新唐 (4919)-富邦-左營券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	95.00	2	95.10	93.90	-1	7,978	-0.01%
2024/11/21	10	95.18	10	95.94	94.80	0	7,947	0.00%
2024/11/20	2	94.55	2	93.95	92.90	0	7,843	0.00%
2024/11/19	1	93.00	2	93.65	93.70	-1	7,810	-0.01%
2024/11/18	6.1	93.74	2	94.25	93.60	4.1	7,793	0.05%
2024/11/15	2	97.64	1	96.40	96.60	1	7,724	0.01%
2024/11/14	1	98.90	12.1	98.51	98.50	-11.1	7,639	-0.14%
2024/11/13	1	90.10	7	94.89	95.90	-6	7,230	-0.08%
2024/11/12	3.1	89.06	1	90.90	88.00	2.1	7,094	0.03%
2024/11/11	1	91.60	2	92.45	91.60	-1	7,048	-0.01%
2024/11/08	11	94.36	11	93.99	93.40	0	7,016	0.00%
2024/11/07	3	92.63	3	92.17	92.10	0	6,940	0.00%
2024/11/06	19.2	92.42	10	92.35	92.10	9.2	6,923	0.13%
2024/11/05	13	95.81	11	96.44	96.10	2	6,732	0.03%
2024/11/04	17.2	96.74	12	98.61	94.80	5.2	6,631	0.08%
2024/11/01	1	101.51	2	101.00	102.50	-1	6,380	-0.02%
2024/10/30	35	106.13	29	104.31	101.00	6	6,159	0.10%
2024/10/29	5	99.90	21.2	99.23	103.00	-16.2	5,205	-0.31%
2024/10/28	15	95.97	9	95.43	94.00	6	4,467	0.13%
2024/10/25	42.1	95.53	45	96.60	97.70	-2.9	4,153	-0.07%
2024/10/24	4	91.88	5.2	93.52	94.10	-1.2	3,252	-0.04%
2024/10/22	0	0.00	0.2	86.00	85.70	-0.2	3,008	-0.01%
2024/10/21	0	0.00	2	85.10	85.20	-2	3,049	-0.07%
2024/10/18	0.2	84.25	0	0.00	83.20	0.2	3,093	0.01%
2024/10/17	2	86.00	2	85.30	85.60	0	3,106	0.00%
2024/10/16	0	0.00	5	84.50	83.80	-5	3,096	-0.16%
2024/10/15	2	86.50	6	85.30	84.60	-4	3,082	-0.13%
2024/10/14	6	85.38	5.3	83.70	85.80	0.7	3,019	0.02%
2024/10/11	1	81.60	0	0.00	82.00	1	2,994	0.03%
2024/10/09	8	83.05	6	81.98	81.50	2	2,992	0.07%
2024/10/04	0.2	84.00	0	0.00	83.00	0.2	3,089	0.01%
2024/10/01	5	84.10	6	85.20	85.20	-1	3,163	-0.03%
2024/09/30	15	87.35	1	88.50	85.70	14	3,197	0.44%
2024/09/27	2	86.15	8.1	85.76	87.60	-6.1	3,175	-0.19%
2024/09/26	7	83.26	3.1	84.28	82.20	3.9	3,212	0.12%
2024/09/25	0	0.00	6.4	82.32	82.00	-6.4	3,261	-0.20%
2024/09/24	1.1	79.25	0	0.00	79.60	1.1	3,372	0.03%
2024/09/20	3.3	81.26	3.2	82.23	81.80	0.1	3,383	0.00%
2024/09/18	3.1	79.50	0	0.00	78.90	3.1	3,546	0.09%
2024/09/13	0	0.00	3	80.60	80.80	-3	3,651	-0.08%
2024/09/12	0	79.26	0	0.00	80.00	0	3,666	0.00%
2024/09/10	5.2	80.05	0	0.00	78.40	5.2	3,726	0.14%
2024/09/09	0.1	79.78	0	0.00	80.90	0.1	3,714	0.00%
2024/09/06	0.1	81.06	0	0.00	82.10	0.1	3,700	0.00%
2024/09/05	5	82.58	3	83.80	81.10	2	3,712	0.05%
2024/09/04	4	82.15	2	81.50	81.80	2	3,721	0.05%
2024/09/03	0.1	86.35	1	87.40	85.20	-0.9	3,704	-0.02%
2024/08/30	0	88.90	0	0.00	89.10	0	3,665	0.00%
2024/08/27	3	88.50	0	0.00	88.80	3	3,671	0.08%
2024/08/26	3	90.50	6	89.92	89.20	-3	3,668	-0.08%
2024/08/20	0	0.00	6	88.20	87.70	-6	3,773	-0.16%
2024/08/16	0	0.00	0.1	86.20	86.00	-0.1	3,751	0.00%
2024/08/14	6	86.10	8	85.11	85.70	-2	3,772	-0.05%
2024/08/13	9	84.22	0.1	84.20	83.20	8.9	3,757	0.24%
2024/08/12	3	83.10	4	84.25	83.80	-1	3,727	-0.03%
2024/08/09	3	82.10	5	83.54	81.20	-2	3,688	-0.05%
2024/08/08	4.1	81.94	2	83.95	81.20	2.1	3,602	0.06%
2024/08/07	1	85.90	3	86.70	87.00	-2	3,528	-0.06%
2024/08/06	6.2	82.47	37	87.14	81.50	-30.8	3,419	-0.90%
2024/08/05	0.1	90.50	0	0.00	90.50	0.1	3,270	0.00%
2024/08/02	4.3	103.37	0	0.00	100.50	4.3	3,266	0.13%
2024/08/01	0	0.00	4.1	107.77	108.00	-4.1	3,204	-0.13%
2024/07/31	1.1	105.50	1	108.00	105.00	0.1	3,270	0.00%
2024/07/30	3.5	110.09	0	0.00	109.50	3.5	3,225	0.11%
2024/07/29	0.1	114.00	3	114.00	113.00	-2.9	3,220	-0.09%
2024/07/26	1.3	116.52	0.1	115.50	115.50	1.2	3,218	0.04%
2024/07/23	0	0.00	0.1	119.00	118.00	-0.1	3,230	0.00%
2024/07/22	3.2	115.25	0	0.00	115.00	3.2	3,223	0.10%
2024/07/19	0.2	119.50	1	120.00	118.50	-0.8	3,193	-0.03%
2024/07/18	1.4	120.32	0	0.00	121.00	1.4	3,175	0.04%
2024/07/15	0.1	123.50	0	0.00	123.00	0.1	3,226	0.00%
2024/07/11	1.1	123.55	0	0.00	123.50	1.1	3,298	0.03%
2024/07/10	4	123.50	3	124.50	123.50	1	3,320	0.03%
2024/07/09	11.1	123.33	3	124.00	124.00	8.1	3,342	0.24%
2024/07/08	13.3	124.44	0	0.00	124.00	13.3	3,313	0.40%
2024/07/05	0	0.00	5.3	127.72	128.50	-5.3	3,254	-0.16%
2024/07/04	3.1	125.35	0.1	126.50	126.00	3	3,194	0.09%
2024/07/03	2	125.75	0	0.00	126.50	2	3,131	0.06%
2024/07/02	0	0.00	3	126.50	126.50	-3	3,033	-0.10%
2024/07/01	9.3	124.68	0	0.00	124.50	9.3	2,893	0.32%
2024/06/28	0.1	128.00	0	0.00	128.00	0.1	2,765	0.00%
2024/06/27	1	127.00	1	132.00	132.00	0	2,561	0.00%
2024/06/26	3	131.33	6	131.33	130.00	-3	2,515	-0.12%
2024/06/25	0.1	131.00	4.2	130.50	131.00	-4.1	2,413	-0.17%
2024/06/24	0.1	127.00	3	129.00	129.00	-2.9	2,300	-0.13%
2024/06/20	0	0.00	2.3	127.13	127.50	-2.3	2,130	-0.11%
2024/06/19	0	0.00	2	125.50	125.50	-2	2,123	-0.09%
2024/06/17	2	127.00	7	127.36	127.00	-5	2,133	-0.23%
2024/06/14	4.1	123.76	2	124.50	124.00	2.1	2,117	0.10%
2024/06/13	1	124.50	0	0.00	124.50	1	2,115	0.05%
2024/06/06	3.1	123.52	0	0.00	123.50	3.1	2,091	0.15%
2024/06/04	0.2	125.17	0	0.00	124.50	0.2	2,142	0.01%
2024/06/03	4.1	126.00	1	126.00	125.50	3.1	2,168	0.14%
2024/05/31	0.1	128.00	2	130.00	128.00	-2	2,163	-0.09%
2024/05/29	4	130.75	3	128.67	128.50	1	2,177	0.05%
2024/05/28	4	128.25	16.2	127.24	131.50	-12.2	2,142	-0.57%
2024/05/27	3	123.50	0	0.00	123.00	3	2,040	0.15%
2024/05/24	8.2	124.62	0	0.00	124.50	8.2	2,047	0.40%
2024/05/22	0.1	127.50	4	128.00	128.00	-3.9	2,071	-0.19%
2024/05/21	0	0.00	5.1	127.01	127.00	-5.1	2,064	-0.25%
2024/05/20	2	124.50	4	125.24	124.50	-2	2,037	-0.10%
2024/05/16	0.1	124.50	0.2	124.50	124.50	-0.1	2,065	0.00%
2024/05/15	0	0.00	0.2	125.00	125.00	-0.2	2,074	-0.01%
2024/05/09	5.1	123.30	0	0.00	122.50	5.1	2,111	0.24%
2024/05/08	3.1	123.84	0	0.00	124.00	3.1	2,097	0.15%
2024/05/06	2	125.75	0	0.00	123.50	2	2,067	0.10%
2024/05/03	7	130.07	3	132.33	130.00	4	1,987	0.20%
2024/05/02	0	0.00	12.2	130.92	131.50	-12.2	1,970	-0.62%
2024/04/30	11	129.55	1	129.50	129.50	10	1,963	0.51%
2024/04/29	7	130.14	1	131.00	130.50	6	1,951	0.31%
2024/04/26	0	0.00	4.1	129.99	130.50	-4.1	1,912	-0.21%
2024/04/25	4.2	128.51	0	0.00	127.50	4.2	1,914	0.22%
2024/04/24	2.2	128.67	5.1	130.22	131.50	-3	1,911	-0.15%
2024/04/23	2	128.00	0	0.00	128.00	2	1,909	0.10%
2024/04/22	0	0.00	2	128.25	127.50	-2	1,914	-0.10%
2024/04/19	1.1	125.27	0.1	127.50	127.00	1.1	1,898	0.06%
2024/04/18	1	132.00	8.1	130.83	132.50	-7.1	1,831	-0.39%
2024/04/17	2	127.50	3.2	129.47	129.00	-1.2	1,775	-0.07%
2024/04/16	5	126.00	0	0.00	127.50	5	1,755	0.28%
2024/04/12	0	0.00	2	128.75	129.50	-2	1,774	-0.11%
2024/04/10	2	128.75	1	127.50	127.50	1	1,826	0.06%
2024/04/09	0	0.00	1	126.50	127.00	-1	1,824	-0.05%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	0	0.00	6.2	125.92	126.50	-6.2	1,884	-0.33%
2024/04/01	0	0.00	0.7	125.00	124.50	-0.7	1,860	-0.04%
2024/03/29	1	125.00	1	123.50	122.50	0	1,858	0.00%
2024/03/26	1	123.50	0	0.00	122.00	1	1,831	0.05%
2024/03/25	5	123.50	0	0.00	123.00	5	1,834	0.27%
2024/03/22	0	0.00	3	124.00	123.50	-3	1,847	-0.16%
2024/03/21	2	122.00	1	122.50	122.00	1	1,896	0.05%
2024/03/20	1	124.50	0	0.00	123.00	1	1,956	0.05%
2024/03/19	2	123.00	1	122.50	121.50	1	2,010	0.05%
2024/03/18	0	0.00	2	120.75	121.50	-2	2,013	-0.10%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	1.6	122.19	0	0.00	122.00	1.6	2,048	0.08%
2024/03/11	1.2	125.08	0	0.00	125.00	1.2	2,118	0.06%
2024/03/08	0.2	123.50	3	124.50	122.00	-2.8	2,162	-0.13%
2024/03/07	1.2	126.04	0	0.00	125.50	1.2	2,176	0.06%
2024/03/06	1	127.50	1	127.50	127.00	0	2,210	0.00%
2024/03/05	4	129.50	0	0.00	128.50	4	2,317	0.17%
2024/02/29	2.3	128.09	0.5	129.00	129.00	1.8	2,825	0.06%
2024/02/27	2.1	129.01	0	0.00	128.50	2.1	2,883	0.07%
2024/02/23	3	131.50	3	132.50	131.00	0	3,044	0.00%
2024/02/21	4	131.00	0	0.00	131.00	4	3,088	0.13%
2024/02/20	1.2	131.57	0	0.00	131.50	1.2	3,139	0.04%
2024/02/19	0	0.00	4.1	132.63	132.50	-4.1	3,190	-0.13%
