3	120.00	120.00	1	10,205	0.01%
2022/12/16	1	120.00	11	120.05	121.00	-10	10,373	-0.10%
2022/12/15	12	124.79	1	124.00	123.50	11	10,490	0.10%
2022/12/14	1	122.00	10	124.10	125.00	-9	10,525	-0.09%
2022/12/13	4	121.50	4	120.88	120.00	0	10,613	0.00%
2022/12/12	1	121.50	1	122.00	122.00	0	10,622	0.00%
2022/12/09	23	124.78	13	121.54	121.50	10	10,681	0.09%
2022/12/08	19	122.68	28	123.21	124.00	-9	10,619	-0.08%
2022/12/07	8	121.69	6	120.67	118.50	2	10,585	0.02%
2022/12/06	11	126.45	7	124.14	124.00	4	10,914	0.04%
2022/12/05	3	125.67	4	127.00	127.00	-1	10,858	-0.01%
2022/12/02	3	124.33	1	125.00	124.50	2	10,783	0.02%
2022/12/01	12	123.63	16	123.81	123.50	-4	10,825	-0.04%
2022/11/30	1	120.50	5	120.70	121.00	-4	10,891	-0.04%
2022/11/29	14	121.93	13	120.96	120.50	1	10,954	0.01%
2022/11/28	8	120.50	11	121.64	122.00	-3	10,869	-0.03%
2022/11/25	10	120.75	1	121.00	120.00	9	10,880	0.08%
2022/11/24	10	124.70	19.1	126.65	123.50	-9.1	10,847	-0.08%
2022/11/23	4	122.75	9	123.28	122.50	-5	10,472	-0.05%
2022/11/22	6	122.08	2	121.25	122.00	4	10,331	0.04%
2022/11/21	1	118.50	2	118.00	118.00	-1	10,324	-0.01%
2022/11/18	8	116.94	1	118.50	115.50	7	10,538	0.07%
2022/11/17	1	121.00	0	0.00	121.00	1	10,446	0.01%
2022/11/16	8	120.00	18.1	119.98	123.00	-10.1	10,300	-0.10%
2022/11/15	1	113.50	14	112.82	116.00	-13	9,870	-0.13%
2022/11/14	2	111.00	4	110.25	111.00	-2	10,112	-0.02%
2022/11/11	11	112.36	2	112.25	109.50	9	10,391	0.09%
2022/11/10	0	0.00	3	109.00	110.00	-3	10,306	-0.03%
2022/11/09	0	0.00	5	109.70	109.50	-5	10,425	-0.05%
2022/11/08	5	109.40	4	109.50	107.50	1	10,680	0.01%
2022/11/07	14	107.18	5	107.00	107.50	9	10,829	0.08%
2022/11/04	4	110.38	2	111.00	111.00	2	10,661	0.02%
2022/11/03	3	110.83	7	109.64	110.50	-4	10,550	-0.04%
2022/11/02	6	106.42	10	106.85	107.00	-4	10,464	-0.04%
2022/11/01	4	103.88	10	104.00	104.00	-6	10,460	-0.06%
2022/10/31	16	104.16	1	103.50	102.50	15	10,606	0.14%
2022/10/28	11	102.41	6	102.75	102.50	5	10,684	0.05%
2022/10/27	5	99.38	10	100.22	101.50	-5	10,623	-0.05%
2022/10/26	2	95.50	3	95.43	95.70	-1	10,559	-0.01%
2022/10/25	8	98.93	2	97.50	97.30	6	10,521	0.06%
2022/10/24	1	99.10	3	99.13	97.90	-2	10,523	-0.02%
2022/10/21	4	95.90	0	0.00	95.00	4	10,508	0.04%
2022/10/20	3	98.03	3	98.50	98.40	0	10,537	0.00%
2022/10/19	8	101.00	7	101.40	99.80	1	10,741	0.01%
2022/10/18	11	103.68	7	100.29	100.50	4	10,864	0.04%
2022/10/17	7	99.77	5	100.50	103.00	2	11,816	0.02%
2022/10/14	14	100.00	18	102.14	103.50	-4	12,295	-0.03%
2022/10/13	6.1	99.54	10	98.00	94.10	-3.9	12,329	-0.03%
2022/10/12	7	104.07	6	104.42	104.00	1	12,291	0.01%
2022/10/11	6	107.83	4	107.50	107.00	2	12,413	0.02%
2022/10/07	0	0.00	2	113.50	113.00	-2	12,607	-0.02%
2022/10/06	7	113.43	10	113.95	115.50	-3	13,015	-0.02%
2022/10/05	7	113.50	13	114.73	113.00	-6	13,248	-0.05%
2022/10/04	5	109.60	2	110.50	110.00	3	13,313	0.02%
2022/10/03	12.1	107.37	10	106.50	107.50	2.1	13,402	0.02%
2022/09/30	3	106.50	8	105.63	108.00	-5	13,595	-0.04%
2022/09/29	12	106.54	2	104.50	104.50	10	13,715	0.07%
2022/09/28	1	109.00	2	108.75	105.00	-1	13,911	-0.01%
2022/09/27	8	111.06	6	110.08	113.50	2	14,330	0.01%
2022/09/26	2	112.00	1	111.50	108.50	1	14,738	0.01%
2022/09/23	6	121.42	12	120.63	117.00	-6	15,029	-0.04%
2022/09/22	10	124.10	9	124.17	124.00	1	15,066	0.01%
2022/09/21	8	123.88	4	123.38	124.00	4	15,104	0.03%
2022/09/20	22	122.68	18	123.31	122.50	4	15,196	0.03%
2022/09/19	3	121.83	0	0.00	120.50	3	15,291	0.02%
2022/09/16	1	120.50	2	119.50	120.00	-1	15,471	-0.01%
2022/09/15	16	123.91	12	122.08	120.00	4	15,554	0.03%
2022/09/14	2	120.25	4	120.63	123.50	-2	15,708	-0.01%
2022/09/13	11	124.09	11	124.73	122.50	0	15,748	0.00%
2022/09/12	4	119.13	3	118.83	118.50	1	15,530	0.01%
2022/09/08	6	115.25	9	116.72	117.50	-3	15,711	-0.02%
2022/09/07	14	113.82	11	114.55	115.00	3	15,940	0.02%
2022/09/06	9	112.94	12	114.13	113.00	-3	16,010	-0.02%
2022/09/05	6	121.08	1	120.50	118.50	5	15,932	0.03%
2022/09/02	4	122.13	2	123.50	122.00	2	15,939	0.01%
2022/09/01	5	122.10	4	121.88	121.00	1	16,062	0.01%
2022/08/31	3	125.17	6	125.42	125.50	-3	16,138	-0.02%
2022/08/30	2	122.50	2	123.00	122.50	0	16,552	0.00%
2022/08/29	8	120.63	3	122.17	123.00	5	17,208	0.03%
2022/08/26	15	130.00	16	127.59	126.50	-1	17,514	-0.01%
2022/08/25	6	126.84	12	128.33	127.50	-6	17,347	-0.03%
2022/08/24	1	123.50	0	0.00	123.00	1	17,193	0.01%
2022/08/23	3	121.00	2	121.50	121.50	1	17,543	0.01%
2022/08/22	2	125.25	2	124.75	123.50	0	17,678	0.00%
2022/08/19	10	126.75	17	127.24	125.50	-7	17,767	-0.04%
2022/08/18	7	123.64	7	123.93	124.50	0	17,514	0.00%
2022/08/17	4.5	121.28	2	120.00	119.50	2.5	17,449	0.01%
2022/08/16	1	126.00	6	124.00	122.50	-5	17,705	-0.03%
2022/08/15	26	124.02	18	125.31	124.00	8	17,881	0.04%
2022/08/12	2	120.75	18	119.61	121.50	-16	18,001	-0.09%
2022/08/11	2	114.50	0	0.00	113.00	2	17,973	0.01%
2022/08/10	2	111.75	5	112.50	111.00	-3	18,274	-0.02%
2022/08/09	4	112.88	11	113.41	113.50	-7	18,552	-0.04%
2022/08/08	1	114.00	4	114.13	114.00	-3	19,047	-0.02%
2022/08/05	7	111.14	5	111.80	114.00	2	19,385	0.01%
2022/08/04	5	104.40	14	103.61	106.50	-9	19,606	-0.05%
2022/08/03	9	108.50	10	108.30	108.00	-1	19,728	-0.01%
2022/08/02	4	109.38	1	109.50	109.00	3	20,209	0.01%
2022/08/01	10	113.20	7	115.43	112.50	3	20,510	0.01%
2022/07/29	3	119.50	1	118.50	119.50	2	21,141	0.01%
2022/07/28	5	120.20	15	122.07	118.00	-10	21,759	-0.05%
2022/07/27	3	120.17	4	120.00	120.00	-1	22,255	0.00%
2022/07/26	26	121.35	29	120.74	119.50	-3	22,354	-0.01%
2022/07/25	13	126.96	8.1	127.19	127.50	4.9	22,271	0.02%
2022/07/22	134	133.22	74	132.16	130.00	60	22,383	0.27%	大買/
2022/07/21	11	125.91	52	126.15	129.50	-41	21,594	-0.19%
2022/07/20	17	118.06	8	118.19	118.00	9	21,191	0.04%
2022/07/19	10	114.70	3	114.50	114.00	7	21,217	0.03%
2022/07/18	2	117.75	10.1	118.73	117.00	-8.1	21,378	-0.04%
2022/07/15	21	114.02	6	115.42	116.00	15	21,812	0.07%
2022/07/14	18	114.19	11	111.86	114.50	7	21,730	0.03%
2022/07/13	8	113.69	4	111.38	110.00	4	21,524	0.02%
2022/07/12	16	112.84	1	112.00	112.50	15	21,510	0.07%
2022/07/11	5	117.60	10	118.45	117.50	-5	21,710	-0.02%
2022/07/08	8.1	117.54	6	116.92	117.00	2.1	21,852	0.01%
2022/07/07	10	116.20	75.1	114.02	117.00	-65.1	21,879	-0.30%
2022/07/06	6	114.00	4	116.25	112.50	2	22,093	0.01%
2022/07/05	62	115.24	12	117.33	118.00	50	22,267	0.22%
2022/07/04	1	120.00	54	118.71	122.00	-53	22,281	-0.24%
2022/07/01	47	128.30	43	125.24	122.50	4	22,482	0.02%
2022/06/30	39.1	138.37	39	137.08	136.00	0.1	22,408	0.00%
2022/06/29	40	137.10	37	138.89	143.00	3	22,711	0.01%
2022/06/28	39.2	141.84	38	139.26	140.50	1.2	22,946	0.01%
2022/06/27	10	146.20	8	149.75	147.50	2	23,468	0.01%
2022/06/24	46.3	141.94	45	143.59	140.00	1.3	23,867	0.01%
2022/06/23	9	143.78	4	144.13	144.00	5	24,329	0.02%
2022/06/22	31	145.65	2	147.75	144.00	29	24,814	0.12%
2022/06/21	3	156.67	1	157.00	156.50	2	25,557	0.01%
2022/06/20	11	159.45	4	157.75	154.00	7	26,723	0.03%
2022/06/17	7	164.00	3	163.67	167.50	4	27,070	0.01%
2022/06/16	37	175.50	41	173.73	166.00	-4	27,297	-0.01%
2022/06/15	0	0.00	3	170.33	170.50	-3	27,687	-0.01%
2022/06/14	15	165.33	28	166.95	168.00	-13	27,861	-0.05%
2022/06/13	3	166.67	2	166.25	166.50	1	27,830	0.00%
2022/06/10	45	173.52	31	171.60	172.50	14	27,999	0.05%
2022/06/09	29	175.59	50.1	175.56	176.50	-21.1	27,910	-0.08%
2022/06/08	49	178.71	33	178.17	175.00	16	27,819	0.06%
2022/06/07	18	180.72	29	181.41	182.00	-11	27,607	-0.04%
2022/06/06	41	176.51	50	176.91	176.50	-9	27,139	-0.03%
2022/06/02	32	172.05	36	172.13	173.00	-4	26,990	-0.01%
2022/06/01	39	174.29	33	173.00	171.50	6	26,945	0.02%
2022/05/31	48	173.19	44	171.99	173.50	4	26,840	0.01%
2022/05/30	5	169.10	20	169.70	169.00	-15	26,547	-0.06%
2022/05/27	38	165.57	33	163.64	162.50	5	26,408	0.02%
2022/05/26	38	162.84	35	162.23	160.50	3	26,281	0.01%
2022/05/25	47	162.35	38	163.82	164.00	9	26,198	0.03%
2022/05/24	17.2	164.91	12	164.50	160.50	5.2	26,005	0.02%
2022/05/23	4	174.00	2	175.25	172.00	2	25,657	0.01%
2022/05/20	49	174.68	67	175.81	175.00	-18	25,429	-0.07%
2022/05/19	32	169.03	33	170.52	173.50	-1	25,020	0.00%
2022/05/18	38	172.78	45	173.80	171.50	-7	24,878	-0.03%
2022/05/17	53	170.04	40	168.83	171.50	13	24,725	0.05%
2022/05/16	22	172.86	13	172.08	167.50	9	24,832	0.04%
2022/05/13	44	166.91	53	168.90	166.50	-9	24,511	-0.04%
2022/05/12	46	165.61	44	167.26	163.00	2	24,431	0.01%
2022/05/11	37	165.36	35	166.27	163.50	2	24,469	0.01%
2022/05/10	37	162.01	34	163.38	168.00	3	24,989	0.01%
2022/05/09	55	167.08	43	164.23	163.00	12	24,776	0.05%
2022/05/06	41	165.29	46.1	167.75	171.50	-5.1	24,525	-0.02%
2022/05/05	48.1	167.83	57	168.65	168.00	-8.9	24,166	-0.04%
2022/05/04	52	157.46	64	159.00	162.50	-12	23,768	-0.05%
2022/05/03	6	147.42	7.4	149.64	151.50	-1.4	23,539	-0.01%
2022/04/29	37	149.43	41	145.37	146.00	-4	23,509	-0.02%
2022/04/28	62	145.35	61	144.94	143.50	1	23,501	0.00%
2022/04/27	6	138.42	7	139.57	145.00	-1	23,407	0.00%
2022/04/26	38	147.93	24	146.21	143.50	14	23,610	0.06%
2022/04/25	27	152.52	19	150.11	149.00	8	23,957	0.03%
2022/04/22	43	162.37	40	160.75	159.50	3	24,015	0.01%
2022/04/21	55	163.84	61	166.80	166.50	-6	23,823	-0.03%
2022/04/20	2	159.75	2	158.25	159.50	0	23,299	0.00%
2022/04/19	7	158.93	4	160.38	158.00	3	23,270	0.01%
2022/04/18	40	153.23	46	155.23	156.00	-6	23,186	-0.03%
2022/04/15	62	159.49	42	155.01	156.50	20	23,015	0.09%
2022/04/14	8	167.75	13	167.08	167.00	-5	22,684	-0.02%
2022/04/13	39	163.50	37	164.51	163.50	2	22,437	0.01%
2022/04/12	57	160.41	55	160.14	159.00	2	22,172	0.01%
2022/04/11	30	164.82	14	163.89	160.50	16	21,872	0.07%
2022/04/08	65	171.86	50	171.87	173.00	15	21,426	0.07%
2022/04/07	34	172.35	37	172.04	172.50	-3	20,942	-0.01%
2022/04/06	49	181.52	46	180.49	180.00	3	20,316	0.01%
2022/04/01	28	183.04	13	182.92	183.00	15	20,023	0.07%
2022/03/31	45	195.52	44.6	193.86	191.00	0.4	19,559	0.00%
2022/03/30	101	195.45	76	201.68	190.50	25	19,221	0.13%	大買/
2022/03/29	32	182.61	110	188.60	194.50	-78	18,900	-0.41%	大賣/
2022/03/28	97	186.58	24	183.31	177.00	73	18,930	0.39%
2022/03/25	12	178.96	12	179.50	179.50	0	18,298	0.00%
2022/03/24	20	177.10	20	176.98	179.00	0	17,766	0.00%
2022/03/23	15	171.17	60.3	171.31	175.50	-45.3	16,873	-0.27%
2022/03/22	12	157.38	16.3	156.36	160.00	-4.3	15,827	-0.03%
2022/03/21	5	154.20	16.2	153.99	153.50	-11.2	15,465	-0.07%
2022/03/18	11	150.91	13	150.81	149.00	-2	15,255	-0.01%
2022/03/17	10	142.40	28	145.29	148.50	-18	14,639	-0.12%
2022/03/16	21	137.10	8	136.63	137.00	13	14,436	0.09%
2022/03/15	10	141.90	6	143.33	138.50	4	14,460	0.03%
2022/03/14	5.3	144.09	5	144.90	145.00	0.3	14,442	0.00%
2022/03/11	14	144.21	2	144.25	143.00	12	14,740	0.08%
2022/03/10	19	145.42	9	145.44	143.00	10	14,906	0.07%
2022/03/09	6	143.33	8	143.88	143.50	-2	15,044	-0.01%
2022/03/08	7	141.50	12	142.96	140.00	-5	15,349	-0.03%
2022/03/07	4	137.75	0	0.00	138.00	4	16,046	0.02%
2022/03/04	2	145.25	0	0.00	144.50	2	17,325	0.01%
2022/03/03	34	146.47	38.1	145.57	145.50	-4.1	18,951	-0.02%
2022/03/02	0	0.00	14	142.93	143.00	-14	19,522	-0.07%
2022/03/01	2	140.00	3	139.67	139.50	-1	20,151	0.00%
2022/02/25	4	136.38	5	137.80	136.50	-1	20,576	0.00%
2022/02/24	7	134.57	1	136.50	133.50	6	21,396	0.03%
2022/02/23	2	140.50	4	140.63	140.00	-2	21,422	-0.01%
2022/02/22	16	137.25	1	136.50	136.50	15	21,565	0.07%
2022/02/21	1	141.50	1	143.00	142.00	0	21,782	0.00%
2022/02/18	5	141.80	6	142.67	144.50	-1	22,092	0.00%
2022/02/17	71	143.71	6	144.58	143.00	65	22,348	0.29%
2022/02/16	34	149.16	24	150.56	147.50	10	22,483	0.04%
2022/02/15	32	146.20	13	147.46	145.50	19	22,383	0.08%
2022/02/14	32	145.75	11	145.05	143.50	21	22,227	0.09%
2022/02/11	12	150.46	11	151.00	152.00	1	22,140	0.00%
2022/02/10	61	149.70	99	150.61	147.50	-38	21,979	-0.17%
2022/02/09	23	143.39	2	147.50	143.00	21	21,281	0.10%
2022/02/08	0	0.00	4.3	144.65	145.00	-4.3	21,042	-0.02%
2022/02/07	9	144.50	10	149.15	144.00	-1	21,124	0.00%
2022/01/26	2	142.50	19	142.42	143.00	-17	20,884	-0.08%
2022/01/25	9	140.89	20	141.75	140.50	-11	20,809	-0.05%
2022/01/24	4	136.00	7	136.07	138.50	-3	20,593	-0.01%
2022/01/21	23	137.52	6	139.08	135.00	17	20,604	0.08%
2022/01/20	10	140.60	17	141.06	142.00	-7	20,533	-0.03%
2022/01/19	45	140.06	46	141.29	140.50	-1	20,662	0.00%
2022/01/18	47	138.20	47	140.88	139.00	0	20,828	0.00%
2022/01/17	4	127.63	16	130.66	131.00	-12	20,616	-0.06%
2022/01/14	12	122.88	11	123.55	124.00	1	21,152	0.00%
2022/01/13	3	124.50	19	127.11	126.00	-16	21,889	-0.07%
2022/01/12	32	127.09	2	128.00	126.50	30	22,179	0.14%
2022/01/11	6	134.50	1	134.00	130.50	5	22,287	0.02%
2022/01/10	1	136.00	22	132.23	137.00	-21	22,311	-0.09%
2022/01/07	13	131.77	4.1	134.22	131.00	8.9	22,444	0.04%
2022/01/06	5	138.10	0	0.00	138.00	5	22,628	0.02%
2022/01/05	7	141.57	3	140.33	139.50	4	22,911	0.02%
2022/01/04	13.1	144.62	3	145.00	143.50	10.1	23,052	0.04%
2021/12/30	1	142.48	8	140.63	141.00	-7	23,999	-0.03%
2021/12/29	7.1	143.65	3	142.83	142.00	4.1	24,430	0.02%
2021/12/28	6	142.83	2	142.25	143.50	4	24,848	0.02%