2024/02/16	2	128.26	3	128.00	128.50	-1	3,428	-0.03%
2024/02/15	1.1	127.95	10.1	127.53	128.50	-9.1	3,434	-0.26%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	1	129.00	0	0.00	129.00	1	3,451	0.03%
2024/02/01	0.1	129.00	0	0.00	129.00	0.1	3,452	0.00%
2024/01/30	1.1	129.50	0	0.00	129.00	1.1	3,478	0.03%
2024/01/26	0	0.00	1	130.00	129.50	-1	3,572	-0.03%
2024/01/18	0	0.00	0	129.00	130.00	0	3,651	0.00%
2024/01/17	3.1	130.99	5.1	133.51	130.00	-2.1	3,651	-0.06%
2024/01/16	0.1	136.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/12	1	135.00	0	0.00	134.50	1	3,671	0.03%
2024/01/10	2.1	135.01	0	0.00	134.50	2.1	3,780	0.05%
2024/01/09	1	135.50	0	0.00	135.00	1	3,800	0.03%
2024/01/08	0	0.00	1	140.00	138.00	-1	3,792	-0.03%
2024/01/05	0.1	141.50	0	0.00	139.50	0.1	3,835	0.00%
2024/01/04	2	141.00	0	0.00	141.00	2	3,817	0.05%
2024/01/02	0.2	143.06	0	0.00	141.50	0.2	3,795	0.00%
2023/12/29	5.2	140.52	4	142.50	142.00	1.2	3,793	0.03%
2023/12/28	0.2	143.00	10	143.55	142.00	-9.8	3,785	-0.26%
2023/12/25	0	0.00	2	138.75	140.00	-2	3,726	-0.05%
2023/12/21	0	0.00	1	137.50	137.50	-1	3,727	-0.03%
2023/12/20	39	138.00	0	0.00	137.50	39	3,735	1.04%
2023/12/18	3	138.00	1	137.50	137.50	2	3,749	0.05%
2023/12/15	17	142.74	0	0.00	141.00	17	3,721	0.46%
2023/12/14	5	147.00	0	0.00	148.50	5	3,738	0.13%
2023/12/13	1	143.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/11	1	144.50	0	0.00	145.50	1	3,757	0.03%
2023/12/07	1	143.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	0	0.00	2	146.00	145.50	-2	3,856	-0.05%
2023/12/05	1	146.00	7.1	146.01	146.00	-6.1	3,838	-0.16%
2023/12/04	1	149.50	0	150.00	149.50	1	3,806	0.03%
2023/12/01	0	0.00	2	150.00	149.50	-2	3,798	-0.05%
2023/11/30	3	150.16	2	149.25	148.50	1	3,801	0.03%
2023/11/29	11	149.32	9.5	148.22	149.50	1.5	3,692	0.04%
2023/11/28	3	143.17	2	143.75	144.00	1	3,441	0.03%
2023/11/27	3.5	144.07	1	141.50	141.50	2.5	3,349	0.07%
2023/11/24	0	0.00	3	141.50	139.00	-3	3,216	-0.09%
2023/11/22	0.1	140.06	0	0.00	140.50	0.1	3,120	0.00%
2023/11/21	0.1	138.64	0	138.00	138.00	0	3,036	0.00%
2023/11/20	0	0.00	0	139.00	138.50	0	3,037	0.00%
2023/11/17	1.1	138.00	5	138.50	138.50	-4	3,057	-0.13%
2023/11/16	0.1	138.00	1.6	137.25	136.50	-1.5	3,041	-0.05%
2023/11/15	3.2	137.07	10	137.35	138.00	-6.9	3,016	-0.23%
2023/11/14	0	0.00	3	132.67	133.00	-3	2,750	-0.11%
2023/11/13	0	0.00	2	132.50	132.50	-2	2,771	-0.07%
2023/11/10	0	0.00	31	130.73	131.00	-31	2,750	-1.13%
2023/11/09	4	129.50	1	129.50	129.50	3	2,758	0.11%
2023/11/08	2	130.75	5	130.80	131.00	-3	2,786	-0.11%
2023/11/07	0	0.00	3	130.50	130.50	-3	2,781	-0.11%
2023/11/06	1	128.02	8	129.38	128.50	-7	2,818	-0.25%
2023/11/03	16	128.84	2	126.50	127.50	14	2,829	0.49%
2023/11/02	1	130.00	14	130.29	131.00	-13	2,812	-0.46%
2023/11/01	9	128.17	7	129.07	128.50	2	2,820	0.07%
2023/10/31	7	128.14	6	129.50	127.00	1	2,866	0.03%
2023/10/30	0	0.00	4	127.75	128.00	-4	2,994	-0.13%
2023/10/27	11	126.00	0	0.00	125.50	11	3,209	0.34%
2023/10/26	6	127.75	2	126.75	127.00	4	3,431	0.12%
2023/10/25	0	0.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/24	8	128.31	3	130.00	130.00	5	3,591	0.14%
2023/10/23	2	131.25	2	129.75	128.00	0	3,647	0.00%
2023/10/20	3	131.67	1	131.02	132.50	2	3,681	0.05%
2023/10/19	3.1	131.18	4	131.75	132.50	-0.9	3,759	-0.02%
2023/10/18	6	130.42	7	132.43	130.00	-1	3,850	-0.03%
2023/10/17	3	130.00	1	131.00	130.00	2	3,988	0.05%
2023/10/16	6	130.25	2	131.50	130.50	4	4,164	0.10%
2023/10/13	7	130.50	22	130.86	131.00	-15	4,309	-0.35%
2023/10/12	0	0.00	8	127.38	128.50	-8	4,332	-0.18%
2023/10/11	1	126.00	0	0.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	4	128.38	128.00	-4	4,463	-0.09%
2023/10/05	2	125.25	5	126.30	126.50	-3	4,468	-0.07%
2023/10/04	2	123.50	0	0.00	125.00	2	4,493	0.04%
2023/10/02	2	126.50	0	0.00	126.00	2	4,591	0.04%
2023/09/28	0	0.00	1	125.00	125.00	-1	4,703	-0.02%
2023/09/27	2	124.00	0.5	124.00	124.50	1.5	4,946	0.03%
2023/09/26	0.5	125.50	0	0.00	125.50	0.5	5,084	0.01%
2023/09/22	3	126.00	3.1	126.82	128.00	-0.1	5,066	0.00%
2023/09/21	3	127.50	0	0.00	127.50	3	5,038	0.06%
2023/09/20	2	130.50	1	131.00	130.50	1	5,033	0.02%
2023/09/19	18	133.97	15	134.90	132.50	3	5,046	0.06%
2023/09/18	0	0.00	1	134.50	134.00	-1	5,004	-0.02%
2023/09/15	0	0.00	1	133.00	132.50	-1	5,003	-0.02%
2023/09/14	1	132.00	2	132.00	132.00	-1	4,990	-0.02%
2023/09/13	1	130.00	2	132.50	130.00	-1	4,971	-0.02%
2023/09/12	1	128.00	4	129.25	128.50	-3	4,885	-0.06%
2023/09/11	2	126.50	6	127.33	126.50	-4	4,966	-0.08%
2023/09/08	1	127.00	0	0.00	127.00	1	5,039	0.02%
2023/09/07	2	128.50	2	130.00	127.50	0	5,196	0.00%
2023/09/06	3	129.17	1	127.50	129.00	2	5,233	0.04%
2023/09/05	0	0.00	5.4	126.28	128.50	-5.4	5,203	-0.10%
2023/09/04	2	122.00	0	0.00	123.50	2	5,169	0.04%
2023/09/01	1	123.50	1	122.50	123.50	0	5,171	0.00%
2023/08/31	1	123.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	1.2	122.58	123.00	-1.2	5,256	-0.02%
2023/08/29	2.2	118.76	0	0.00	120.00	2.2	5,283	0.04%
2023/08/28	0	0.00	1	120.50	120.00	-1	5,292	-0.02%
2023/08/25	1.1	119.52	2	120.75	120.50	-1	5,309	-0.02%
2023/08/24	5	119.90	0	0.00	120.50	5	5,383	0.09%
2023/08/22	0.2	120.88	1	121.00	120.00	-0.8	5,447	-0.01%
2023/08/21	2.2	122.88	1	126.00	121.50	1.2	5,471	0.02%
2023/08/18	1.1	125.05	0	0.00	125.00	1.1	5,494	0.02%
2023/08/17	0.1	124.50	1	126.50	127.00	-0.9	5,511	-0.02%
2023/08/16	0.5	125.50	0	0.00	125.50	0.5	5,510	0.01%
2023/08/14	0.1	122.00	0	0.00	125.50	0.1	5,696	0.00%
2023/08/10	1.1	123.55	1	124.02	124.50	0.1	5,803	0.00%
2023/08/09	3	127.33	3	127.00	127.50	0	5,797	0.00%
2023/08/08	2	128.75	1	130.00	130.00	1	5,864	0.02%
2023/08/07	2	125.75	2	129.75	129.00	0	5,915	0.00%
2023/08/04	2.1	125.27	3	126.50	126.50	-1	5,943	-0.02%
2023/08/02	24.3	128.32	8	127.75	126.50	16.3	6,058	0.27%
2023/08/01	6.2	133.97	40.2	135.65	133.00	-34	6,000	-0.57%
2023/07/31	19.5	139.63	12	138.67	140.00	7.5	5,836	0.13%
2023/07/28	18.1	141.64	13.2	141.70	142.00	4.9	5,698	0.09%
2023/07/27	5	138.30	0.2	139.25	139.50	4.8	5,616	0.09%
2023/07/26	2.1	138.05	11	137.45	136.50	-8.9	5,628	-0.16%
2023/07/25	6	140.50	0	0.00	139.00	6	5,618	0.11%
2023/07/24	2	139.25	17	139.00	140.00	-15	5,584	-0.27%
2023/07/21	12	139.25	4	140.00	140.00	8	5,630	0.14%
2023/07/20	7	143.86	6	144.00	142.00	1	5,673	0.02%
2023/07/19	4.2	143.43	5	142.90	141.50	-0.8	5,475	-0.01%
2023/07/18	10.2	139.73	5	140.00	141.00	5.2	5,344	0.10%
2023/07/17	1	136.50	11	138.00	138.00	-10	5,173	-0.19%
2023/07/14	10	136.85	2.1	136.02	137.00	8	5,169	0.15%
2023/07/13	3	133.83	3	133.83	133.00	0	5,120	0.00%
2023/07/12	0.5	132.00	1	132.50	131.50	-0.5	5,077	-0.01%
2023/07/11	10	134.20	8	134.00	133.50	2	5,062	0.04%
2023/07/10	6	131.00	0.2	131.50	131.00	5.8	5,068	0.11%
2023/07/07	9.2	130.63	4	131.13	131.00	5.2	5,071	0.10%
2023/07/06	12.1	133.76	7.2	135.48	134.00	4.9	5,046	0.10%
2023/07/05	14.8	138.39	14	137.39	136.00	0.8	4,982	0.02%
2023/07/04	8.1	133.44	9.1	133.51	135.50	-1	4,758	-0.02%
2023/07/03	12	129.21	1	128.00	129.00	11	4,642	0.24%
2023/06/29	1	127.50	0	0.00	128.00	1	4,822	0.02%
2023/06/27	4	129.38	4.1	128.76	128.00	-0.1	5,056	0.00%
2023/06/26	0.1	127.00	0	0.00	131.00	0.1	5,095	0.00%
2023/06/21	2.2	127.74	0	0.00	128.00	2.2	5,190	0.04%
2023/06/20	0.1	130.00	1.1	130.00	129.50	-1.1	5,593	-0.02%
2023/06/19	1	132.50	0	0.00	130.50	1	5,642	0.02%
2023/06/16	2	131.75	0	0.00	131.50	2	5,638	0.04%
2023/06/15	0	0.00	3	133.33	134.00	-3	5,682	-0.05%
2023/06/14	4	131.25	7	130.86	130.50	-3	5,637	-0.05%
2023/06/13	3	134.83	3.1	135.18	135.00	-0.1	5,582	0.00%
2023/06/12	1	131.00	7	129.14	130.50	-6	5,487	-0.11%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	4.1	126.52	0	0.00	126.00	4.1	5,502	0.07%
2023/06/07	15	128.50	10	128.50	129.00	5	5,548	0.09%
2023/06/06	1	128.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	0.1	130.00	3	129.00	130.00	-2.9	5,624	-0.05%
2023/06/02	14.1	126.50	0	0.00	127.00	14.1	5,665	0.25%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	0.1	129.50	0.1	129.10	129.00	0	6,015	0.00%
2023/05/30	1.1	128.14	2	129.00	129.00	-0.9	6,057	-0.01%
2023/05/29	3	129.67	1.2	130.09	130.50	1.9	6,039	0.03%
2023/05/26	3	125.50	0	0.00	125.50	3	6,126	0.05%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	0	0.00	1	124.00	124.50	-1	6,388	-0.02%
2023/05/22	0	0.00	1	127.00	127.00	-1	6,636	-0.02%
2023/05/19	4	128.88	4	126.50	126.00	0	6,787	0.00%
2023/05/18	3.1	123.54	5	125.30	125.50	-2	6,762	-0.03%
2023/05/17	4.1	122.88	2	123.50	123.00	2.1	6,795	0.03%
2023/05/16	3.1	121.69	0	0.00	121.50	3.1	6,830	0.05%
2023/05/15	2	122.50	1	124.00	122.50	1	6,814	0.01%
2023/05/12	4.5	123.83	2	125.50	125.50	2.5	6,893	0.04%
2023/05/11	3.1	123.03	6	125.25	124.00	-3	6,930	-0.04%
2023/05/10	6.5	128.27	2.1	126.81	129.50	4.4	7,124	0.06%
2023/05/09	8.2	128.15	17	129.59	126.50	-8.9	7,217	-0.12%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/04	1	130.00	0	0.00	131.50	1	7,952	0.01%
2023/05/02	6	131.33	2	131.00	131.00	4	8,292	0.05%
2023/04/28	4	131.00	0	0.00	133.00	4	8,374	0.05%
2023/04/27	2	130.00	0	0.00	129.50	2	8,347	0.02%
2023/04/26	3	129.50	0	0.00	130.50	3	8,364	0.04%
2023/04/25	10.1	132.39	3	133.00	130.00	7.1	8,288	0.09%
2023/04/21	6	140.00	1	140.00	139.00	5	8,332	0.06%
2023/04/20	3	141.00	0	0.00	142.50	3	8,360	0.04%
2023/04/19	4	145.13	5	145.40	143.50	-1	8,468	-0.01%
2023/04/18	6	149.83	1	147.50	147.00	5	8,422	0.06%
2023/04/17	1	149.50	0	0.00	149.00	1	8,406	0.01%
2023/04/14	5	148.50	0	0.00	148.50	5	8,401	0.06%
2023/04/13	4	148.13	0	0.00	147.00	4	8,416	0.05%
2023/04/12	1	150.50	1	152.00	150.00	0	8,401	0.00%
2023/04/11	1	150.00	6	150.58	150.00	-5	8,409	-0.06%
2023/04/10	3	149.17	0	0.00	149.00	3	8,400	0.04%
2023/03/31	0	0.00	5.1	149.50	149.50	-5.1	8,403	-0.06%
2023/03/30	0	0.00	3	148.00	148.50	-3	8,360	-0.04%
2023/03/29	6	143.00	2	142.25	143.00	4	8,337	0.05%
2023/03/28	1.1	147.93	1	150.00	146.00	0.1	8,476	0.00%
2023/03/27	7	152.29	1	157.00	151.50	6	8,360	0.07%
2023/03/24	4	156.50	5.1	157.08	155.50	-1.1	8,339	-0.01%
2023/03/23	11.1	158.58	22.1	154.76	159.50	-11	8,267	-0.13%
2023/03/22	0	0.00	1	150.50	150.00	-1	7,933	-0.01%
2023/03/20	1	148.50	6	148.00	148.00	-5	7,914	-0.06%
2023/03/17	4	148.00	5	147.10	148.00	-1	7,991	-0.01%
2023/03/16	6	144.67	6	147.75	144.50	0	8,098	0.00%
2023/03/15	12.3	147.02	11	149.27	147.00	1.3	8,154	0.02%
2023/03/14	2	147.25	11	146.41	147.00	-9	8,204	-0.11%
2023/03/13	0	0.00	5	145.50	145.50	-5	8,335	-0.06%
2023/03/10	12	145.00	7	145.93	145.00	5	8,362	0.06%
2023/03/09	1	151.00	3	149.50	148.50	-2	8,462	-0.02%
2023/03/07	7.1	148.01	3	148.17	148.50	4.1	8,528	0.05%
2023/03/06	10	153.15	12	152.67	151.50	-2	8,498	-0.02%
2023/03/03	2	150.50	7.3	150.77	150.50	-5.3	8,334	-0.06%
2023/03/02	7	147.43	6	148.42	148.00	1	8,660	0.01%
2023/03/01	3.1	148.68	2	148.25	149.50	1.1	8,852	0.01%
2023/02/24	14.5	151.19	18	149.81	147.50	-3.5	9,086	-0.04%
2023/02/23	11	147.77	4	148.88	149.50	7	9,028	0.08%
2023/02/22	11	141.50	7	143.00	142.50	4	9,014	0.04%
2023/02/20	6	144.67	11	144.14	143.50	-5	9,533	-0.05%
2023/02/17	6	143.33	2	143.75	144.50	4	9,521	0.04%
2023/02/16	2	148.25	1	148.00	149.00	1	9,440	0.01%
2023/02/15	5	146.30	5	145.50	145.00	0	9,608	0.00%
2023/02/14	8.1	146.99	5	147.80	145.50	3.1	9,519	0.03%
2023/02/13	2	149.00	3	148.00	147.50	-1	9,556	-0.01%
2023/02/10	6.1	149.72	7	148.14	147.50	-0.9	9,660	-0.01%
2023/02/09	4	151.63	2	151.75	150.50	2	9,805	0.02%
2023/02/08	5	153.20	14	151.89	154.00	-9	9,831	-0.09%
2023/02/07	9	148.39	7	146.71	148.50	2	9,742	0.02%
2023/02/06	9	148.33	6	150.17	148.50	3	9,772	0.03%
2023/02/03	15	148.63	11	149.95	151.50	4	9,674	0.04%
2023/02/02	9.3	146.60	30	147.72	147.00	-20.7	9,537	-0.22%
2023/02/01	10	134.30	22	137.98	142.00	-12	9,089	-0.13%
2023/01/31	0	0.00	0.1	130.36	129.50	-0.1	8,855	0.00%
2023/01/30	2	129.50	5.1	130.30	130.50	-3.1	8,906	-0.03%
2023/01/17	2	126.25	1	126.00	126.00	1	8,856	0.01%
2023/01/16	2	125.50	3	125.67	125.50	-1	8,966	-0.01%
2023/01/13	2	124.50	4	126.00	124.00	-2	8,992	-0.02%
2023/01/12	6	126.17	20	126.18	125.50	-14	9,057	-0.15%
2023/01/11	2	125.50	19	124.85	125.50	-17	9,041	-0.19%
2023/01/10	4	123.50	14	123.46	123.50	-10	9,085	-0.11%
2023/01/09	1	119.00	12	121.46	123.50	-11	9,169	-0.12%
2023/01/06	3	116.33	4	117.63	118.00	-1	9,206	-0.01%
2023/01/05	6	116.42	2	115.50	115.50	4	9,376	0.04%
2023/01/04	1	117.50	0	0.00	117.50	1	9,454	0.01%
2023/01/03	4	115.13	4	117.38	118.00	0	9,535	0.00%
2022/12/30	3	117.00	1	118.00	115.00	2	9,554	0.02%
2022/12/29	3	115.83	6	114.67	116.50	-3	9,620	-0.03%
2022/12/28	4	114.75	2	116.25	114.00	2	9,815	0.02%
2022/12/27	2	118.00	2	118.25	118.00	0	9,880	0.00%
2022/12/26	1	117.00	2	117.50	116.00	-1	9,989	-0.01%
2022/12/23	4	116.25	0	0.00	117.00	4	10,116	0.04%
2022/12/22	3	120.50	2	120.75	119.50	1	10,179	0.01%
2022/12/21	9	119.17	3	121.00	120.00	6	10,261	0.06%
2022/12/20	5	121.80	4	122.63	118.50	1	10,300	0.01%
2022/12/19	0	0.00	3	120.67	120.00	-3	10,205	-0.03%
2022/12/16	2	120.25	2	120.75	121.00	0	10,373	0.00%
2022/12/15	4	124.88	6	123.83	123.50	-2	10,490	-0.02%
2022/12/14	4	123.75	6	124.08	125.00	-2	10,525	-0.02%
2022/12/13	3	122.00	1	120.00	120.00	2	10,613	0.02%
2022/12/09	16	124.13	17	122.74	121.50	-1	10,681	-0.01%
2022/12/08	11	123.41	10	123.90	124.00	1	10,619	0.01%
2022/12/07	10	121.25	6	119.00	118.50	4	10,585	0.04%
2022/12/06	8	124.25	7	126.71	124.00	1	10,914	0.01%
2022/12/05	4	127.25	1	127.50	127.00	3	10,858	0.03%
2022/12/02	1	124.50	2	124.50	124.50	-1	10,783	-0.01%
2022/12/01	4	125.13	6	124.42	123.50	-2	10,825	-0.02%
2022/11/30	7	120.29	5	121.00	121.00	2	10,891	0.02%
2022/11/29	9	120.61	6	120.58	120.50	3	10,954	0.03%
2022/11/28	2	121.00	0	0.00	122.00	2	10,869	0.02%
2022/11/25	13	122.42	7	120.43	120.00	6	10,880	0.06%
2022/11/24	24.1	125.55	27.1	126.37	123.50	-3	10,847	-0.03%
2022/11/23	8.1	123.07	3	123.50	122.50	5.1	10,472	0.05%
2022/11/22	2.1	121.77	12	121.42	122.00	-9.9	10,331	-0.10%
2022/11/21	8	118.63	2	118.25	118.00	6	10,324	0.06%
2022/11/18	6	117.25	0	121.00	115.50	6	10,538	0.06%
2022/11/17	13.1	121.41	17.1	120.65	121.00	-4	10,446	-0.04%
2022/11/16	5.1	119.35	5.2	120.32	123.00	-0.1	10,300	0.00%
2022/11/15	7.2	113.19	12.1	113.64	116.00	-4.9	9,870	-0.05%
2022/11/14	2.2	110.90	6	109.67	111.00	-3.9	10,112	-0.04%
2022/11/11	10	113.40	1	113.50	109.50	9	10,391	0.09%
2022/11/10	0	0.00	4	108.13	110.00	-4	10,306	-0.04%
2022/11/09	16	110.03	6	109.75	109.50	10	10,425	0.10%
2022/11/08	7	109.79	20	110.03	107.50	-13	10,680	-0.12%
2022/11/07	5	105.90	4.2	107.79	107.50	0.8	10,829	0.01%
2022/11/04	3	110.33	1	111.00	111.00	2	10,661	0.02%
2022/11/03	8	108.69	10	109.20	110.50	-2	10,550	-0.02%
2022/11/02	3	107.33	3	107.50	107.00	0	10,464	0.00%
2022/11/01	3	103.83	7	104.00	104.00	-4	10,460	-0.04%
2022/10/31	2	103.75	1	102.00	102.50	1	10,606	0.01%
2022/10/28	4	103.00	3	102.33	102.50	1	10,684	0.01%
2022/10/27	18	100.22	23	99.71	101.50	-5	10,623	-0.05%
2022/10/26	5	95.18	0	0.00	95.70	5	10,559	0.05%
2022/10/25	1	98.80	1.1	97.31	97.30	-0.1	10,521	0.00%
2022/10/24	7.1	99.85	9	98.57	97.90	-2	10,523	-0.02%
2022/10/21	0	0.00	2	96.90	95.00	-2	10,508	-0.02%
2022/10/20	3	98.47	3	96.10	98.40	0	10,537	0.00%
2022/10/19	6	101.00	2	99.80	99.80	4	10,741	0.04%
2022/10/18	7	101.64	3	100.83	100.50	4	10,864	0.04%
2022/10/17	6	98.53	7.2	101.19	103.00	-1.2	11,816	-0.01%
2022/10/14	6.2	100.87	12.1	102.92	103.50	-5.9	12,295	-0.05%