2021/12/27	11	142.82	1	143.50	142.50	10	25,173	0.04%
2021/12/24	12.3	144.65	3	144.00	143.00	9.3	25,512	0.04%
2021/12/23	26	147.60	7	148.64	145.00	19	25,614	0.07%
2021/12/22	20	147.83	44	150.36	145.50	-24	25,562	-0.09%
2021/12/21	2	139.75	0	0.00	139.50	2	25,152	0.01%
2021/12/20	12	139.83	0	0.00	139.00	12	25,892	0.05%
2021/12/17	8	145.06	1	145.00	144.50	7	26,456	0.03%
2021/12/16	6	147.08	12	147.17	147.00	-6	26,543	-0.02%
2021/12/15	3	139.33	3	142.00	143.00	0	26,464	0.00%
2021/12/14	1	142.00	9	142.22	142.00	-8	26,689	-0.03%
2021/12/13	10	138.35	7	139.21	138.00	3	26,765	0.01%
2021/12/10	7	141.71	5	139.00	140.00	2	27,342	0.01%
2021/12/09	5	142.00	5	141.90	141.00	0	28,202	0.00%
2021/12/08	12	141.92	3	144.83	144.50	9	28,612	0.03%
2021/12/07	31	145.03	7	145.07	144.00	24	28,992	0.08%
2021/12/06	11	152.05	7	153.64	149.00	4	29,329	0.01%
2021/12/03	24	154.38	17.2	156.14	154.00	6.8	30,337	0.02%
2021/12/02	35	153.91	2	152.75	152.00	33	30,465	0.11%
2021/12/01	47	158.86	62	159.83	162.50	-15	30,713	-0.05%
2021/11/30	49	160.03	35	159.30	155.50	14	30,901	0.05%
2021/11/29	18	151.83	43	152.30	156.00	-25	31,412	-0.08%
2021/11/26	20	141.33	17	141.91	143.50	3	31,181	0.01%
2021/11/25	8	142.31	20	143.00	139.00	-12	30,992	-0.04%
2021/11/24	21	138.07	2	137.75	138.00	19	30,645	0.06%
2021/11/23	26	144.71	41	145.52	143.00	-15	31,034	-0.05%
2021/11/22	6	137.83	7.1	137.43	137.50	-1.1	31,544	0.00%
2021/11/19	15	138.57	5	139.50	135.50	10	34,292	0.03%
2021/11/18	22	139.91	4	139.63	139.50	18	35,764	0.05%
2021/11/17	7	138.64	40	141.69	143.00	-33	36,558	-0.09%
2021/11/16	28.1	139.73	16	140.00	136.00	12.1	37,590	0.03%
2021/11/15	13	136.81	11	138.82	138.50	2	38,657	0.01%
2021/11/12	12	134.50	20	134.50	133.00	-8	39,680	-0.02%
2021/11/11	7	132.07	12	131.58	130.50	-5	40,366	-0.01%
2021/11/10	23.2	132.96	24	132.29	131.00	-0.8	40,750	0.00%
2021/11/09	8	129.06	7	128.71	130.00	1	40,825	0.00%
2021/11/08	4	122.00	2	122.25	122.00	2	40,859	0.00%
2021/11/05	8	124.56	7	124.36	124.00	1	41,105	0.00%
2021/11/04	5	126.50	1	127.00	126.00	4	41,586	0.01%
2021/11/03	1	127.00	3	128.83	130.00	-2	41,987	0.00%
2021/11/02	14	132.29	21	130.52	128.00	-7	42,474	-0.02%
2021/11/01	19	131.82	18	131.56	131.00	1	43,019	0.00%
2021/10/29	37	128.46	1	129.00	128.00	36	44,230	0.08%
2021/10/28	18	131.19	29	131.07	129.00	-11	44,764	-0.02%
2021/10/27	16	130.34	16	129.16	132.00	0	45,083	0.00%
2021/10/26	63	129.66	38	129.69	127.00	25	45,547	0.05%
2021/10/25	17	140.62	13	139.50	139.50	4	46,178	0.01%
2021/10/22	30	140.55	38	141.17	144.00	-8	46,175	-0.02%
2021/10/21	23	139.87	24	139.79	136.00	-1	46,465	0.00%
2021/10/20	12	132.71	22	133.14	135.00	-10	46,586	-0.02%
2021/10/19	8	126.94	5	129.20	128.50	3	47,139	0.01%
2021/10/18	7	122.86	5	123.40	123.00	2	47,995	0.00%
2021/10/15	7	121.64	10	122.50	122.00	-3	48,377	-0.01%
2021/10/14	3	119.00	10	118.45	118.00	-7	48,819	-0.01%
2021/10/13	15	123.00	2	126.00	120.50	13	49,261	0.03%
2021/10/12	5	130.30	23	130.78	128.50	-18	49,863	-0.04%
2021/10/08	36	134.22	28.5	136.77	131.00	7.5	50,305	0.01%
2021/10/07	19	131.53	6	132.58	133.50	13	50,945	0.03%
2021/10/06	4.6	126.66	6	127.75	130.50	-1.4	50,971	0.00%
2021/10/05	12.2	121.30	10	123.10	126.50	2.2	51,717	0.00%
2021/10/04	11	124.14	13	125.73	121.50	-2	52,128	0.00%
2021/10/01	4	122.75	6	127.58	124.00	-2	52,726	0.00%
2021/09/30	3	134.83	3	135.00	134.00	0	53,156	0.00%
2021/09/29	5	135.30	13	135.38	134.00	-8	53,244	-0.02%
2021/09/28	7.1	134.63	9	133.50	139.00	-1.9	53,458	0.00%
2021/09/27	55	136.35	4	136.50	138.00	51	53,472	0.10%
2021/09/24	8.2	131.33	53	131.82	135.00	-44.9	52,807	-0.08%
2021/09/23	17	125.71	10	127.15	124.50	7	52,292	0.01%
2021/09/22	1	123.50	2	123.75	125.00	-1	52,340	0.00%
2021/09/17	21.1	124.01	15.2	124.55	126.50	5.9	52,383	0.01%
2021/09/16	13	121.46	12	120.63	121.50	1	52,394	0.00%
2021/09/15	27	122.04	25.3	122.42	120.00	1.7	52,459	0.00%
2021/09/14	46.4	124.86	42	123.27	121.50	4.4	52,046	0.01%
2021/09/13	33	131.85	73	130.43	129.00	-40	51,349	-0.08%
2021/09/10	29	129.98	28	130.84	133.00	1	51,054	0.00%
2021/09/09	37	134.03	49	134.65	133.00	-12	50,598	-0.02%
2021/09/08	45.2	130.80	30	132.20	130.50	15.2	50,078	0.03%
2021/09/07	24.2	138.64	12.5	144.50	138.50	11.7	49,056	0.02%
2021/09/06	22.6	157.39	18.1	154.55	153.50	4.5	48,713	0.01%
2021/09/03	26.1	164.36	18	165.42	165.50	8.1	48,488	0.02%
2021/09/02	39	167.38	34.2	166.29	159.00	4.9	48,252	0.01%
2021/09/01	22.7	161.97	31	163.76	167.00	-8.4	46,980	-0.02%
2021/08/31	5	153.20	5	154.10	155.00	0	46,231	0.00%
2021/08/30	16	152.44	10	150.15	150.00	6	46,138	0.01%
2021/08/27	42.5	151.36	43	151.94	150.00	-0.5	46,457	0.00%
2021/08/26	41	160.05	26	160.31	158.00	15	46,194	0.03%
2021/08/25	115.1	163.06	66.2	160.76	158.50	48.9	45,344	0.11%	大買/
2021/08/24	33.1	157.97	69.2	160.28	163.50	-36.1	43,208	-0.08%
2021/08/23	32.2	149.98	30	150.70	149.00	2.2	42,798	0.01%
2021/08/20	16	142.97	23	143.20	144.00	-7	43,009	-0.02%
2021/08/19	65.1	147.26	54.2	148.62	135.00	10.9	42,007	0.03%
2021/08/18	71.2	140.66	73.1	141.13	150.00	-1.9	40,718	0.00%
2021/08/17	42	139.83	31	140.52	137.50	11	39,881	0.03%
2021/08/16	21	134.50	25.3	135.86	135.50	-4.3	39,150	-0.01%
2021/08/13	15	137.63	13.1	136.83	130.50	1.9	38,780	0.00%
2021/08/12	7	133.57	12	134.38	136.50	-5	38,600	-0.01%
2021/08/11	17	134.24	10	133.20	128.00	7	38,648	0.02%
2021/08/10	21	133.26	25	133.52	135.00	-4	38,582	-0.01%
2021/08/09	35	146.14	34	145.03	138.50	1	38,319	0.00%
2021/08/06	30	147.00	19	148.26	150.00	11	38,020	0.03%
2021/08/05	24	147.29	25	145.44	144.50	-1	37,805	0.00%
2021/08/04	47.1	150.02	52	151.23	149.50	-4.9	37,759	-0.01%
2021/08/03	15	140.23	17	141.62	142.00	-2	36,910	-0.01%
2021/08/02	14.5	136.89	44	134.81	135.00	-29.5	36,810	-0.08%
2021/07/30	53.1	138.59	50	140.29	135.00	3.1	36,379	0.01%
2021/07/29	46	131.98	40	132.70	136.50	6	35,710	0.02%
2021/07/28	11	134.36	5.2	135.48	132.50	5.8	34,588	0.02%
2021/07/27	34	155.13	43	148.09	147.00	-9	34,541	-0.03%
2021/07/26	14.2	148.11	40	150.34	155.00	-25.8	33,627	-0.08%
2021/07/23	36	148.40	24.1	149.00	141.00	11.9	32,848	0.04%
2021/07/22	33.1	154.03	37	153.91	153.00	-3.9	32,220	-0.01%
2021/07/21	5	142.30	10	144.15	147.50	-5	31,411	-0.02%
2021/07/20	14.1	137.20	18	136.25	134.50	-3.9	31,298	-0.01%
2021/07/19	14	137.25	6	136.42	134.00	8	31,150	0.03%
2021/07/16	17.1	135.92	11	136.59	137.00	6.1	31,080	0.02%
2021/07/15	11	128.18	17	125.41	130.00	-6	30,465	-0.02%