2022/10/13	7.1	97.87	3.1	100.37	94.10	4	12,329	0.03%
2022/10/12	8.1	104.63	6	105.17	104.00	2.1	12,291	0.02%
2022/10/11	1.1	107.52	1	108.50	107.00	0.1	12,413	0.00%
2022/10/07	1	112.50	0	0.00	113.00	1	12,607	0.01%
2022/10/06	3	113.67	3.1	115.00	115.50	-0.1	13,015	0.00%
2022/10/05	8.1	113.58	6	114.75	113.00	2.1	13,248	0.02%
2022/10/04	1	110.50	2	110.00	110.00	-1	13,313	-0.01%
2022/10/03	3	106.33	3	106.67	107.50	0	13,402	0.00%
2022/09/30	1	103.00	10	102.30	108.00	-9	13,595	-0.07%
2022/09/29	2	104.00	2	105.50	104.50	0	13,715	0.00%
2022/09/28	5.1	107.60	1	112.50	105.00	4.1	13,911	0.03%
2022/09/27	3.1	111.49	10	110.85	113.50	-7	14,330	-0.05%
2022/09/26	10	111.15	5	113.10	108.50	5	14,738	0.03%
2022/09/23	9	118.78	7	119.07	117.00	2	15,029	0.01%
2022/09/22	6	124.08	9	124.50	124.00	-3	15,066	-0.02%
2022/09/21	4	123.25	6.1	123.75	124.00	-2.1	15,104	-0.01%
2022/09/20	18	123.03	28	123.64	122.50	-10	15,196	-0.07%
2022/09/19	3	120.33	3	121.83	120.50	0	15,291	0.00%
2022/09/16	8	120.19	10	120.20	120.00	-2	15,471	-0.01%
2022/09/15	8	122.56	5	122.50	120.00	3	15,554	0.02%
2022/09/14	12	121.04	18	120.72	123.50	-6	15,708	-0.04%
2022/09/13	26	124.00	18.1	125.89	122.50	7.9	15,748	0.05%
2022/09/12	1	119.00	6	119.25	118.50	-5	15,530	-0.03%
2022/09/08	6	115.58	6	117.00	117.50	0	15,711	0.00%
2022/09/07	3	114.83	6	114.92	115.00	-3	15,940	-0.02%
2022/09/06	17.1	115.60	15	112.53	113.00	2.1	16,010	0.01%
2022/09/05	9	122.28	3.1	123.05	118.50	5.9	15,932	0.04%
2022/09/02	0	0.00	8	123.63	122.00	-8	15,939	-0.05%
2022/09/01	6	121.50	0	0.00	121.00	6	16,062	0.04%
2022/08/31	1	124.50	6	125.33	125.50	-5	16,138	-0.03%
2022/08/30	8	122.69	6	123.17	122.50	2	16,552	0.01%
2022/08/29	12	121.67	5	121.70	123.00	7	17,208	0.04%
2022/08/26	12.1	127.51	13.1	130.19	126.50	-1	17,514	-0.01%
2022/08/25	13	127.31	12.1	127.89	127.50	0.9	17,347	0.01%
2022/08/23	13	120.88	0	0.00	121.50	13	17,543	0.07%
2022/08/22	2	124.25	0	0.00	123.50	2	17,678	0.01%
2022/08/19	20.1	127.38	7	126.22	125.50	13.1	17,767	0.07%
2022/08/18	15	121.53	17	121.76	124.50	-2	17,514	-0.01%
2022/08/17	5	121.30	3	120.17	119.50	2	17,449	0.01%
2022/08/16	8	123.44	5.1	123.52	122.50	2.9	17,705	0.02%
2022/08/15	14	125.11	7.1	125.27	124.00	6.9	17,881	0.04%
2022/08/12	4	119.38	13	119.77	121.50	-9	18,001	-0.05%
2022/08/11	1	114.00	2	113.50	113.00	-1	17,973	-0.01%
2022/08/10	1	111.50	1	112.00	111.00	0	18,274	0.00%
2022/08/09	3	113.50	5	113.70	113.50	-2	18,552	-0.01%
2022/08/08	6	114.75	4	114.38	114.00	2	19,047	0.01%
2022/08/05	1	112.00	2.1	113.02	114.00	-1.1	19,385	-0.01%
2022/08/04	1.1	105.89	0	0.00	106.50	1.1	19,606	0.01%
2022/08/03	1	108.00	0	0.00	108.00	1	19,728	0.01%
2022/08/02	0.1	110.00	12	109.67	109.00	-12	20,209	-0.06%
2022/08/01	2.1	113.99	5	115.90	112.50	-3	20,510	-0.01%
2022/07/29	7.1	119.21	2	120.50	119.50	5.1	21,141	0.02%
2022/07/28	10	121.35	12	119.79	118.00	-2	21,759	-0.01%
2022/07/27	3	120.00	12	118.38	120.00	-9	22,255	-0.04%
2022/07/26	9.1	120.72	34	120.12	119.50	-25	22,354	-0.11%
2022/07/25	6	126.83	5	126.40	127.50	1	22,271	0.00%
2022/07/22	42.1	133.10	12	133.42	130.00	30.1	22,383	0.13%
2022/07/21	47	126.29	31.1	126.59	129.50	16	21,594	0.07%
2022/07/20	7	118.21	8	118.06	118.00	-1	21,191	0.00%
2022/07/19	14.1	114.93	7	114.93	114.00	7.1	21,217	0.03%
2022/07/18	12	117.38	10	117.05	117.00	2	21,378	0.01%
2022/07/15	3	114.17	1	113.50	116.00	2	21,812	0.01%
2022/07/14	62.1	112.99	29	110.91	114.50	33.1	21,730	0.15%
2022/07/13	13	113.35	51	112.07	110.00	-38	21,524	-0.18%
2022/07/12	6	112.33	7.1	112.00	112.50	-1.1	21,510	0.00%
2022/07/11	8	118.38	5	117.90	117.50	3	21,710	0.01%
2022/07/08	10	118.15	5	116.90	117.00	5	21,852	0.02%
2022/07/07	12	114.25	8	115.06	117.00	4	21,879	0.02%
2022/07/06	6	114.42	6	114.67	112.50	0	22,093	0.00%
2022/07/05	38	119.36	25.1	116.95	118.00	13	22,267	0.06%
2022/07/04	5	119.79	9	120.06	122.00	-4	22,281	-0.02%
2022/07/01	17.1	126.68	8	125.25	122.50	9.1	22,482	0.04%
2022/06/30	7	137.71	8.1	136.38	136.00	-1.1	22,408	0.00%
2022/06/29	2	136.25	4	139.51	143.00	-2	22,711	-0.01%
2022/06/28	4.2	142.54	3	140.50	140.50	1.2	22,946	0.01%
2022/06/27	7.1	145.24	6.1	146.71	147.50	0.9	23,468	0.00%
2022/06/24	9.1	141.98	5	141.60	140.00	4.1	23,867	0.02%
2022/06/23	9	145.33	9	144.61	144.00	0	24,329	0.00%
2022/06/22	10.4	148.34	2	146.00	144.00	8.4	24,814	0.03%
2022/06/21	2	157.50	16	156.06	156.50	-14	25,557	-0.05%
2022/06/20	22.1	160.78	1	154.01	154.00	21	26,723	0.08%
2022/06/17	7.1	162.92	33	163.09	167.50	-25.9	27,070	-0.10%
2022/06/16	10.1	172.76	9.1	172.44	166.00	1	27,297	0.00%
2022/06/15	6.1	170.84	3	170.00	170.50	3.1	27,687	0.01%
2022/06/14	5	165.30	6	165.67	168.00	-1	27,861	0.00%
2022/06/13	5	167.10	8	166.63	166.50	-3	27,830	-0.01%
2022/06/10	3	172.83	1	172.50	172.50	2	27,999	0.01%
2022/06/09	7	174.93	5	175.50	176.50	2	27,910	0.01%
2022/06/08	35.1	178.90	10	178.05	175.00	25.1	27,819	0.09%
2022/06/07	11	180.86	16.6	181.16	182.00	-5.6	27,607	-0.02%
2022/06/06	8	175.94	11	176.91	176.50	-3	27,139	-0.01%
2022/06/02	3	171.17	7	172.00	173.00	-4	26,990	-0.01%
2022/06/01	7.1	173.42	4.1	172.26	171.50	3	26,945	0.01%
2022/05/31	24	172.71	58	173.45	173.50	-34	26,840	-0.13%
2022/05/30	8	168.50	8	168.25	169.00	0	26,547	0.00%
2022/05/27	4	163.25	6	164.50	162.50	-2	26,408	-0.01%
2022/05/26	6	162.50	3	162.00	160.50	3	26,281	0.01%
2022/05/25	11	162.27	14	162.82	164.00	-3	26,198	-0.01%
2022/05/24	12.6	165.44	11	166.68	160.50	1.6	26,005	0.01%
2022/05/23	17	175.18	15	173.90	172.00	2	25,657	0.01%
2022/05/20	12	175.17	41.5	175.30	175.00	-29.5	25,429	-0.12%
2022/05/19	33	170.47	15	170.37	173.50	18	25,020	0.07%
2022/05/18	11	173.36	14	172.86	171.50	-3	24,878	-0.01%
2022/05/17	6	168.25	9	170.11	171.50	-3	24,725	-0.01%
2022/05/16	29	170.28	21	169.86	167.50	8	24,832	0.03%
2022/05/13	25	167.60	32	168.08	166.50	-7	24,511	-0.03%
2022/05/12	11	166.05	11	165.64	163.00	0	24,431	0.00%
2022/05/11	16	164.75	12	164.67	163.50	4	24,469	0.02%
2022/05/10	30	166.67	11	166.45	168.00	19	24,989	0.08%
2022/05/09	7.1	167.44	2	164.25	163.00	5.1	24,776	0.02%
2022/05/06	16	168.03	20	169.48	171.50	-4	24,525	-0.02%
2022/05/05	21	168.38	52	167.56	168.00	-31	24,166	-0.13%
2022/05/04	22	159.02	22	158.95	162.50	0	23,768	0.00%
2022/05/03	11	148.68	9	148.89	151.50	2	23,539	0.01%
2022/04/29	6	147.75	10.1	147.20	146.00	-4.1	23,509	-0.02%
2022/04/28	9	144.44	5	144.19	143.50	4	23,501	0.02%
2022/04/27	42	144.76	4	141.38	145.00	38	23,407	0.16%
2022/04/26	3	149.33	2	143.50	143.50	1	23,610	0.00%
2022/04/25	2.1	152.52	5	150.10	149.00	-2.9	23,957	-0.01%
2022/04/22	8.1	161.17	2	159.50	159.50	6.1	24,015	0.03%
2022/04/21	14	165.32	13	166.42	166.50	1	23,823	0.00%
2022/04/20	5.1	159.60	5	159.00	159.50	0.1	23,299	0.00%
2022/04/19	2	159.00	2.1	159.33	158.00	-0.1	23,270	0.00%
2022/04/18	2	153.00	4	155.50	156.00	-2	23,186	-0.01%
2022/04/15	9.3	157.95	2	155.00	156.50	7.3	23,015	0.03%
2022/04/14	3	165.17	6	167.67	167.00	-3	22,684	-0.01%
2022/04/13	9	163.39	9	163.83	163.50	0	22,437	0.00%
2022/04/12	20.2	161.41	18	159.67	159.00	2.2	22,172	0.01%
2022/04/11	25.7	165.25	10.7	164.44	160.50	15.1	21,872	0.07%
2022/04/08	23	171.87	14.1	172.82	173.00	8.9	21,426	0.04%
2022/04/07	26.2	171.42	28.1	171.55	172.50	-1.8	20,942	-0.01%
2022/04/06	21.1	179.75	10	180.10	180.00	11.1	20,316	0.05%
2022/04/01	24	183.96	16	183.91	183.00	8	20,023	0.04%
2022/03/31	13	193.81	13	195.31	191.00	0	19,559	0.00%
2022/03/30	22.3	201.07	32	196.66	190.50	-9.7	19,221	-0.05%
2022/03/29	13.1	184.56	36	189.25	194.50	-23	18,900	-0.12%
2022/03/28	26	185.84	28.1	183.45	177.00	-2.1	18,930	-0.01%
2022/03/25	16	178.28	16.4	179.21	179.50	-0.4	18,298	0.00%
2022/03/24	22.1	176.07	22	176.80	179.00	0.1	17,766	0.00%
2022/03/23	33	167.29	37.3	171.52	175.50	-4.3	16,873	-0.03%
2022/03/22	8	155.44	14.1	157.33	160.00	-6.1	15,827	-0.04%
2022/03/21	14.3	153.42	19	153.37	153.50	-4.7	15,465	-0.03%
2022/03/18	25.1	149.29	27.4	150.99	149.00	-2.3	15,255	-0.01%
2022/03/17	7	144.36	14.2	143.98	148.50	-7.2	14,639	-0.05%
2022/03/16	5	136.70	2	137.00	137.00	3	14,436	0.02%
2022/03/15	16.2	141.49	16	140.91	138.50	0.2	14,460	0.00%
2022/03/14	2	144.25	5	144.70	145.00	-3	14,442	-0.02%
2022/03/11	2	142.75	4	143.00	143.00	-2	14,740	-0.01%
2022/03/10	14.1	144.76	8	145.31	143.00	6.1	14,906	0.04%
2022/03/09	10	143.40	3	142.50	143.50	7	15,044	0.05%
2022/03/08	4.1	141.83	7	142.57	140.00	-2.9	15,349	-0.02%
2022/03/07	1.1	137.95	2	137.75	138.00	-0.9	16,046	-0.01%
2022/03/04	4	144.38	4.1	144.74	144.50	-0.1	17,325	0.00%
2022/03/03	4.1	145.87	10	146.20	145.50	-5.9	18,951	-0.03%
2022/03/02	8	140.44	3	141.33	143.00	5	19,522	0.03%
2022/03/01	0	0.00	4	139.75	139.50	-4	20,151	-0.02%
2022/02/25	1	136.50	8	136.38	136.50	-7	20,576	-0.03%
2022/02/24	14.2	137.85	14	133.93	133.50	0.2	21,396	0.00%
2022/02/23	4	139.13	5	139.80	140.00	-1	21,422	0.00%
2022/02/22	7.3	138.11	3	137.67	136.50	4.3	21,565	0.02%
2022/02/21	4.1	142.24	2	142.50	142.00	2.1	21,782	0.01%
2022/02/18	4	140.63	6	143.09	144.50	-2	22,092	-0.01%
2022/02/17	21.1	146.32	20	143.58	143.00	1.1	22,348	0.00%
2022/02/16	43.2	151.56	35	151.81	147.50	8.2	22,483	0.04%
2022/02/15	8	147.19	7	146.71	145.50	1	22,383	0.00%
2022/02/14	7.5	146.05	6	144.17	143.50	1.5	22,227	0.01%
2022/02/11	36.3	147.81	35	148.63	152.00	1.3	22,140	0.01%
2022/02/10	21.1	149.90	24.6	149.28	147.50	-3.5	21,979	-0.02%
2022/02/09	11	147.14	10	144.00	143.00	1	21,281	0.00%
2022/02/08	15	144.43	12.2	144.93	145.00	2.8	21,042	0.01%
2022/02/07	4	148.38	4	145.63	144.00	0	21,124	0.00%
2022/01/26	46	142.00	22	142.57	143.00	24	20,884	0.11%
2022/01/25	25	140.70	30.3	141.92	140.50	-5.3	20,809	-0.03%
2022/01/24	29	137.41	4.3	135.93	138.50	24.7	20,593	0.12%
2022/01/21	6	140.08	5	138.70	135.00	1	20,604	0.00%
2022/01/20	4	140.50	4	141.38	142.00	0	20,533	0.00%
2022/01/19	23.3	140.41	24.2	139.78	140.50	-0.9	20,662	0.00%
2022/01/18	13	135.69	28	137.70	139.00	-15	20,828	-0.07%
2022/01/17	3.2	126.02	43	129.35	131.00	-39.8	20,616	-0.19%
2022/01/14	5	123.00	3	123.67	124.00	2	21,152	0.01%
2022/01/13	6.1	126.54	5	124.90	126.00	1.1	21,889	0.01%
2022/01/12	6.6	126.81	6	128.17	126.50	0.6	22,179	0.00%
2022/01/11	7.1	131.11	1	134.00	130.50	6.1	22,287	0.03%
2022/01/10	2	135.25	7	135.71	137.00	-5	22,311	-0.02%
2022/01/07	6.1	131.51	2	131.25	131.00	4.1	22,444	0.02%
2022/01/06	2	137.75	1	138.50	138.00	1	22,628	0.00%
2022/01/05	1.4	140.11	0	0.00	139.50	1.4	22,911	0.01%
2022/01/04	2	144.50	2	143.00	143.50	0	23,052	0.00%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	4	144.88	2	142.00	142.00	2	24,430	0.01%
2021/12/28	2	142.00	3	143.17	143.50	-1	24,848	0.00%
2021/12/27	2	144.00	0	0.00	142.50	2	25,173	0.01%
2021/12/24	1	144.96	2	143.50	143.00	-1	25,512	0.00%
2021/12/23	6	148.75	2	147.00	145.00	4	25,614	0.02%
2021/12/22	18	147.64	23	147.91	145.50	-5	25,562	-0.02%
2021/12/21	0	0.00	1	140.00	139.50	-1	25,152	0.00%
2021/12/20	6	142.08	5	139.30	139.00	1	25,892	0.00%
2021/12/17	2	144.50	6	143.50	144.50	-4	26,456	-0.02%
2021/12/16	7	146.21	19	146.61	147.00	-12	26,543	-0.05%
2021/12/15	16	140.75	8	140.88	143.00	8	26,464	0.03%
2021/12/14	4.2	140.48	6	141.33	142.00	-1.8	26,689	-0.01%
2021/12/13	1	138.00	5	138.70	138.00	-4	26,765	-0.01%
2021/12/10	4	139.88	4	140.63	140.00	0	27,342	0.00%
2021/12/09	3	142.50	13	142.85	141.00	-10	28,202	-0.04%
2021/12/08	5	144.40	6	144.00	144.50	-1	28,612	0.00%
2021/12/07	10.1	145.69	6.4	144.55	144.00	3.7	28,992	0.01%
2021/12/06	11	151.36	3.6	152.83	149.00	7.4	29,329	0.03%
2021/12/03	12	154.75	16	154.91	154.00	-4	30,337	-0.01%
2021/12/02	58.1	157.01	48.3	154.68	152.00	9.9	30,465	0.03%
2021/12/01	84	159.51	64.1	160.59	162.50	19.9	30,713	0.06%
2021/11/30	44.4	160.33	43.3	161.13	155.50	1.1	30,901	0.00%
2021/11/29	43.2	150.42	50.7	149.02	156.00	-7.6	31,412	-0.02%
2021/11/26	36	139.79	40.4	140.74	143.50	-4.4	31,181	-0.01%
2021/11/25	28.3	142.67	23	142.57	139.00	5.3	30,992	0.02%
2021/11/24	13.9	137.55	6	138.42	138.00	7.9	30,645	0.03%
2021/11/23	19.2	144.80	17.8	144.04	143.00	1.4	31,034	0.00%
2021/11/22	4.3	136.17	10	137.20	137.50	-5.7	31,544	-0.02%
2021/11/19	11	138.36	4	139.75	135.50	7	34,292	0.02%
2021/11/18	10.6	140.95	7.1	140.81	139.50	3.5	35,764	0.01%
2021/11/17	5	140.00	8	141.19	143.00	-3	36,558	-0.01%
2021/11/16	13.6	138.36	4	138.13	136.00	9.6	37,590	0.03%
2021/11/15	15	138.07	18	138.22	138.50	-3	38,657	-0.01%
2021/11/12	9	134.56	21.2	134.77	133.00	-12.2	39,680	-0.03%
2021/11/11	5.5	131.14	7	131.57	130.50	-1.5	40,366	0.00%
2021/11/10	12	132.58	17	132.53	131.00	-5	40,750	-0.01%
2021/11/09	10	128.90	12.5	128.20	130.00	-2.5	40,825	-0.01%
2021/11/08	5.2	121.57	0	0.00	122.00	5.2	40,859	0.01%
2021/11/05	13	124.00	15	124.07	124.00	-2	41,105	0.00%
2021/11/04	12.1	126.63	5	126.80	126.00	7.1	41,586	0.02%
2021/11/03	6	128.42	16	129.25	130.00	-10	41,987	-0.02%
2021/11/02	16	132.37	5	133.10	128.00	11	42,474	0.03%
2021/11/01	12	132.00	17.6	131.01	131.00	-5.6	43,019	-0.01%
2021/10/29	6	128.92	1	131.50	128.00	5	44,230	0.01%
2021/10/28	16	132.22	25	129.36	129.00	-9	44,764	-0.02%
2021/10/27	15	128.67	24	131.25	132.00	-9	45,083	-0.02%
2021/10/26	33.6	132.14	11	130.86	127.00	22.6	45,547	0.05%
2021/10/25	100	141.21	94	139.61	139.50	6	46,178	0.01%
2021/10/22	19	140.76	49.3	142.42	144.00	-30.3	46,175	-0.07%
2021/10/21	33	138.62	29	138.26	136.00	4	46,465	0.01%
2021/10/20	44	131.20	60	134.28	135.00	-16	46,586	-0.03%
2021/10/19	8	127.81	5.5	127.63	128.50	2.5	47,139	0.01%
2021/10/18	5	123.20	3	122.67	123.00	2	47,995	0.00%
2021/10/15	10	121.95	6	121.08	122.00	4	48,377	0.01%
2021/10/14	9	123.17	10	120.25	118.00	-1	48,819	0.00%
2021/10/13	50	127.54	52	121.52	120.50	-2	49,261	0.00%
2021/10/12	32	129.48	32	128.58	128.50	0	49,863	0.00%
2021/10/08	8.5	136.53	7.5	135.00	131.00	1	50,305	0.00%
2021/10/07	97	130.86	94.5	133.18	133.50	2.5	50,945	0.00%
2021/10/06	78	126.51	80	128.82	130.50	-2	50,971	0.00%
2021/10/05	7	121.79	10	121.40	126.50	-3	51,717	-0.01%
2021/10/04	54	122.57	57.2	121.85	121.50	-3.2	52,128	-0.01%
2021/10/01	2	128.50	4	123.74	124.00	-2	52,726	0.00%
2021/09/30	63	134.02	62.1	134.00	134.00	0.9	53,156	0.00%
2021/09/29	32	135.59	29	134.14	134.00	3	53,244	0.01%
2021/09/28	63	133.42	64	137.82	139.00	-1	53,458	0.00%
2021/09/27	102	136.15	120	137.11	138.00	-18	53,472	-0.03%	大買/大賣/
2021/09/24	40.1	132.49	21	130.12	135.00	19.1	52,807	0.04%
2021/09/23	7.2	126.50	7	125.79	124.50	0.2	52,292	0.00%
2021/09/22	2.5	123.50	6	123.00	125.00	-3.5	52,340	-0.01%
2021/09/17	11.1	123.32	14	124.25	126.50	-3	52,383	-0.01%
2021/09/16	4	120.50	16	121.00	121.50	-12	52,394	-0.02%
2021/09/15	21	121.50	15	121.40	120.00	6	52,459	0.01%
2021/09/14	69	122.91	64.2	122.09	121.50	4.8	52,046	0.01%
2021/09/13	19	133.61	18	130.78	129.00	1	51,349	0.00%
2021/09/10	12.3	131.02	11	130.32	133.00	1.3	51,054	0.00%
2021/09/09	22	133.82	27	134.17	133.00	-5	50,598	-0.01%
2021/09/08	36.2	131.28	38	132.30	130.50	-1.8	50,078	0.00%
2021/09/07	8.2	141.91	9	144.83	138.50	-0.8	49,056	0.00%
2021/09/06	56.2	159.48	64	153.95	153.50	-7.9	48,713	-0.02%
2021/09/03	40	165.46	35	164.50	165.50	5	48,488	0.01%
2021/09/02	89	169.56	109.5	164.59	159.00	-20.5	48,252	-0.04%	大賣/
2021/09/01	68	161.59	73.2	163.14	167.00	-5.2	46,980	-0.01%
2021/08/31	12	153.54	19	153.08	155.00	-7	46,231	-0.02%
2021/08/30	6.5	150.46	5	152.00	150.00	1.5	46,138	0.00%
2021/08/27	68.6	151.71	50.1	150.32	150.00	18.5	46,457	0.04%