2021/07/14	31	124.34	50.5	125.51	124.50	-19.5	30,605	-0.06%
2021/07/13	4	120.88	51	122.15	123.00	-47	30,442	-0.15%
2021/07/12	28	111.20	41	112.56	112.00	-13	30,802	-0.04%
2021/07/09	32	100.68	89.1	103.89	105.50	-57.1	29,847	-0.19%
2021/07/08	26.1	96.05	23	94.40	96.20	3.1	29,423	0.01%
2021/07/07	26	91.04	99	94.35	95.50	-73	29,117	-0.25%
2021/07/06	25	87.70	18	86.68	86.90	7	28,520	0.02%
2021/07/05	22	87.52	16	88.06	86.20	6	28,772	0.02%
2021/07/02	4	79.63	15	82.21	86.00	-11	28,994	-0.04%
2021/07/01	11	80.96	14	79.64	78.90	-3	29,316	-0.01%
2021/06/30	31	80.92	11	80.56	80.30	20	29,785	0.07%
2021/06/29	22	83.36	15	82.44	81.10	7	31,403	0.02%
2021/06/28	8	85.91	33	85.04	84.90	-25	33,429	-0.07%
2021/06/25	25	84.51	18	84.28	84.30	7	34,038	0.02%
2021/06/24	17	83.69	13	83.38	83.50	4	33,812	0.01%
2021/06/23	10	81.50	11	81.92	82.40	-1	33,654	0.00%
2021/06/22	8	82.74	5	79.70	79.20	3	33,733	0.01%
2021/06/21	13	80.70	14	79.99	79.90	-1	33,417	0.00%
2021/06/18	5	80.00	3	79.70	79.60	2	33,176	0.01%
2021/06/17	5	80.36	16	80.03	81.50	-11	33,009	-0.03%
2021/06/16	15	82.55	14	81.53	79.90	1	32,827	0.00%
2021/06/15	21	82.84	11	82.80	82.30	10	32,627	0.03%
2021/06/11	16	84.89	15	85.07	83.00	1	32,497	0.00%
2021/06/10	38.5	81.23	84	82.79	83.10	-45.5	31,950	-0.14%
2021/06/09	13	80.52	40	79.07	78.60	-27	31,065	-0.09%
2021/06/08	55	77.09	34	77.79	77.00	21	30,472	0.07%
2021/06/07	20	86.02	17	83.58	83.10	3	29,770	0.01%
2021/06/04	35	87.03	58.2	87.05	86.00	-23.2	29,326	-0.08%
2021/06/03	57	86.44	64	85.52	85.70	-7	28,631	-0.02%
2021/06/02	40	85.71	36	84.43	83.00	4	28,030	0.01%
2021/06/01	31	83.45	63	84.02	86.10	-32	27,484	-0.12%
2021/05/31	69	83.15	55	83.37	81.90	14	26,770	0.05%
2021/05/28	45	77.04	105	78.22	79.20	-60	25,574	-0.23%	大賣/
2021/05/27	12	70.10	24	71.25	72.00	-12	24,303	-0.05%
2021/05/26	25	68.69	2	68.30	68.50	23	23,964	0.10%
2021/05/25	14	69.66	38	69.93	68.20	-24	23,809	-0.10%
2021/05/24	15	66.81	21	66.93	66.80	-6	23,310	-0.03%
2021/05/21	8	65.21	32	63.97	64.00	-24	23,089	-0.10%
2021/05/20	25	64.41	7	63.93	62.90	18	23,202	0.08%
2021/05/19	0	0.00	6	64.68	66.00	-6	23,128	-0.03%
2021/05/18	32	60.61	36	61.55	62.90	-4	22,850	-0.02%
2021/05/17	4	58.18	4	57.50	57.20	0	22,602	0.00%
2021/05/14	30	63.79	21	64.21	63.50	9	22,280	0.04%
2021/05/13	34	65.14	25	62.70	62.90	9	21,942	0.04%
2021/05/12	74	65.79	47	64.89	63.50	27	21,570	0.13%
2021/05/11	19.2	68.19	13	70.28	67.00	6.2	20,854	0.03%
2021/05/10	4	72.45	53	73.33	74.00	-49	20,353	-0.24%
2021/05/07	0	0.00	35	67.30	67.30	-35	19,787	-0.18%
2021/05/06	1	61.40	17	63.75	61.20	-16	19,751	-0.08%
2021/05/05	4	65.18	16	63.84	62.80	-12	19,622	-0.06%
2021/05/04	4	64.08	20	62.21	64.40	-16	19,451	-0.08%
2021/05/03	8	67.98	4	67.20	67.00	4	19,143	0.02%
2021/04/29	6	70.52	8	69.34	69.00	-2	18,981	-0.01%
2021/04/28	56	69.92	5.2	70.42	69.60	50.8	18,872	0.27%
2021/04/27	46	72.89	12	73.48	72.10	34	18,631	0.18%
2021/04/26	15	76.81	11	75.99	75.40	4	18,336	0.02%
2021/04/23	28	74.41	27	74.54	74.40	1	17,959	0.01%
2021/04/22	56	74.31	14	75.59	72.60	42	17,593	0.24%
2021/04/21	13	73.42	14	73.54	73.40	-1	17,087	-0.01%
2021/04/20	42	72.25	21.1	73.22	73.00	20.9	16,800	0.12%
2021/04/19	72	71.34	51	71.11	70.00	21	16,096	0.13%
2021/04/16	25	68.93	101	70.54	71.10	-76	15,114	-0.50%	大賣/
2021/04/15	18	64.41	30	64.75	64.70	-12	14,251	-0.08%
2021/04/14	54.2	62.25	25	62.30	63.70	29.2	13,976	0.21%
2021/04/13	116	66.54	54	65.72	65.60	62	13,548	0.46%	大買/
2021/04/12	0	0.00	26	66.66	66.70	-26	12,897	-0.20%
2021/04/09	85	61.23	47	61.63	60.70	38	12,824	0.30%
2021/04/08	50	66.21	25.4	65.56	64.00	24.6	12,398	0.20%
2021/04/07	9	61.98	31.1	63.91	64.20	-22.1	11,648	-0.19%
2021/04/06	30	58.63	63.1	57.57	58.40	-33.1	11,053	-0.30%
2021/04/01	76.1	58.69	60	58.72	58.20	16.1	10,491	0.15%
2021/03/31	85	54.76	84.1	56.37	57.40	0.9	8,769	0.01%
2021/03/30	8	48.94	95.4	50.39	52.20	-87.4	6,590	-1.33%
2021/03/29	27	47.80	50	48.05	47.50	-23	5,909	-0.39%
2021/03/26	39	47.22	26	47.33	47.45	13	5,852	0.22%
2021/03/25	13	47.07	16	46.83	47.00	-3	5,689	-0.05%
2021/03/24	0	0.00	7	44.45	44.45	-7	5,396	-0.13%
2021/03/23	1	45.45	0	0.00	44.65	1	5,427	0.02%
2021/03/22	0	0.00	3	44.95	45.10	-3	5,465	-0.05%
2021/03/19	7	44.37	0	0.00	44.50	7	5,708	0.12%
2021/03/18	1	45.30	0	0.00	45.00	1	5,742	0.02%
2021/03/17	3	46.32	1	45.15	45.15	2	5,847	0.03%
2021/03/16	2	45.90	13	45.96	46.50	-11	5,917	-0.19%
2021/03/15	2	45.28	2	45.45	45.50	0	6,056	0.00%
2021/03/12	10	44.93	0	0.00	44.60	10	6,178	0.16%
2021/03/11	2	44.38	2	44.35	44.60	0	6,587	0.00%
2021/03/09	0	0.00	1	43.70	43.80	-1	7,223	-0.01%
2021/03/08	3	44.00	0	0.00	43.95	3	7,316	0.04%
2021/03/05	0	0.00	1	44.35	44.30	-1	7,337	-0.01%
2021/03/04	2	45.00	0	0.00	45.00	2	7,367	0.03%
2021/03/03	1	46.25	0	0.00	46.20	1	7,644	0.01%
2021/03/02	0	0.00	2	47.40	46.30	-2	7,592	-0.03%
2021/02/26	6	46.71	7	47.23	47.35	-1	7,537	-0.01%
2021/02/25	5	47.20	7	47.09	46.90	-2	7,510	-0.03%
2021/02/24	2	47.45	1	46.65	46.70	1	7,609	0.01%
2021/02/23	0	0.00	1	46.40	46.65	-1	7,591	-0.01%
2021/02/22	2	48.00	2	48.33	47.45	0	7,530	0.00%
2021/02/19	5	46.15	5	47.75	47.45	0	7,275	0.00%
2021/02/18	1	46.55	6	46.58	46.85	-5	7,114	-0.07%
2021/02/17	5	45.45	0	0.00	46.15	5	7,002	0.07%
2021/02/04	0	0.00	9	43.57	43.90	-9	6,937	-0.13%
2021/02/03	0	0.00	1	43.95	43.70	-1	6,939	-0.01%
2021/02/02	0	0.00	21	43.79	43.75	-21	6,955	-0.30%
2021/01/29	21	43.61	40	43.59	43.10	-19	6,909	-0.27%
2021/01/28	2	44.60	18.2	44.41	44.35	-16.2	6,858	-0.24%
2021/01/27	30	45.45	0	0.00	45.45	30	6,841	0.44%
2021/01/26	21	45.12	6	44.88	44.70	15	6,806	0.22%
2021/01/25	2	44.75	0	0.00	44.90	2	6,778	0.03%
2021/01/21	10	43.95	2	44.00	44.05	8	6,733	0.12%
2021/01/20	40	45.40	4	46.38	45.10	36	6,699	0.54%
2021/01/19	4	46.69	15	46.52	46.10	-11	6,581	-0.17%
2021/01/18	8	46.19	3	46.25	46.10	5	6,537	0.08%
2021/01/15	3	47.40	12	47.30	47.30	-9	6,465	-0.14%
2021/01/14	15	48.05	19	48.04	48.20	-4	6,337	-0.06%
2021/01/13	2	46.60	3	46.68	46.55	-1	6,131	-0.02%
2021/01/12	9	46.40	6	47.12	46.15	3	6,067	0.05%
2021/01/11	22	47.25	6.2	46.66	47.50	15.8	5,985	0.26%
2021/01/08	14	45.54	0	0.00	45.35	14	5,832	0.24%
2021/01/07	2	45.80	8	45.80	45.80	-6	5,840	-0.10%
2021/01/06	17.1	45.93	6	45.68	45.65	11.1	5,914	0.19%
2021/01/05	5.6	46.85	12	46.84	46.85	-6.4	5,892	-0.11%
2021/01/04	19	47.78	7	47.84	47.65	12	5,976	0.20%
2020/12/31	16.1	47.14	2	47.65	47.45	14.1	5,860	0.24%
2020/12/30	1	46.70	1	46.45	46.70	0	5,800	0.00%
2020/12/29	1	46.35	0	0.00	46.20	1	5,800	0.02%
2020/12/28	0	0.00	6	46.65	46.65	-6	5,771	-0.10%