2021/08/26	48.5	160.81	58	160.36	158.00	-9.5	46,194	-0.02%
2021/08/25	106.6	163.73	89.2	162.98	158.50	17.4	45,344	0.04%	大買/
2021/08/24	74	157.34	98.4	158.74	163.50	-24.4	43,208	-0.06%
2021/08/23	67	149.63	61.1	150.24	149.00	6	42,798	0.01%
2021/08/20	44	142.61	63.5	143.09	144.00	-19.5	43,009	-0.05%
2021/08/19	64.6	145.43	56	149.17	135.00	8.6	42,007	0.02%
2021/08/18	66	138.90	75.2	141.29	150.00	-9.2	40,718	-0.02%
2021/08/17	51	140.08	57.9	141.91	137.50	-6.9	39,881	-0.02%
2021/08/16	32.5	134.62	83	135.02	135.50	-50.5	39,150	-0.13%
2021/08/13	103	137.05	43	135.67	130.50	60	38,780	0.15%	大買/
2021/08/12	16	133.59	22.5	135.96	136.50	-6.5	38,600	-0.02%
2021/08/11	26.5	135.29	36	135.19	128.00	-9.5	38,648	-0.02%
2021/08/10	24.5	135.08	174	132.87	135.00	-149.5	38,582	-0.39%	大賣/鉅額交易
2021/08/09	135.6	140.96	48	143.88	138.50	87.6	38,319	0.23%	大買/
2021/08/06	99	148.24	28.1	148.41	150.00	70.9	38,020	0.19%
2021/08/05	38.2	146.17	25	145.66	144.50	13.2	37,805	0.03%
2021/08/04	62	150.22	61.5	150.85	149.50	0.5	37,759	0.00%
2021/08/03	39.5	139.96	44	141.42	142.00	-4.5	36,910	-0.01%
2021/08/02	25	137.84	25.5	135.86	135.00	-0.5	36,810	0.00%
2021/07/30	58.1	140.60	45	140.70	135.00	13.1	36,379	0.04%
2021/07/29	59	132.03	73	132.33	136.50	-14	35,710	-0.04%
2021/07/28	32.5	135.82	28	136.16	132.50	4.5	34,588	0.01%
2021/07/27	134	152.89	81	149.04	147.00	53	34,541	0.15%	大買/
2021/07/26	43	148.53	47	150.76	155.00	-4	33,627	-0.01%
2021/07/23	60	146.95	52.5	143.86	141.00	7.6	32,848	0.02%
2021/07/22	62	153.16	55	153.30	153.00	7	32,220	0.02%
2021/07/21	26	143.92	38	145.50	147.50	-12	31,411	-0.04%
2021/07/20	31	137.05	37	137.32	134.50	-6	31,298	-0.02%
2021/07/19	78	135.81	60.3	136.47	134.00	17.8	31,150	0.06%
2021/07/16	43.2	135.65	48	136.77	137.00	-4.8	31,080	-0.02%
2021/07/15	17	125.71	18.1	126.76	130.00	-1.1	30,465	0.00%
2021/07/14	27	125.57	32	124.25	124.50	-5	30,605	-0.02%
2021/07/13	12	121.67	25	121.22	123.00	-13	30,442	-0.04%
2021/07/12	43	111.74	48	111.79	112.00	-5	30,802	-0.02%
2021/07/09	21	102.05	25	103.31	105.50	-4	29,847	-0.01%
2021/07/08	38.5	94.51	32	95.35	96.20	6.5	29,423	0.02%
2021/07/07	47	92.73	64.5	94.43	95.50	-17.5	29,117	-0.06%
2021/07/06	37	87.59	25.3	87.47	86.90	11.7	28,520	0.04%
2021/07/05	15	88.25	33	88.22	86.20	-18	28,772	-0.06%
2021/07/02	11	81.81	20	84.36	86.00	-9	28,994	-0.03%
2021/07/01	9.1	80.44	8	79.00	78.90	1.1	29,316	0.00%
2021/06/30	3	80.87	10	80.89	80.30	-7	29,785	-0.02%
2021/06/29	9	82.00	4	82.40	81.10	5	31,403	0.02%
2021/06/28	7	84.80	7	85.24	84.90	0	33,429	0.00%
2021/06/25	9.1	84.83	22	84.88	84.30	-12.9	34,038	-0.04%
2021/06/24	17	83.22	18	83.60	83.50	-1	33,812	0.00%
2021/06/23	23.3	81.86	21	82.16	82.40	2.3	33,654	0.01%
2021/06/22	22	82.21	17	81.91	79.20	5	33,733	0.01%
2021/06/21	2	78.95	4.3	79.60	79.90	-2.3	33,417	-0.01%
2021/06/18	7.1	80.51	2	81.00	79.60	5.1	33,176	0.02%
2021/06/17	2	78.60	14	79.71	81.50	-12	33,009	-0.04%
2021/06/16	7.1	80.86	8	81.13	79.90	-1	32,827	0.00%
2021/06/15	19.2	82.86	1	82.30	82.30	18.2	32,627	0.06%
2021/06/11	45	84.91	12	84.57	83.00	33	32,497	0.10%
2021/06/10	31	82.72	39	83.67	83.10	-8	31,950	-0.03%
2021/06/09	10	79.44	28	79.81	78.60	-18	31,065	-0.06%
2021/06/08	27	77.39	45	77.11	77.00	-18	30,472	-0.06%
2021/06/07	11	84.89	7	84.99	83.10	4	29,770	0.01%
2021/06/04	21.5	88.36	19.1	87.77	86.00	2.4	29,326	0.01%
2021/06/03	17	85.70	20	86.75	85.70	-3	28,631	-0.01%
2021/06/02	23.1	85.09	13.1	84.18	83.00	10	28,030	0.04%
2021/06/01	36	84.29	28	83.95	86.10	8	27,484	0.03%
2021/05/31	43	84.04	36	85.30	81.90	7	26,770	0.03%
2021/05/28	15.1	77.58	22	77.49	79.20	-6.9	25,574	-0.03%
2021/05/27	10	70.49	13	71.15	72.00	-3	24,303	-0.01%
2021/05/26	10	68.67	9.1	68.60	68.50	0.9	23,964	0.00%
2021/05/25	28	68.44	16	69.94	68.20	12	23,809	0.05%
2021/05/24	7	66.17	20	64.99	66.80	-13	23,310	-0.06%
2021/05/21	16	64.79	4	64.35	64.00	12	23,089	0.05%
2021/05/20	11	64.44	15	63.38	62.90	-4	23,202	-0.02%
2021/05/19	9	63.92	9	65.06	66.00	0	23,128	0.00%
2021/05/18	0.1	62.90	1	60.60	62.90	-0.9	22,850	0.00%
2021/05/17	11.5	59.82	4	59.93	57.20	7.5	22,602	0.03%
2021/05/14	13	65.17	7	65.27	63.50	6	22,280	0.03%
2021/05/13	12	63.93	7	64.00	62.90	5	21,942	0.02%
2021/05/12	11	66.44	16	63.74	63.50	-5	21,570	-0.02%
2021/05/11	4.3	68.74	14	68.39	67.00	-9.7	20,854	-0.05%
2021/05/10	6	72.47	15	71.82	74.00	-9	20,353	-0.04%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	6.1	62.77	0	0.00	61.20	6.1	19,751	0.03%
2021/05/05	6	63.38	1	65.90	62.80	5	19,622	0.03%
2021/05/04	2	66.25	6	63.57	64.40	-4	19,451	-0.02%
2021/05/03	3	68.10	2	67.10	67.00	1	19,143	0.01%
2021/04/29	11	70.34	4	69.78	69.00	7	18,981	0.04%
2021/04/28	16.3	70.50	9	70.68	69.60	7.3	18,872	0.04%
2021/04/27	16	74.03	10	72.30	72.10	6	18,631	0.03%
2021/04/26	5	75.86	8	76.56	75.40	-3	18,336	-0.02%
2021/04/23	20	73.33	9.2	74.61	74.40	10.8	17,959	0.06%
2021/04/22	14.2	77.10	16	74.58	72.60	-1.8	17,593	-0.01%
2021/04/21	9	73.30	8	73.64	73.40	1	17,087	0.01%
2021/04/20	29	72.68	43.4	73.19	73.00	-14.4	16,800	-0.09%
2021/04/19	47	71.48	26.5	70.65	70.00	20.5	16,096	0.13%
2021/04/16	9	68.16	24	69.28	71.10	-15	15,114	-0.10%
2021/04/15	6	63.85	10	64.73	64.70	-4	14,251	-0.03%
2021/04/14	13.1	62.40	18	63.72	63.70	-4.9	13,976	-0.04%
2021/04/13	23	66.50	11.5	65.87	65.60	11.5	13,548	0.08%
2021/04/12	0	0.00	7	66.63	66.70	-7	12,897	-0.05%
2021/04/09	23.2	61.02	10	61.21	60.70	13.2	12,824	0.10%
2021/04/08	45.2	66.96	52.4	67.00	64.00	-7.2	12,398	-0.06%
2021/04/07	15	61.91	26.2	62.86	64.20	-11.2	11,648	-0.10%
2021/04/06	46.5	59.21	26	58.68	58.40	20.5	11,053	0.19%
2021/04/01	76.5	58.58	52.1	58.70	58.20	24.4	10,491	0.23%
2021/03/31	55	55.31	74	55.60	57.40	-19	8,769	-0.22%
2021/03/30	49.1	50.31	63	49.80	52.20	-13.9	6,590	-0.21%
2021/03/29	8	47.71	10.2	47.63	47.50	-2.2	5,909	-0.04%
2021/03/26	10	47.52	7	47.34	47.45	3	5,852	0.05%
2021/03/25	44	46.45	32	46.48	47.00	12	5,689	0.21%
2021/03/24	4	44.65	3	44.50	44.45	1	5,396	0.02%
2021/03/23	2	44.75	50	45.27	44.65	-48	5,427	-0.88%
2021/03/22	1	44.80	2	44.80	45.10	-1	5,465	-0.02%
2021/03/19	41	44.42	1	44.30	44.50	40	5,708	0.70%
2021/03/18	0	0.00	1	44.90	45.00	-1	5,742	-0.02%
2021/03/17	2	46.95	0	0.00	45.15	2	5,847	0.03%
2021/03/16	10	45.75	0	0.00	46.50	10	5,917	0.17%
2021/03/11	0	0.00	1	44.40	44.60	-1	6,587	-0.02%
2021/03/10	2	43.98	10	43.95	43.90	-8	6,813	-0.12%
2021/03/02	2	47.05	2	46.30	46.30	0	7,592	0.00%
2021/02/26	9	47.50	0	0.00	47.35	9	7,537	0.12%
2021/02/25	0	0.00	7	47.19	46.90	-7	7,510	-0.09%
2021/02/24	1	46.85	7	47.36	46.70	-6	7,609	-0.08%
2021/02/23	1	46.70	1	46.70	46.65	0	7,591	0.00%
2021/02/22	7	47.31	5	47.66	47.45	2	7,530	0.03%
2021/02/19	7	47.00	1	47.40	47.45	6	7,275	0.08%
2021/02/18	2	46.70	22	46.74	46.85	-20	7,114	-0.28%
2021/02/17	40	45.63	40	45.93	46.15	0	7,002	0.00%
2021/02/05	1	44.15	0	0.00	44.20	1	6,944	0.01%
2021/02/02	0	0.00	3	43.75	43.75	-3	6,955	-0.04%
2021/01/29	0	0.00	3	43.87	43.10	-3	6,909	-0.04%
2021/01/27	0	0.00	5	45.15	45.45	-5	6,841	-0.07%
2021/01/26	22	45.06	3	45.50	44.70	19	6,806	0.28%
2021/01/25	0	0.00	34	44.99	44.90	-34	6,778	-0.50%
2021/01/22	14	44.44	0	0.00	44.65	14	6,759	0.21%
2021/01/21	65	44.95	41	44.00	44.05	24	6,733	0.36%
2021/01/20	1	46.05	2	45.10	45.10	-1	6,699	-0.01%
2021/01/18	0	0.00	2	46.05	46.10	-2	6,537	-0.03%
2021/01/15	7	47.68	3	48.78	47.30	4	6,465	0.06%
2021/01/14	39	47.41	66	47.59	48.20	-27	6,337	-0.43%
2021/01/13	39	46.52	1	47.00	46.55	38	6,131	0.62%
2021/01/11	16	46.42	46	46.62	47.50	-30	5,985	-0.50%
2021/01/08	29	45.59	0	0.00	45.35	29	5,832	0.50%
2021/01/07	2	45.80	1	45.80	45.80	1	5,840	0.02%
2021/01/06	1	45.65	1	45.55	45.65	0	5,914	0.00%
2021/01/05	2	46.65	30	46.83	46.85	-28	5,892	-0.48%
2021/01/04	4	47.54	19	47.67	47.65	-15	5,976	-0.25%
2020/12/31	25	47.64	24	47.70	47.45	1	5,860	0.02%
2020/12/30	10	46.65	1	46.70	46.70	9	5,800	0.16%
2020/12/29	14	46.34	4	46.36	46.20	10	5,800	0.17%
2020/12/28	2	46.65	3	46.67	46.65	-1	5,771	-0.02%
2020/12/25	9	46.28	4	46.30	46.40	5	5,712	0.09%
2020/12/24	4	46.84	14	46.67	46.75	-10	5,641	-0.18%
2020/12/23	48	45.95	78	46.33	46.20	-30	5,543	-0.54%
2020/12/22	87	45.83	31	46.18	44.90	56	5,383	1.04%
2020/12/21	7	43.97	6	44.32	45.05	1	5,259	0.02%
2020/12/18	3	45.02	3.4	44.75	44.75	-0.4	5,182	-0.01%
2020/12/17	1.1	45.09	3	44.90	45.00	-1.9	5,165	-0.04%
2020/12/16	0	0.00	6.6	45.70	45.30	-6.6	5,161	-0.13%
2020/12/15	17	45.98	25	45.89	45.15	-8	5,109	-0.16%
2020/12/14	8	47.65	6	47.83	47.40	2	4,874	0.04%
2020/12/11	1	48.85	21	46.48	46.95	-20	4,843	-0.41%
2020/12/10	16	48.38	2	49.00	48.25	14	4,790	0.29%
2020/12/09	6	50.70	55	50.44	51.00	-49	4,654	-1.05%
2020/12/08	7	49.64	7	50.04	50.20	0	4,480	0.00%
2020/12/07	57	51.43	55	51.70	50.80	2	4,324	0.05%
2020/12/04	4	48.85	1	49.20	48.75	3	3,916	0.08%
2020/12/03	18	47.36	14	47.93	47.50	4	3,684	0.11%
2020/12/02	2	46.00	1	45.95	46.45	1	3,307	0.03%
2020/11/30	7	45.24	0	0.00	45.20	7	3,333	0.21%
2020/11/27	51	46.56	43	46.93	45.75	8	3,579	0.22%
2020/11/25	0	0.00	1	43.45	43.75	-1	3,232	-0.03%
2020/11/24	1	44.00	0	0.00	43.90	1	3,200	0.03%
2020/11/23	1	44.75	2	44.60	44.80	-1	3,145	-0.03%
2020/11/19	1	42.75	1	42.40	42.50	0	2,942	0.00%
2020/11/17	1	42.00	10	42.55	42.35	-9	2,936	-0.31%
2020/11/16	10	41.95	0	0.00	42.05	10	2,982	0.34%
2020/11/13	5	41.61	5	41.95	41.90	0	3,028	0.00%
2020/11/11	0	0.00	6	42.83	42.80	-6	3,120	-0.19%
2020/11/10	5	42.43	2	42.75	42.50	3	3,138	0.10%
2020/11/09	2	42.05	0	0.00	42.35	2	3,181	0.06%
2020/11/06	0	0.00	5	41.90	41.90	-5	3,206	-0.16%
2020/11/05	1	41.55	0	0.00	41.80	1	3,263	0.03%
2020/11/04	5	41.72	0	0.00	41.70	5	3,371	0.15%
2020/11/02	2	41.20	0	0.00	40.90	2	3,436	0.06%
2020/10/27	1	43.60	0	0.00	43.85	1	3,619	0.03%
2020/10/21	1	45.45	0	0.00	45.60	1	3,744	0.03%
2020/10/19	0	0.00	30	45.67	45.65	-30	3,768	-0.80%
2020/10/16	0	0.00	1	45.30	45.30	-1	3,780	-0.03%
2020/10/15	0	0.00	1	46.35	46.10	-1	3,764	-0.03%
2020/10/14	5	46.55	82	46.76	46.50	-77	3,768	-2.04%
2020/10/13	1	45.05	20	46.01	45.85	-19	3,693	-0.51%
2020/10/12	20	45.97	3	46.65	45.50	17	3,642	0.47%
2020/10/08	1	45.30	5	45.03	45.15	-4	3,536	-0.11%
2020/10/07	1	44.30	2	44.80	44.55	-1	3,507	-0.03%
2020/10/05	1	42.70	0	0.00	42.80	1	3,508	0.03%
2020/09/29	0	0.00	7	41.40	41.20	-7	4,078	-0.17%
2020/09/25	0	0.00	1	40.85	40.90	-1	4,341	-0.02%
2020/09/24	7	42.75	0	0.00	42.05	7	4,396	0.16%
2020/09/23	2	43.90	8	43.70	43.75	-6	4,394	-0.14%
2020/09/21	21	45.60	3	45.33	45.05	18	4,359	0.41%
2020/09/18	3	45.15	0	0.00	45.20	3	4,321	0.07%
2020/09/17	0	0.00	1	45.15	45.25	-1	4,319	-0.02%
2020/09/15	9	45.53	2	45.50	45.00	7	4,317	0.16%
2020/09/14	1	44.55	0	0.00	44.80	1	4,231	0.02%
2020/09/11	1	43.20	0	0.00	43.10	1	4,186	0.02%
2020/09/10	0	0.00	7	44.07	43.95	-7	4,162	-0.17%
2020/09/09	20	44.15	0	0.00	44.35	20	4,145	0.48%
2020/09/08	1	44.85	1	44.75	44.75	0	4,132	0.00%
2020/09/07	0	0.00	1	45.00	44.75	-1	4,107	-0.02%
2020/09/04	31	45.06	7	44.55	44.90	24	4,073	0.59%
2020/09/03	24	45.64	7	45.67	45.50	17	4,036	0.42%
2020/09/02	79	45.94	65	45.71	46.60	14	3,899	0.36%
2020/09/01	2	43.08	6	43.31	43.20	-4	3,618	-0.11%
2020/08/31	3	42.75	0	0.00	42.80	3	3,675	0.08%
2020/08/28	0	0.00	17	43.03	43.10	-17	3,696	-0.46%
2020/08/27	1	43.30	0	0.00	43.15	1	3,720	0.03%
2020/08/24	7	42.93	2	42.95	42.85	5	3,777	0.13%
2020/08/21	12	42.67	2	43.10	43.05	10	3,855	0.26%
2020/08/20	19	42.65	0	0.00	42.55	19	3,846	0.49%
2020/08/19	24	44.64	0	0.00	44.00	24	3,804	0.63%
2020/08/18	2	45.68	0	0.00	45.65	2	3,761	0.05%
2020/08/17	15	45.49	11	45.83	46.65	4	3,716	0.11%
2020/08/14	2	45.00	0	0.00	45.60	2	3,649	0.05%
2020/08/13	1	46.10	1	46.25	45.95	0	3,628	0.00%
2020/08/12	3	45.30	1	45.75	45.15	2	3,551	0.06%
2020/08/11	11	45.48	11	45.77	44.95	0	3,516	0.00%
2020/08/10	30	47.15	21	47.59	47.30	9	3,459	0.26%
2020/08/07	1	47.10	0	0.00	47.10	1	3,354	0.03%
2020/08/04	7	47.27	9	47.74	47.00	-2	3,286	-0.06%
2020/07/30	0	0.00	1	44.95	46.00	-1	3,211	-0.03%
2020/07/29	6	44.36	5	43.75	44.95	1	3,135	0.03%
2020/07/28	4	42.68	8	42.45	42.70	-4	3,103	-0.13%
2020/07/27	0	0.00	5	44.02	44.00	-5	3,047	-0.16%
2020/07/24	0	0.00	1	42.70	42.70	-1	3,010	-0.03%
2020/07/20	11	43.07	36	43.11	43.25	-25	2,928	-0.85%
2020/07/17	25	43.03	3	43.02	43.00	22	2,887	0.76%
2020/07/16	1	41.95	2	42.23	42.30	-1	2,866	-0.03%
2020/07/15	5	43.31	0	0.00	41.70	5	2,861	0.17%
2020/07/14	19	43.64	0	0.00	43.30	19	2,902	0.65%
2020/07/13	0	0.00	1	44.00	43.80	-1	2,906	-0.03%
2020/07/10	7	44.03	0	0.00	43.70	7	2,895	0.24%
2020/07/09	9	46.91	0	0.00	45.55	9	2,814	0.32%
2020/07/08	31	47.89	31	47.98	47.45	0	2,649	0.00%
2020/07/07	38	44.48	34	45.26	45.35	4	2,235	0.18%
2020/07/06	1	40.55	13	41.11	41.25	-12	2,022	-0.59%
2020/07/03	3	40.97	22	40.91	40.85	-19	1,990	-0.95%
2020/07/02	22	40.05	1	40.20	40.40	21	1,919	1.09%
2020/06/30	0	0.00	1	38.45	38.70	-1	1,921	-0.05%
2020/06/22	1	39.05	0	0.00	38.70	1	1,906	0.05%
2020/06/19	1	39.40	0	0.00	39.20	1	1,867	0.05%
2020/06/17	1	38.50	0	0.00	38.45	1	1,857	0.05%
2020/06/16	0	0.00	3	38.20	38.20	-3	1,870	-0.16%
2020/06/15	5	37.85	2	38.15	37.65	3	1,892	0.16%
2020/06/11	0	0.00	7	38.36	38.20	-7	1,906	-0.37%
2020/06/08	10	39.93	0	0.00	39.55	10	1,954	0.51%
2020/06/05	1	39.95	6	39.95	40.10	-5	1,936	-0.26%
2020/06/04	6	39.05	0	0.00	38.95	6	1,896	0.32%
2020/06/03	10	38.55	32	38.76	38.75	-22	2,000	-1.10%
2020/06/01	26	38.80	31	38.96	38.40	-5	2,002	-0.25%
2020/05/29	39	39.04	93	39.21	39.05	-54	1,963	-2.75%
2020/05/28	119	38.99	70	39.31	38.95	49	1,932	2.54%	大買/
2020/05/26	1	37.95	6.6	38.65	38.05	-5.6	1,845	-0.30%
2020/05/25	24	37.08	53	37.76	38.10	-29	1,824	-1.59%
2020/05/22	4	37.26	1	36.60	37.30	3	1,799	0.17%
2020/05/21	0	0.00	3	36.83	36.95	-3	1,780	-0.17%
2020/05/20	0	0.00	3	36.02	35.85	-3	1,783	-0.17%
2020/05/19	7	35.69	7	35.50	35.50	0	1,830	0.00%
2020/05/18	10	35.34	0	0.00	35.05	10	1,831	0.55%
2020/05/15	14	36.52	4	36.00	36.00	10	1,816	0.55%
2020/05/14	11	37.12	4	37.13	36.85	7	1,798	0.39%
2020/05/13	8	37.66	1	37.95	37.95	7	1,782	0.39%
2020/05/12	16	38.42	0	0.00	38.15	16	1,772	0.90%
2020/05/11	12	39.00	12	38.85	38.30	0	1,763	0.00%
2020/05/08	70	39.04	113	39.39	39.15	-43	1,720	-2.50%	大賣/
2020/05/07	40	39.42	25	39.20	39.15	15	1,648	0.91%
2020/05/04	0	0.00	120	36.26	36.25	-120	1,529	-7.84%	大賣/鉅額交易
2020/04/30	0	0.00	2	37.60	37.70	-2	1,516	-0.13%
2020/04/29	39	37.21	0	0.00	37.30	39	1,523	2.56%
2020/04/24	1	36.00	0	0.00	36.00	1	1,561	0.06%
2020/04/23	0	0.00	1	35.75	36.00	-1	1,565	-0.06%
2020/04/22	0	0.00	40	34.00	35.60	-40	1,564	-2.56%
2020/04/21	2	36.80	53	35.51	35.15	-51	1,563	-3.26%
2020/04/17	2	37.68	9	37.93	37.25	-7	1,546	-0.45%
2020/04/16	11	35.95	30	36.00	36.90	-19	1,458	-1.30%
2020/04/15	207	35.59	0	0.00	35.60	207	1,428	14.49%	大買/鉅額交易
2020/04/13	15	34.61	0	0.00	34.00	15	1,394	1.08%
2020/04/10	0	0.00	3	34.20	34.00	-3	1,392	-0.22%
2020/04/09	31	34.51	0	0.00	34.15	31	1,431	2.17%
2020/04/08	0	0.00	4	34.73	34.95	-4	1,466	-0.27%
2020/04/07	4	34.20	0	0.00	34.35	4	1,448	0.28%
2020/04/01	0	0.00	5	33.05	33.05	-5	1,427	-0.35%
2020/03/27	3	31.20	3	31.65	30.75	0	1,452	0.00%
2020/03/25	5	30.65	0	0.00	30.60	5	1,441	0.35%
2020/03/18	1	30.70	0	0.00	30.20	1	1,403	0.07%
2020/03/12	1	38.20	0	0.00	38.20	1	1,354	0.07%
2020/03/09	22	45.13	21	44.57	43.40	1	1,310	0.08%
2020/03/02	0	0.00	4	41.15	41.15	-4	1,498	-0.27%
2020/02/27	1	41.35	0	0.00	41.45	1	1,534	0.07%
2020/02/14	0	0.00	5	41.50	41.60	-5	1,523	-0.33%