2020/12/25	22	46.73	10	46.35	46.40	12	5,712	0.21%
2020/12/24	10	46.74	1	46.75	46.75	9	5,641	0.16%
2020/12/23	22	46.19	25	46.39	46.20	-3	5,543	-0.05%
2020/12/22	5	45.69	7.6	45.45	44.90	-2.6	5,383	-0.05%
2020/12/21	12	44.17	1	43.80	45.05	11	5,259	0.21%
2020/12/18	8.4	44.73	2	44.70	44.75	6.4	5,182	0.12%
2020/12/17	1	45.05	0	0.00	45.00	1	5,165	0.02%
2020/12/16	3	45.50	5.4	45.54	45.30	-2.4	5,161	-0.05%
2020/12/15	57	45.75	12	46.05	45.15	45	5,109	0.88%
2020/12/14	4	47.50	1	47.65	47.40	3	4,874	0.06%
2020/12/11	15	47.59	18	48.13	46.95	-3	4,843	-0.06%
2020/12/10	25	49.00	13	48.87	48.25	12	4,790	0.25%
2020/12/09	16	51.11	4	50.88	51.00	12	4,654	0.26%
2020/12/08	1	50.20	14	49.76	50.20	-13	4,480	-0.29%
2020/12/07	14	51.12	10	50.44	50.80	4	4,324	0.09%
2020/12/04	4	48.79	5	48.90	48.75	-1	3,916	-0.03%
2020/12/03	13	47.52	37	47.88	47.50	-24	3,684	-0.65%
2020/12/02	4	45.86	4	46.56	46.45	0	3,307	0.00%
2020/12/01	3	45.47	1	45.30	45.50	2	3,232	0.06%
2020/11/30	0	0.00	7	45.21	45.20	-7	3,333	-0.21%
2020/11/27	20	46.29	16	46.30	45.75	4	3,579	0.11%
2020/11/25	0	0.00	1	43.90	43.75	-1	3,232	-0.03%
2020/11/24	5	44.15	0	0.00	43.90	5	3,200	0.16%
2020/11/23	8	44.79	3	44.88	44.80	5	3,145	0.16%
2020/11/19	1	42.70	1	42.50	42.50	0	2,942	0.00%
2020/11/18	3	42.43	0	0.00	42.65	3	2,939	0.10%
2020/11/12	0	0.00	3	42.70	42.55	-3	3,059	-0.10%
2020/11/10	1	42.60	0	0.00	42.50	1	3,138	0.03%
2020/11/06	1	42.20	17	42.12	41.90	-16	3,206	-0.50%
2020/11/05	5	41.70	0	0.00	41.80	5	3,263	0.15%
2020/10/30	0	0.00	1	41.55	41.40	-1	3,457	-0.03%
2020/10/29	1	41.20	0	0.00	42.20	1	3,572	0.03%
2020/10/27	0	0.00	10	43.35	43.85	-10	3,619	-0.28%
2020/10/26	0	0.00	5	44.00	43.90	-5	3,690	-0.14%
2020/10/23	0	0.00	1	44.10	43.95	-1	3,731	-0.03%
2020/10/22	1	43.10	4	43.65	43.50	-3	3,787	-0.08%
2020/10/21	0	0.00	2	45.55	45.60	-2	3,744	-0.05%
2020/10/16	14	45.56	11	45.46	45.30	3	3,780	0.08%
2020/10/15	27	46.45	5	46.38	46.10	22	3,764	0.58%
2020/10/14	7	46.72	7	46.73	46.50	0	3,768	0.00%
2020/10/13	7	45.54	4	45.31	45.85	3	3,693	0.08%
2020/10/12	21	46.46	17	45.78	45.50	4	3,642	0.11%
2020/10/08	24	44.97	4	45.04	45.15	20	3,536	0.57%
2020/10/07	1	44.80	19	44.62	44.55	-18	3,507	-0.51%
2020/10/06	1	43.60	11	43.86	44.10	-10	3,465	-0.29%
2020/10/05	6	42.75	0	0.00	42.80	6	3,508	0.17%
2020/09/30	0	0.00	6	41.73	41.80	-6	3,659	-0.16%
2020/09/28	13	41.52	0	0.00	41.70	13	4,303	0.30%
2020/09/25	6	40.57	3	40.35	40.90	3	4,341	0.07%
2020/09/24	13	42.33	5	42.15	42.05	8	4,396	0.18%
2020/09/23	0	0.00	3	43.60	43.75	-3	4,394	-0.07%
2020/09/22	5	44.00	0	0.00	44.00	5	4,399	0.11%
2020/09/21	5	45.43	2	45.13	45.05	3	4,359	0.07%
2020/09/18	0	0.00	3	45.17	45.20	-3	4,321	-0.07%
2020/09/17	8	45.16	0	0.00	45.25	8	4,319	0.19%
2020/09/16	10	45.78	5	45.30	45.30	5	4,300	0.12%
2020/09/15	13	45.25	11	45.74	45.00	2	4,317	0.05%
2020/09/14	0	0.00	10	44.50	44.80	-10	4,231	-0.24%
2020/09/11	15	43.28	0	0.00	43.10	15	4,186	0.36%
2020/09/10	10	44.68	0	0.00	43.95	10	4,162	0.24%
2020/09/09	13	44.19	5	43.97	44.35	8	4,145	0.19%
2020/09/08	7	44.93	7	44.84	44.75	0	4,132	0.00%
2020/09/07	8	45.08	3	45.10	44.75	5	4,107	0.12%
2020/09/04	5	44.90	0	0.00	44.90	5	4,073	0.12%
2020/09/03	16	45.78	4	45.45	45.50	12	4,036	0.30%
2020/09/02	32	44.76	48	46.85	46.60	-16	3,899	-0.41%
2020/08/31	4	43.10	5	42.95	42.80	-1	3,675	-0.03%
2020/08/28	4	42.90	9	43.02	43.10	-5	3,696	-0.14%
2020/08/27	0	0.00	1	43.60	43.15	-1	3,720	-0.03%
2020/08/26	0	0.00	6	43.55	43.60	-6	3,725	-0.16%
2020/08/25	0	0.00	5	43.40	43.80	-5	3,756	-0.13%
2020/08/24	1	42.85	15	42.82	42.85	-14	3,777	-0.37%
2020/08/21	25	43.07	5	42.60	43.05	20	3,855	0.52%
2020/08/20	10	42.88	3	43.40	42.55	7	3,846	0.18%
2020/08/19	1	45.45	86	44.52	44.00	-85	3,804	-2.23%
2020/08/18	10	45.71	7	46.24	45.65	3	3,761	0.08%
2020/08/17	6	46.73	5	46.05	46.65	1	3,716	0.03%
2020/08/14	1	45.40	0	0.00	45.60	1	3,649	0.03%
2020/08/13	1	46.70	4	46.01	45.95	-3	3,628	-0.08%
2020/08/11	5	45.60	0	0.00	44.95	5	3,516	0.14%
2020/08/10	16	47.51	20	47.47	47.30	-4	3,459	-0.12%
2020/08/07	0	0.00	3	47.10	47.10	-3	3,354	-0.09%
2020/08/06	8	46.17	11	46.56	46.00	-3	3,321	-0.09%
2020/08/05	1	47.20	0	0.00	47.00	1	3,283	0.03%
2020/08/04	2	46.90	14	47.83	47.00	-12	3,286	-0.37%
2020/08/03	2	46.85	2	46.15	46.40	0	3,226	0.00%
2020/07/31	3	46.22	2	46.28	46.30	1	3,255	0.03%
2020/07/30	1	45.35	6	45.45	46.00	-5	3,211	-0.16%
2020/07/29	1	44.95	7	44.60	44.95	-6	3,135	-0.19%
2020/07/28	16	43.71	8	43.03	42.70	8	3,103	0.26%
2020/07/27	1	44.00	0	0.00	44.00	1	3,047	0.03%
2020/07/23	1	44.10	2	44.23	44.20	-1	2,999	-0.03%
2020/07/22	5	43.93	4	44.66	44.60	1	2,977	0.03%
2020/07/21	0	0.00	5	43.30	43.20	-5	2,941	-0.17%
2020/07/20	0	0.00	3	42.80	43.25	-3	2,928	-0.10%
2020/07/17	4	42.96	1	42.75	43.00	3	2,887	0.10%
2020/07/16	0	0.00	6	42.05	42.30	-6	2,866	-0.21%
2020/07/15	0	0.00	3	42.23	41.70	-3	2,861	-0.10%
2020/07/14	0	0.00	6	43.37	43.30	-6	2,902	-0.21%
2020/07/13	5	43.80	1	43.85	43.80	4	2,906	0.14%
2020/07/10	26	44.11	21	43.70	43.70	5	2,895	0.17%
2020/07/09	34	46.62	24	45.54	45.55	10	2,814	0.36%
2020/07/08	32	47.66	17	48.45	47.45	15	2,649	0.57%
2020/07/07	11	44.02	43	44.58	45.35	-32	2,235	-1.43%
2020/07/06	1	40.30	5	41.20	41.25	-4	2,022	-0.20%
2020/07/03	2	41.00	10	40.93	40.85	-8	1,990	-0.40%
2020/07/02	2	40.05	8	40.03	40.40	-6	1,919	-0.31%
2020/07/01	1	39.60	3	39.45	39.30	-2	1,904	-0.11%
2020/06/29	5	38.55	0	0.00	38.35	5	1,924	0.26%
2020/06/24	0	0.00	1	38.90	38.75	-1	1,917	-0.05%
2020/06/23	1	38.35	5	38.53	38.35	-4	1,914	-0.21%
2020/06/22	5	39.76	5	40.00	38.70	0	1,906	0.00%
2020/06/19	2	39.30	2	38.70	39.20	0	1,867	0.00%
2020/06/18	0	0.00	3	38.40	38.35	-3	1,857	-0.16%
2020/06/12	5	37.00	0	0.00	38.00	5	1,895	0.26%
2020/06/10	20	39.18	2	39.30	39.35	18	1,906	0.94%
2020/06/09	25	39.51	0	0.00	39.40	25	1,938	1.29%
2020/06/08	50	39.83	0	0.00	39.55	50	1,954	2.56%
2020/06/05	2	40.08	8.3	40.01	40.10	-6.3	1,936	-0.33%
2020/06/04	3	39.00	3	38.95	38.95	0	1,896	0.00%
2020/06/03	1	38.75	2	38.80	38.75	-1	2,000	-0.05%
2020/06/02	5	38.30	0	0.00	38.30	5	2,014	0.25%
2020/06/01	0	0.00	3	39.00	38.40	-3	2,002	-0.15%
2020/05/29	7	39.01	0	0.00	39.05	7	1,963	0.36%
2020/05/28	1	39.45	23	39.06	38.95	-22	1,932	-1.14%
2020/05/26	11	38.01	0	0.00	38.05	11	1,845	0.60%
2020/05/22	25	37.32	0	0.00	37.30	25	1,799	1.39%
2020/05/21	0	0.00	1	37.00	36.95	-1	1,780	-0.06%
2020/05/20	0	0.00	3	35.95	35.85	-3	1,783	-0.17%
2020/05/19	1	35.40	0	0.00	35.50	1	1,830	0.05%
2020/05/18	7	35.42	0	0.00	35.05	7	1,831	0.38%
2020/05/15	0	0.00	7	35.90	36.00	-7	1,816	-0.39%
2020/05/14	1	37.05	42	37.27	36.85	-41	1,798	-2.28%
2020/05/13	1	37.90	0	0.00	37.95	1	1,782	0.06%
2020/05/12	7	38.46	16	38.50	38.15	-9	1,772	-0.51%
2020/05/11	2	38.95	47	38.29	38.30	-45	1,763	-2.55%
2020/05/08	4	39.30	6	39.25	39.15	-2	1,720	-0.12%
2020/05/07	21	39.24	20	39.30	39.15	1	1,648	0.06%
2020/05/06	5	37.78	0	0.00	37.40	5	1,566	0.32%
2020/05/04	5	36.25	2	36.40	36.25	3	1,529	0.20%
2020/04/30	0	0.00	3	37.70	37.70	-3	1,516	-0.20%
2020/04/29	2	37.40	30.6	37.30	37.30	-28.6	1,523	-1.88%
2020/04/28	16	37.03	0	0.00	36.85	16	1,526	1.05%
2020/04/27	9	36.86	0	0.00	36.95	9	1,557	0.58%
2020/04/21	0	0.00	5	36.70	35.15	-5	1,563	-0.32%
2020/04/17	5	37.53	8	37.94	37.25	-3	1,546	-0.19%
2020/04/16	7	35.80	5	36.24	36.90	2	1,458	0.14%
2020/04/15	5	35.45	0	0.00	35.60	5	1,428	0.35%
2020/04/14	5	34.45	1	34.45	34.75	4	1,400	0.29%
2020/04/10	2	33.85	0	0.00	34.00	2	1,392	0.14%
2020/04/09	14	34.41	3	34.37	34.15	11	1,431	0.77%
2020/04/08	0	0.00	7	34.75	34.95	-7	1,466	-0.48%
2020/04/07	0	0.00	6	34.28	34.35	-6	1,448	-0.41%
2020/04/06	0	0.00	22	33.33	33.65	-22	1,434	-1.53%
2020/04/01	22	32.49	6	32.20	33.05	16	1,427	1.12%
2020/03/31	3	31.20	1	31.50	31.10	2	1,399	0.14%
2020/03/30	1	30.35	0	0.00	31.05	1	1,403	0.07%
2020/03/27	1	30.75	0	0.00	30.75	1	1,452	0.07%
2020/03/26	0	0.00	7	30.66	30.80	-7	1,445	-0.48%
2020/03/25	3	31.00	5.6	30.85	30.60	-2.6	1,441	-0.18%
2020/03/24	3	29.55	0	0.00	29.80	3	1,424	0.21%
2020/03/19	20	28.08	0	0.00	27.20	20	1,415	1.41%
2020/03/18	0	0.00	1	30.65	30.20	-1	1,403	-0.07%
2020/03/16	0	0.00	23	33.19	32.25	-23	1,381	-1.66%
2020/03/13	18	34.46	14	34.93	35.00	4	1,369	0.29%
2020/03/12	22	38.88	0	0.00	38.20	22	1,354	1.62%
2020/03/11	1	42.60	9	41.37	41.40	-8	1,335	-0.60%
2020/03/10	5	41.80	2	42.25	42.20	3	1,331	0.23%
2020/03/09	12	44.87	7	45.00	43.40	5	1,310	0.38%
2020/03/06	39	42.55	2	43.00	42.90	37	1,193	3.10%
2020/03/05	3	41.95	0	0.00	42.00	3	1,213	0.25%
2020/03/03	1	41.55	0	0.00	41.40	1	1,469	0.07%
2020/02/27	5	41.80	0	0.00	41.45	5	1,534	0.33%
2020/02/26	8	42.27	0	0.00	42.10	8	1,528	0.52%
2020/02/25	30	42.90	30	42.90	42.90	0	1,527	0.00%
2020/02/24	1	42.50	2	42.55	42.80	-1	1,530	-0.07%
2020/02/21	3	43.53	1	43.40	43.30	2	1,537	0.13%
2020/02/20	38	44.56	2	44.15	44.10	36	1,556	2.31%
2020/02/17	0	0.00	2	41.25	41.05	-2	1,521	-0.13%
2020/02/14	2	41.75	0	0.00	41.60	2	1,523	0.13%
2020/02/13	2	42.00	0	0.00	41.50	2	1,541	0.13%
2020/02/12	3	41.53	0	0.00	41.55	3	1,565	0.19%
2020/02/10	0	0.00	3	40.72	40.60	-3	1,588	-0.19%
2020/02/07	8	42.10	1	41.80	41.80	7	1,589	0.44%
2020/02/06	0	0.00	5	42.60	42.60	-5	1,591	-0.31%
2020/02/03	5	38.50	5	39.50	40.00	0	1,645	0.00%
2020/01/31	5	42.05	8	40.50	41.20	-3	1,670	-0.18%
2020/01/30	10	42.20	0	0.00	41.45	10	1,790	0.56%
2020/01/20	8	46.10	2	45.85	45.85	6	1,782	0.34%
2020/01/17	10	46.18	0	0.00	46.10	10	1,778	0.56%
2020/01/15	0	0.00	1	46.10	46.10	-1	1,805	-0.06%
2020/01/14	6	46.26	1	46.45	46.20	5	1,813	0.28%
2020/01/13	6	46.16	0	0.00	46.20	6	1,884	0.32%
2020/01/09	0	0.00	2	46.25	46.10	-2	1,914	-0.10%
2020/01/08	2	46.40	5	46.02	46.10	-3	1,972	-0.15%
2020/01/07	2	46.38	1	46.15	46.25	1	1,999	0.05%
2020/01/06	2	46.55	1	46.60	46.50	1	2,008	0.05%
2020/01/03	3	48.10	1	47.80	47.20	2	2,008	0.10%
2020/01/02	14	47.87	7	48.20	48.40	7	1,967	0.36%
2019/12/31	2	46.75	3	47.03	46.75	-1	1,935	-0.05%
2019/12/27	1	47.60	0	0.00	47.55	1	1,933	0.05%
2019/12/26	1	47.30	0	0.00	47.25	1	1,921	0.05%
2019/12/25	3	47.03	1	46.90	47.00	2	1,941	0.10%
2019/12/24	2	47.23	1	47.25	47.00	1	1,937	0.05%
2019/12/23	1	46.15	0	0.00	46.55	1	1,898	0.05%
2019/12/20	2	46.73	0	0.00	46.60	2	1,898	0.11%
2019/12/17	1	47.00	0	0.00	46.85	1	1,952	0.05%
2019/12/13	1	46.20	0	0.00	46.15	1	1,959	0.05%
2019/12/09	1	47.80	0	0.00	47.30	1	2,025	0.05%
2019/12/05	0	0.00	2	46.83	46.70	-2	2,159	-0.09%
2019/12/02	4	46.85	5	46.74	46.40	-1	2,217	-0.05%
2019/11/29	19	49.99	18	48.64	48.35	1	2,186	0.05%
2019/11/27	0.5	47.50	3	47.50	47.50	-2.5	2,020	-0.13%
2019/11/26	0	0.00	5.9	47.51	47.25	-5.9	2,061	-0.28%
2019/11/25	9	47.62	4	47.61	47.70	5	2,041	0.24%
2019/11/21	1	46.20	2	46.50	46.60	-1	2,094	-0.05%
2019/11/19	1	47.55	1	47.50	47.45	0	2,202	0.00%
2019/11/18	2	47.90	3	47.92	47.95	-1	2,206	-0.05%
2019/11/15	7	47.10	6	47.18	47.45	1	2,238	0.04%
2019/11/14	1	46.95	1	46.90	46.75	0	2,228	0.00%
2019/11/12	0	0.00	2	46.50	46.65	-2	2,247	-0.09%
2019/11/08	0	0.00	7	47.06	47.05	-7	2,247	-0.31%
2019/11/07	1	46.35	1	45.85	45.95	0	2,238	0.00%
2019/11/04	5	47.16	0	0.00	47.15	5	2,240	0.22%
2019/11/01	0	0.00	2	46.63	46.70	-2	2,238	-0.09%
2019/10/31	3.8	46.61	2	46.58	46.50	1.8	2,265	0.08%
2019/10/30	5	47.35	1	47.45	47.50	4	2,249	0.18%
2019/10/29	5	48.30	3	48.10	47.25	2	2,313	0.09%
2019/10/28	15.1	49.01	10.6	48.98	48.35	4.5	2,408	0.19%
2019/10/25	10	49.92	3	50.15	49.85	7	2,298	0.30%
2019/10/24	0	0.00	4	49.45	49.60	-4	2,285	-0.18%
2019/10/23	0	0.00	1	49.60	49.15	-1	2,286	-0.04%
2019/10/22	13	49.38	0	0.00	49.40	13	2,297	0.57%
2019/10/18	8	49.14	16	48.93	48.85	-8	2,296	-0.35%
2019/10/17	0	0.00	1	50.30	50.40	-1	2,276	-0.04%
2019/10/16	20	50.75	1	50.30	50.30	19	2,269	0.84%
2019/10/15	26	51.25	0	0.00	51.10	26	2,248	1.16%
2019/10/14	0	0.00	2	50.45	50.40	-2	2,197	-0.09%
2019/10/09	0	0.00	5	49.80	49.60	-5	2,173	-0.23%
2019/10/08	0	0.00	1	49.55	49.20	-1	2,168	-0.05%
2019/09/27	1	48.60	8	48.45	48.60	-7	2,287	-0.31%
2019/09/25	5	50.10	0	0.00	50.40	5	2,273	0.22%
2019/09/20	0	0.00	7	51.33	51.00	-7	2,277	-0.31%
2019/09/19	1	50.40	14	50.08	50.40	-13	2,242	-0.58%
2019/09/17	2	50.50	0	0.00	50.50	2	2,209	0.09%
2019/09/16	7	50.40	0	0.00	50.40	7	2,237	0.31%
2019/09/12	4	51.73	0	0.00	51.40	4	2,244	0.18%
2019/09/11	6	51.82	0	0.00	51.80	6	2,229	0.27%
2019/09/10	4	51.35	8	51.75	51.30	-4	2,204	-0.18%
2019/09/09	6	53.18	4	53.00	52.80	2	2,163	0.09%
2019/09/06	4	52.40	7	52.31	51.80	-3	2,061	-0.15%
2019/09/05	2	51.95	3	52.30	51.80	-1	1,994	-0.05%
2019/09/04	5	51.18	8	51.45	51.70	-3	1,959	-0.15%
2019/09/03	6	50.97	0	0.00	50.80	6	1,935	0.31%
2019/09/02	0	0.00	4	51.30	51.50	-4	1,913	-0.21%
2019/08/30	3	50.80	4	51.48	50.90	-1	1,883	-0.05%
2019/08/29	14	51.18	0	0.00	51.30	14	1,798	0.78%
2019/08/28	0	0.00	2	49.93	49.60	-2	1,747	-0.11%
2019/08/27	1	51.00	11	50.58	49.95	-10	1,732	-0.58%
2019/08/26	9	50.23	3	50.20	49.90	6	1,703	0.35%
2019/08/23	1	50.70	6	51.03	50.80	-5	1,647	-0.30%
2019/08/22	0	0.00	3	49.28	49.30	-3	1,548	-0.19%
2019/08/21	1	49.30	1	49.75	49.30	0	1,529	0.00%
2019/08/20	9	49.42	21	49.39	49.50	-12	1,515	-0.79%
2019/08/19	2	48.00	0	0.00	47.90	2	1,449	0.14%
2019/08/16	0	0.00	6	47.46	47.50	-6	1,457	-0.41%
2019/08/14	0	0.00	4	46.90	46.95	-4	1,443	-0.28%
2019/08/13	1	45.90	7	45.80	45.80	-6	1,430	-0.42%
2019/08/12	10	46.49	0	0.00	46.30	10	1,429	0.70%
2019/08/08	5	47.60	5	47.95	48.30	0	1,416	0.00%
2019/08/07	5	47.84	2	47.10	47.00	3	1,402	0.21%
2019/08/06	5	46.34	0	0.00	47.80	5	1,405	0.36%
2019/08/02	0	0.00	1	48.80	47.30	-1	1,407	-0.07%
2019/08/01	0	0.00	1	49.00	49.45	-1	1,378	-0.07%
2019/07/31	6	50.18	1	49.70	49.70	5	1,375	0.36%
2019/07/30	18	52.76	4	51.98	52.00	14	1,298	1.08%
2019/07/29	3	51.60	0	0.00	51.80	3	1,175	0.26%
2019/07/26	0	0.00	1	51.10	51.30	-1	1,160	-0.09%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/24	1	51.90	6	51.70	51.70	-5	1,129	-0.44%
2019/07/23	3	50.70	0	0.00	50.40	3	1,132	0.26%
2019/07/22	4	51.08	2	50.95	51.00	2	1,122	0.18%
2019/07/19	6	50.49	5	51.16	51.20	1	1,111	0.09%
2019/07/17	0	0.00	3	49.85	49.55	-3	1,067	-0.28%
2019/07/12	5	50.40	12	50.02	50.10	-7	1,104	-0.63%
2019/07/11	17	50.06	12	49.89	50.30	5	1,112	0.45%
2019/07/10	1	49.45	3	49.07	49.60	-2	1,085	-0.18%
2019/07/09	1	48.00	0	0.00	47.20	1	1,049	0.10%
2019/07/05	2	48.73	2	48.10	48.20	0	1,087	0.00%
2019/07/02	0	0.00	3	48.00	48.20	-3	1,135	-0.26%
2019/06/21	5	46.10	5	46.75	45.65	0	1,287	0.00%
2019/06/20	0	0.00	1	45.50	45.60	-1	1,281	-0.08%
2019/06/12	7	44.35	0	0.00	44.35	7	1,849	0.38%
2019/06/06	1	43.00	0	0.00	42.85	1	1,900	0.05%
2019/05/31	0	0.00	1	44.55	44.35	-1	1,935	-0.05%
2019/05/27	1	44.25	0	0.00	44.05	1	2,027	0.05%
2019/05/24	1	45.05	0	0.00	45.60	1	2,048	0.05%
2019/05/23	4	46.55	2	45.35	44.50	2	2,126	0.09%
2019/05/16	1	45.00	0	0.00	45.00	1	2,308	0.04%
2019/05/13	5	47.38	0	0.00	46.60	5	2,476	0.20%
2019/05/09	0	0.00	2	47.25	47.15	-2	2,493	-0.08%
2019/05/08	0	0.00	28	47.76	48.30	-28	2,497	-1.12%
2019/05/06	3	48.58	31	48.02	48.00	-28	2,520	-1.11%
2019/05/03	0	0.00	6	49.65	50.20	-6	2,542	-0.24%
2019/04/29	30	48.66	5	48.15	48.10	25	2,845	0.88%
2019/04/25	1	52.10	0	0.00	51.40	1	2,978	0.03%
2019/04/23	0	0.00	5	52.00	51.90	-5	3,045	-0.16%
2019/04/22	0	0.00	2	52.40	52.70	-2	3,037	-0.07%
2019/04/19	7	50.86	0	0.00	50.80	7	3,017	0.23%
2019/04/18	12	50.18	2	51.10	50.40	10	3,009	0.33%
2019/04/17	7	51.19	8	51.73	51.40	-1	3,023	-0.03%
2019/04/16	2	50.70	0	0.00	51.00	2	3,014	0.07%
2019/04/11	31	52.27	1	52.70	52.30	30	2,988	1.00%
2019/04/10	7	54.33	2	54.85	54.00	5	2,958	0.17%
2019/04/09	6	53.53	1	53.90	53.90	5	2,891	0.17%
2019/04/08	15	53.46	5	53.10	53.40	10	2,873	0.35%
2019/04/03	0	0.00	1	52.20	52.70	-1	2,836	-0.04%
2019/04/02	6	51.97	1	52.40	51.80	5	2,817	0.18%
2019/04/01	2	51.95	5	51.80	51.90	-3	2,802	-0.11%
2019/03/29	1	51.80	6	52.02	51.80	-5	2,776	-0.18%
2019/03/28	5	51.50	8	51.65	51.40	-3	2,767	-0.11%
2019/03/27	5	51.60	5	51.90	51.90	0	2,734	0.00%
2019/03/26	11	51.70	10	52.45	52.00	1	2,714	0.04%
2019/03/25	5	51.00	5	51.40	51.00	0	2,657	0.00%
2019/03/22	12	52.85	22	53.65	52.50	-10	2,627	-0.38%
2019/03/21	6	52.75	9	53.29	53.60	-3	2,509	-0.12%
2019/03/20	3	52.17	6	51.85	53.00	-3	2,412	-0.12%
2019/03/19	3	51.70	14	51.77	51.90	-11	2,367	-0.46%
2019/03/18	7	48.54	2	48.95	49.20	5	2,145	0.23%
2019/03/15	2	48.35	1	48.80	48.25	1	2,131	0.05%
2019/03/14	1	48.10	4	48.00	48.00	-3	2,126	-0.14%
2019/03/13	1	48.35	0	0.00	48.30	1	2,142	0.05%
2019/03/12	8	48.78	1	48.45	48.10	7	2,173	0.32%
2019/03/11	1	47.20	0	0.00	47.35	1	2,153	0.05%
2019/03/06	1	48.10	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.60	1	48.65	48.30	0	2,490	0.00%
2019/03/04	1	48.00	0	0.00	47.90	1	2,501	0.04%
2019/02/26	1	49.40	0	0.00	48.10	1	2,515	0.04%
2019/02/25	2	48.20	25	48.08	48.15	-23	2,509	-0.92%
2019/02/22	8	48.75	4	48.81	48.45	4	2,497	0.16%
2019/02/21	27	49.17	12	48.85	49.80	15	2,425	0.62%
2019/02/20	6	47.53	0	0.00	47.60	6	2,324	0.26%
2019/02/19	6	46.74	6	46.80	46.80	0	2,312	0.00%
2019/02/18	0	0.00	1	48.00	46.60	-1	2,297	-0.04%
2019/02/15	16	48.76	4	48.49	47.35	12	2,274	0.53%
2019/02/14	4	48.61	15	48.16	48.35	-11	2,210	-0.50%
2019/02/13	7	48.55	0	0.00	48.60	7	2,158	0.32%
2019/02/12	5	46.91	6	47.43	47.45	-1	2,079	-0.05%
2019/02/11	15	46.50	13	45.62	45.60	2	2,032	0.10%
2019/01/29	0	0.00	1	47.00	46.50	-1	2,013	-0.05%
2019/01/28	2	47.60	0	0.00	47.75	2	2,005	0.10%
2019/01/24	3	47.92	1	47.70	47.50	2	1,998	0.10%
2019/01/23	0	0.00	14	46.80	46.90	-14	1,972	-0.71%
2019/01/22	5	48.50	3	47.10	47.50	2	1,954	0.10%
2019/01/21	16	49.80	21	49.68	48.15	-5	1,914	-0.26%
2019/01/18	9	46.45	3	46.12	46.80	6	1,678	0.36%
2019/01/16	2	45.00	11	45.20	45.20	-9	1,529	-0.59%
2019/01/14	0	0.00	3	41.72	41.05	-3	1,479	-0.20%
2019/01/10	13	42.10	0	0.00	41.95	13	1,493	0.87%
2019/01/09	0	0.00	8	41.29	42.20	-8	1,493	-0.54%
2019/01/08	2	39.80	2	40.08	40.65	0	1,472	0.00%
2019/01/04	2	37.00	0	0.00	38.75	2	1,520	0.13%
2019/01/03	3	38.33	0	0.00	37.80	3	1,530	0.20%
2019/01/02	3	39.47	0	0.00	39.35	3	1,530	0.20%
2018/12/28	4	39.85	0	0.00	39.70	4	1,539	0.26%
2018/12/26	1	39.80	0	0.00	39.60	1	1,571	0.06%
2018/12/24	1	41.15	1	41.00	41.40	0	1,572	0.00%
2018/12/20	1	40.30	0	0.00	39.20	1	1,569	0.06%
2018/12/17	2	40.70	0	0.00	41.10	2	1,583	0.13%
2018/12/12	10	42.89	3	43.50	42.90	7	1,618	0.43%
2018/12/11	5	42.05	5	42.19	42.05	0	1,607	0.00%
2018/12/05	1	46.20	1	46.20	45.90	0	1,601	0.00%
2018/12/04	0	0.00	1	48.70	48.30	-1	1,574	-0.06%
2018/12/03	0	0.00	2	49.00	48.45	-2	1,569	-0.13%
2018/11/29	2	47.85	3	48.23	49.20	-1	1,471	-0.07%
2018/11/28	13	43.22	18	43.44	45.40	-5	1,334	-0.37%
2018/11/27	2	41.00	6	40.83	41.55	-4	1,233	-0.32%
2018/11/23	3	38.73	11	39.23	38.25	-8	1,185	-0.68%
2018/11/22	19	39.49	17	39.79	39.25	2	1,166	0.17%
2018/11/08	0	0.00	1	37.65	37.40	-1	1,262	-0.08%
2018/11/07	1	37.90	0	0.00	37.90	1	1,267	0.08%
2018/11/06	3	38.80	2	36.60	36.10	1	1,282	0.08%
2018/11/02	5	38.70	0	0.00	38.25	5	1,284	0.39%
2018/10/30	3	34.50	3	34.00	33.85	0	1,245	0.00%
2018/10/29	0	0.00	2	34.10	34.60	-2	1,243	-0.16%
2018/10/18	0	0.00	5	36.56	37.00	-5	1,297	-0.39%
2018/10/17	0	0.00	7	35.64	36.10	-7	1,286	-0.54%
2018/10/16	11	36.60	0	0.00	35.80	11	1,282	0.86%
2018/10/12	0	0.00	2	33.90	34.85	-2	1,281	-0.16%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	1	38.10	1	38.00	38.30	0	1,228	0.00%
2018/10/05	2	39.15	0	0.00	39.30	2	1,232	0.16%
2018/10/04	3	41.83	0	0.00	41.20	3	1,220	0.25%
2018/10/03	7	43.74	0	0.00	42.80	7	1,210	0.58%
2018/10/02	0	0.00	3	45.10	44.60	-3	1,206	-0.25%
2018/09/28	7	44.31	4	44.35	44.35	3	1,220	0.25%
2018/09/27	0	0.00	2	45.05	44.60	-2	1,217	-0.16%
2018/09/21	20	43.55	0	0.00	44.20	20	1,243	1.61%
2018/09/20	2	43.85	0	0.00	43.80	2	1,259	0.16%
2018/09/19	0	0.00	1	44.90	44.65	-1	1,257	-0.08%
2018/09/18	1	43.80	0	0.00	43.40	1	1,254	0.08%
2018/09/17	0	0.00	7	45.11	45.00	-7	1,250	-0.56%
2018/09/14	2	45.23	1	45.75	45.75	1	1,246	0.08%
2018/09/13	6	45.17	0	0.00	45.00	6	1,225	0.49%
2018/09/07	1	49.50	4	49.60	49.60	-3	1,222	-0.25%
2018/09/05	5	55.10	0	0.00	53.60	5	1,249	0.40%
2018/08/29	8	54.53	0	0.00	54.40	8	1,501	0.53%
2018/08/28	0	0.00	7	54.66	54.80	-7	1,568	-0.45%
2018/08/27	0	0.00	1	53.50	53.50	-1	1,596	-0.06%
2018/08/24	1	52.00	0	0.00	52.40	1	1,617	0.06%
2018/08/23	0	0.00	1	51.90	52.00	-1	1,705	-0.06%
2018/08/22	14	51.91	0	0.00	51.50	14	1,742	0.80%
2018/08/21	11	50.24	8	50.53	51.20	3	1,803	0.17%
2018/08/20	3	52.40	0	0.00	51.80	3	1,809	0.17%
2018/08/17	0	0.00	5	58.20	57.30	-5	1,770	-0.28%
2018/08/14	0	0.00	2	59.10	59.00	-2	1,820	-0.11%
2018/08/10	2	62.00	0	0.00	62.50	2	1,825	0.11%
2018/08/08	0	0.00	2	62.70	63.20	-2	1,903	-0.11%
2018/08/03	0	0.00	2	63.00	63.30	-2	2,012	-0.10%
2018/07/31	5	63.50	0	0.00	61.70	5	2,068	0.24%
2018/07/30	6	64.13	12	63.28	63.00	-6	2,067	-0.29%
2018/07/27	0	0.00	1	62.50	63.40	-1	2,066	-0.05%
2018/07/20	6	61.00	1	62.00	61.20	5	2,191	0.23%
2018/07/19	13	62.04	0	0.00	61.50	13	2,250	0.58%
2018/07/13	20	62.50	20	60.50	60.50	0	2,407	0.00%
2018/07/10	3	61.40	4	61.65	61.30	-1	2,450	-0.04%
2018/07/06	1	60.00	0	0.00	60.60	1	2,477	0.04%
2018/07/05	0	0.00	2	59.75	59.50	-2	2,490	-0.08%
2018/06/28	2	60.60	0	0.00	60.00	2	2,495	0.08%
2018/06/26	1	62.00	0	0.00	61.80	1	2,525	0.04%
2018/06/22	1	65.20	0	0.00	65.40	1	2,528	0.04%
2018/06/21	0	0.00	1	66.90	66.80	-1	2,545	-0.04%
2018/06/20	0	0.00	1	64.30	64.50	-1	2,572	-0.04%
2018/06/19	0	0.00	2	65.30	65.00	-2	2,600	-0.08%
2018/06/15	5	67.60	1	67.40	66.90	4	2,621	0.15%
2018/06/14	1	68.50	0	0.00	68.50	1	2,611	0.04%
2018/06/13	8	70.31	4	70.23	69.10	4	2,624	0.15%
2018/06/12	4	71.33	11	71.84	70.70	-7	2,696	-0.26%
2018/06/11	2	69.40	2	70.40	71.00	0	2,816	0.00%
2018/06/08	0	0.00	1	69.70	69.00	-1	2,833	-0.04%
2018/06/07	1	68.90	0	0.00	68.60	1	2,822	0.04%
2018/06/06	1	67.70	2	69.50	68.50	-1	2,878	-0.03%
2018/06/05	0	0.00	7	68.91	67.70	-7	2,852	-0.25%
2018/06/04	4	68.00	5	67.18	67.40	-1	2,807	-0.04%
2018/06/01	2	65.40	4	65.70	65.40	-2	2,806	-0.07%
2018/05/31	1	66.50	2	67.00	66.60	-1	2,799	-0.04%
2018/05/30	0	0.00	2	64.40	65.20	-2	2,739	-0.07%
2018/05/29	3	65.83	4	66.50	65.20	-1	2,724	-0.04%
2018/05/28	4	64.30	6	63.53	64.00	-2	2,688	-0.07%
2018/05/25	1	60.90	0	0.00	61.20	1	2,701	0.04%
2018/05/24	0	0.00	5	61.30	60.30	-5	2,943	-0.17%
2018/05/23	1	60.00	1	59.60	59.50	0	2,988	0.00%
2018/05/22	2	61.05	0	0.00	60.20	2	3,062	0.07%
2018/05/16	0	0.00	1	59.90	61.90	-1	3,175	-0.03%
2018/05/15	3	59.70	0	0.00	58.90	3	3,205	0.09%
2018/05/14	0	0.00	2	61.10	60.20	-2	3,291	-0.06%
2018/05/11	2	59.20	1	59.40	59.30	1	3,337	0.03%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	3	57.93	6	57.23	56.90	-3	3,412	-0.09%
2018/05/08	10	57.60	5	58.10	58.10	5	3,484	0.14%
2018/05/07	0	0.00	15	57.14	57.30	-15	3,824	-0.39%
2018/05/04	2	55.25	0	0.00	55.30	2	4,058	0.05%
2018/05/03	20	55.20	13	56.10	56.10	7	4,106	0.17%
2018/05/02	11	54.25	0	0.00	54.10	11	4,069	0.27%
2018/04/30	1	55.20	0	0.00	55.20	1	4,046	0.02%
2018/04/27	1	54.50	0	0.00	55.70	1	4,058	0.02%
2018/04/26	1	58.30	0	0.00	55.60	1	4,058	0.02%
2018/04/25	1	58.00	0	0.00	58.00	1	4,114	0.02%
2018/04/24	0	0.00	2	55.45	54.70	-2	4,081	-0.05%
2018/04/23	5	57.00	2	58.65	57.00	3	4,040	0.07%
2018/04/20	2	60.90	1	61.80	60.60	1	3,983	0.03%
2018/04/18	1	67.30	0	0.00	63.90	1	3,956	0.03%
2018/04/17	1	67.00	0	0.00	66.40	1	3,924	0.03%
2018/04/16	2	66.05	1	66.90	66.40	1	3,932	0.03%
2018/04/13	5	67.74	1	67.80	67.00	4	3,916	0.10%
2018/04/11	3	68.83	1	69.00	69.00	2	3,939	0.05%
2018/04/10	1	70.80	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	6	69.68	71.40	-6	4,022	-0.15%
2018/04/03	5	68.48	0	0.00	69.30	5	4,036	0.12%
2018/04/02	3	70.37	1	69.70	69.60	2	4,060	0.05%
2018/03/31	0	0.00	1	71.50	71.40	-1	4,047	-0.02%
2018/03/30	1	72.40	3	72.20	71.20	-2	4,050	-0.05%
2018/03/29	4	72.30	4	70.70	70.70	0	4,055	0.00%
2018/03/28	2	71.50	2	71.50	71.30	0	4,043	0.00%
2018/03/26	8	71.80	0	0.00	71.30	8	4,127	0.19%
2018/03/23	7	71.93	1	71.80	72.00	6	4,123	0.15%
2018/03/22	1	76.20	4	75.13	74.00	-3	4,101	-0.07%
2018/03/19	2	74.70	0	0.00	75.40	2	4,087	0.05%
2018/03/16	34	76.78	34	75.71	75.10	0	4,081	0.00%
2018/03/15	5	75.34	4	76.23	76.70	1	3,974	0.03%
2018/03/14	0	0.00	3	73.67	72.90	-3	3,800	-0.08%
2018/03/13	1	73.80	3	74.07	74.00	-2	3,780	-0.05%
2018/03/12	0	0.00	13	73.38	72.90	-13	3,782	-0.34%
2018/03/09	1	69.60	5	70.16	71.00	-4	3,731	-0.11%
2018/03/08	0	0.00	6	70.10	70.10	-6	3,757	-0.16%
2018/03/07	5	71.24	4	70.50	69.80	1	3,746	0.03%
2018/03/06	0	0.00	3	72.03	72.00	-3	3,766	-0.08%
2018/03/02	26	72.90	19	72.03	72.60	7	3,786	0.18%
2018/03/01	20	73.80	2	73.50	73.50	18	3,786	0.48%
2018/02/27	15	75.31	9	73.44	73.00	6	3,792	0.16%
2018/02/26	11	76.26	24	76.44	74.30	-13	3,813	-0.34%
2018/02/23	12	73.01	1	72.60	72.50	11	3,599	0.31%
2018/02/22	22	71.80	25	72.16	72.00	-3	3,588	-0.08%
2018/02/21	21	70.19	22	70.88	70.90	-1	3,585	-0.03%
2018/02/12	9	69.64	1	69.70	67.80	8	3,546	0.23%
2018/02/09	2	67.10	2	69.20	70.20	0	3,523	0.00%
2018/02/08	0	0.00	1	70.20	70.30	-1	3,476	-0.03%
2018/02/07	3	71.03	0	0.00	70.00	3	3,452	0.09%
2018/02/06	1	71.20	3	67.17	67.40	-2	3,403	-0.06%
2018/02/05	1	68.60	1	70.10	73.70	0	3,340	0.00%
2018/02/02	2	73.80	2	71.80	71.60	0	3,287	0.00%
2018/02/01	3	76.60	4	76.18	74.30	-1	3,291	-0.03%
2018/01/31	6	75.28	2	72.80	76.10	4	3,304	0.12%
2018/01/30	13	77.61	9	74.42	75.30	4	3,489	0.11%
2018/01/29	3	73.00	6	73.72	75.70	-3	3,226	-0.09%
2018/01/26	2	67.95	2	67.70	68.90	0	3,025	0.00%
2018/01/24	1	65.80	0	0.00	65.70	1	3,137	0.03%
2018/01/23	0	0.00	1	66.70	65.80	-1	3,186	-0.03%
2018/01/22	0	0.00	3	67.07	66.20	-3	3,276	-0.09%
2018/01/19	0	0.00	6	68.93	67.20	-6	3,328	-0.18%
2018/01/18	3	67.90	0	0.00	68.10	3	3,280	0.09%
2018/01/15	1	67.40	0	0.00	67.30	1	3,555	0.03%
2018/01/12	0	0.00	2	65.80	65.90	-2	3,677	-0.05%
2018/01/11	3	63.60	0	0.00	64.20	3	3,922	0.08%
2018/01/10	2	64.30	0	0.00	63.40	2	4,100	0.05%
2018/01/08	0	0.00	1	66.40	65.00	-1	4,420	-0.02%
2018/01/05	0	0.00	1	68.50	67.40	-1	4,639	-0.02%
2018/01/04	3	67.77	2	67.10	67.70	1	4,687	0.02%
2018/01/03	0	0.00	1	65.50	64.50	-1	4,610	-0.02%
2018/01/02	0	0.00	14	63.98	64.10	-14	4,629	-0.30%