2020/02/03	1	38.10	0	0.00	40.00	1	1,645	0.06%
2020/01/30	1	41.45	1	41.85	41.45	0	1,790	0.00%
2020/01/20	1	45.85	1	46.00	45.85	0	1,782	0.00%
2020/01/15	1	46.10	0	0.00	46.10	1	1,805	0.06%
2020/01/14	0	0.00	1	46.30	46.20	-1	1,813	-0.06%
2020/01/03	1	47.85	0	0.00	47.20	1	2,008	0.05%
2020/01/02	0	0.00	6	47.98	48.40	-6	1,967	-0.30%
2019/12/31	2	47.25	6	47.05	46.75	-4	1,935	-0.21%
2019/12/27	2	47.50	3	47.70	47.55	-1	1,933	-0.05%
2019/12/24	5	47.20	0	0.00	47.00	5	1,937	0.26%
2019/12/23	6	46.38	0	0.00	46.55	6	1,898	0.32%
2019/12/17	3	47.03	0	0.00	46.85	3	1,952	0.15%
2019/12/16	0	0.00	1	46.55	46.80	-1	1,961	-0.05%
2019/12/11	5	46.73	2	46.70	46.60	3	1,972	0.15%
2019/12/10	2	47.00	0	0.00	47.00	2	1,987	0.10%
2019/12/05	0	0.00	4	46.90	46.70	-4	2,159	-0.19%
2019/12/04	10	46.30	0	0.00	46.35	10	2,182	0.46%
2019/12/03	2	46.70	0	0.00	46.65	2	2,211	0.09%
2019/12/02	2.5	46.77	2	47.00	46.40	0.5	2,217	0.02%
2019/11/29	27	49.69	32	49.90	48.35	-5	2,186	-0.23%
2019/11/26	6	47.38	2	47.75	47.25	4	2,061	0.19%
2019/11/25	0	0.00	12	47.60	47.70	-12	2,041	-0.59%
2019/11/22	1	46.65	10	46.75	46.75	-9	2,035	-0.44%
2019/11/20	0	0.00	20	46.65	46.75	-20	2,194	-0.91%
2019/11/18	10	47.85	0	0.00	47.95	10	2,206	0.45%
2019/11/06	2	47.05	3	46.85	46.60	-1	2,239	-0.04%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	4	47.20	0	0.00	47.15	4	2,240	0.18%
2019/10/31	1	46.75	11	47.48	46.50	-10	2,265	-0.44%
2019/10/30	1	47.05	0	0.00	47.50	1	2,249	0.04%
2019/10/29	6	48.23	12	48.06	47.25	-6	2,313	-0.26%
2019/10/28	22	48.47	3	48.72	48.35	19	2,408	0.79%
2019/10/25	10	50.30	9	50.14	49.85	1	2,298	0.04%
2019/10/24	0	0.00	2	49.10	49.60	-2	2,285	-0.09%
2019/10/23	2.4	49.23	3	49.62	49.15	-0.6	2,286	-0.03%
2019/10/21	8	48.61	4	48.65	49.20	4	2,288	0.17%
2019/10/18	10	49.24	0	0.00	48.85	10	2,296	0.44%
2019/10/16	6	50.72	10	50.65	50.30	-4	2,269	-0.18%
2019/10/15	17	51.05	8	51.35	51.10	9	2,248	0.40%
2019/10/14	0	0.00	2	50.15	50.40	-2	2,197	-0.09%
2019/10/09	1	49.90	0	0.00	49.60	1	2,173	0.05%
2019/10/03	14	49.74	2	49.78	50.10	12	2,228	0.54%
2019/09/26	4	50.10	3	50.50	49.95	1	2,269	0.04%
2019/09/25	2	50.05	0	0.00	50.40	2	2,273	0.09%
2019/09/20	3	51.00	13	51.09	51.00	-10	2,277	-0.44%
2019/09/19	0	0.00	2	49.90	50.40	-2	2,242	-0.09%
2019/09/18	2	50.50	0	0.00	50.10	2	2,222	0.09%
2019/09/16	1	50.60	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.30	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	51.90	0	0.00	51.80	1	2,229	0.04%
2019/09/09	10	53.38	9	53.32	52.80	1	2,163	0.05%
2019/09/06	4	52.68	7	52.27	51.80	-3	2,061	-0.15%
2019/09/05	3	51.77	1	52.50	51.80	2	1,994	0.10%
2019/09/04	0	0.00	2	51.40	51.70	-2	1,959	-0.10%
2019/09/03	1	51.50	3	50.80	50.80	-2	1,935	-0.10%
2019/08/30	14	51.76	72	51.90	50.90	-58	1,883	-3.08%
2019/08/29	66	51.02	8	50.96	51.30	58	1,798	3.23%
2019/08/28	0	0.00	1	49.65	49.60	-1	1,747	-0.06%
2019/08/27	3	50.90	1	50.60	49.95	2	1,732	0.12%
2019/08/26	4	50.10	0	0.00	49.90	4	1,703	0.23%
2019/08/23	2	50.28	19	50.46	50.80	-17	1,647	-1.03%
2019/08/20	2	49.30	0	0.00	49.50	2	1,515	0.13%
2019/08/16	0	0.00	2	47.50	47.50	-2	1,457	-0.14%
2019/08/15	0	0.00	2	46.70	46.20	-2	1,443	-0.14%
2019/08/13	1	45.90	0	0.00	45.80	1	1,430	0.07%
2019/08/12	0	0.00	1	46.55	46.30	-1	1,429	-0.07%
2019/08/08	5	47.76	4	47.65	48.30	1	1,416	0.07%
2019/08/06	0	0.00	1	46.00	47.80	-1	1,405	-0.07%
2019/08/02	2	48.38	0	0.00	47.30	2	1,407	0.14%
2019/07/31	4	50.04	0	0.00	49.70	4	1,375	0.29%
2019/07/30	13	53.86	14	53.94	52.00	-1	1,298	-0.08%
2019/07/29	1	51.70	6	51.90	51.80	-5	1,175	-0.43%
2019/07/26	4	51.00	0	0.00	51.30	4	1,160	0.34%
2019/07/25	10	51.62	0	0.00	51.90	10	1,136	0.88%
2019/07/24	23	51.40	13	51.61	51.70	10	1,129	0.89%
2019/07/23	2	50.75	18	50.67	50.40	-16	1,132	-1.41%
2019/07/22	19	50.93	1	51.60	51.00	18	1,122	1.60%
2019/07/19	1	51.00	11	50.28	51.20	-10	1,111	-0.90%
2019/07/18	5	49.18	0	0.00	49.20	5	1,060	0.47%
2019/07/16	3	50.43	1	50.50	49.95	2	1,086	0.18%
2019/07/15	13	50.22	5	50.58	50.60	8	1,094	0.73%
2019/07/12	6	50.15	0	0.00	50.10	6	1,104	0.54%
2019/07/11	2	50.00	8	50.25	50.30	-6	1,112	-0.54%
2019/07/10	4	49.46	0	0.00	49.60	4	1,085	0.37%
2019/07/09	1	48.05	4	48.00	47.20	-3	1,049	-0.29%
2019/07/05	2	48.15	1	48.15	48.20	1	1,087	0.09%
2019/07/04	0	0.00	4	47.96	48.50	-4	1,129	-0.35%
2019/07/01	1	47.45	1	47.75	48.00	0	1,149	0.00%
2019/06/19	1	43.65	0	0.00	44.00	1	1,386	0.07%
2019/06/13	1	44.40	0	0.00	44.20	1	1,812	0.06%
2019/05/24	0	0.00	1	44.90	45.60	-1	2,048	-0.05%
2019/05/23	2	46.30	1	46.60	44.50	1	2,126	0.05%
2019/05/20	3	44.82	3	44.40	44.20	0	2,230	0.00%
2019/05/16	1	46.50	1	45.90	45.00	0	2,308	0.00%
2019/05/15	1	47.00	1	46.80	46.80	0	2,358	0.00%
2019/05/14	1	46.75	6	45.09	46.60	-5	2,434	-0.21%
2019/05/13	2	47.85	2	48.70	46.60	0	2,476	0.00%
2019/05/09	1	47.60	1	48.50	47.15	0	2,493	0.00%
2019/05/08	2	47.95	2	48.00	48.30	0	2,497	0.00%
2019/05/07	0	0.00	2	49.15	48.95	-2	2,495	-0.08%
2019/05/06	3	48.13	0	0.00	48.00	3	2,520	0.12%
2019/04/29	2	50.00	0	0.00	48.10	2	2,845	0.07%
2019/04/26	2	50.70	0	0.00	50.80	2	2,894	0.07%
2019/04/23	0	0.00	1	52.00	51.90	-1	3,045	-0.03%
2019/04/22	0	0.00	1	51.50	52.70	-1	3,037	-0.03%
2019/04/19	2	50.65	0	0.00	50.80	2	3,017	0.07%
2019/04/12	0	0.00	5	51.30	50.90	-5	2,998	-0.17%
2019/04/11	2	52.00	2	53.20	52.30	0	2,988	0.00%
2019/04/10	4	54.48	2	55.30	54.00	2	2,958	0.07%
2019/04/09	1	53.20	1	53.90	53.90	0	2,891	0.00%
2019/04/08	5	53.60	0	0.00	53.40	5	2,873	0.17%
2019/04/03	0	0.00	7	52.67	52.70	-7	2,836	-0.25%
2019/04/01	1	51.50	0	0.00	51.90	1	2,802	0.04%
2019/03/29	4	51.90	2	52.00	51.80	2	2,776	0.07%
2019/03/28	1	51.60	1	53.00	51.40	0	2,767	0.00%
2019/03/27	1	51.20	2	51.10	51.90	-1	2,734	-0.04%
2019/03/26	3	51.90	3	52.43	52.00	0	2,714	0.00%
2019/03/25	1	51.20	3	51.40	51.00	-2	2,657	-0.08%
2019/03/22	8	53.89	6	53.38	52.50	2	2,627	0.08%
2019/03/21	3	53.50	3	53.97	53.60	0	2,509	0.00%
2019/03/20	4	51.85	3	51.93	53.00	1	2,412	0.04%
2019/03/19	61	52.06	61	51.95	51.90	0	2,367	0.00%
2019/03/18	0	0.00	3	49.40	49.20	-3	2,145	-0.14%
2019/03/15	25	48.62	28	48.91	48.25	-3	2,131	-0.14%
2019/03/13	0	0.00	2	48.10	48.30	-2	2,142	-0.09%
2019/03/12	1	48.15	1	48.45	48.10	0	2,173	0.00%
2019/03/07	0	0.00	1	48.15	47.40	-1	2,266	-0.04%
2019/03/06	1	48.05	1	48.30	48.10	0	2,397	0.00%
2019/02/26	11	48.36	0	0.00	48.10	11	2,515	0.44%
2019/02/25	6	48.04	5	48.20	48.15	1	2,509	0.04%
2019/02/22	4	48.78	8	49.36	48.45	-4	2,497	-0.16%
2019/02/21	35	48.24	27	48.69	49.80	8	2,425	0.33%
2019/02/19	1	46.95	1	47.15	46.80	0	2,312	0.00%
2019/02/15	3	48.17	1	49.50	47.35	2	2,274	0.09%
2019/02/14	17	48.43	20	48.63	48.35	-3	2,210	-0.14%
2019/02/13	2	48.60	9	48.16	48.60	-7	2,158	-0.32%
2019/02/12	23	46.40	12	47.21	47.45	11	2,079	0.53%
2019/02/11	2	46.18	0	0.00	45.60	2	2,032	0.10%
2019/01/28	0	0.00	2	47.60	47.75	-2	2,005	-0.10%
2019/01/25	0	0.00	1	48.00	47.50	-1	2,017	-0.05%
2019/01/24	2	48.00	0	0.00	47.50	2	1,998	0.10%
2019/01/23	0	0.00	2	47.05	46.90	-2	1,972	-0.10%
2019/01/22	2	47.65	2	47.20	47.50	0	1,954	0.00%
2019/01/21	3	48.93	8	49.23	48.15	-5	1,914	-0.26%
2019/01/17	3	46.05	0	0.00	44.00	3	1,608	0.19%
2019/01/16	5	45.20	0	0.00	45.20	5	1,529	0.33%
2018/12/07	0	0.00	3	42.75	42.80	-3	1,620	-0.19%
2018/12/06	2	45.68	4	44.75	43.80	-2	1,620	-0.12%
2018/12/05	2	46.60	1	46.05	45.90	1	1,601	0.06%
2018/12/04	0	0.00	8	48.76	48.30	-8	1,574	-0.51%
2018/12/03	5	48.82	2	49.35	48.45	3	1,569	0.19%
2018/11/30	10	48.07	6	47.88	48.45	4	1,534	0.26%
2018/11/29	5	48.19	1	48.10	49.20	4	1,471	0.27%
2018/11/28	2	44.70	0	0.00	45.40	2	1,334	0.15%
2018/11/27	0	0.00	5	39.90	41.55	-5	1,233	-0.41%
2018/11/26	4	39.26	0	0.00	39.70	4	1,199	0.33%
2018/11/22	1	40.10	4	39.01	39.25	-3	1,166	-0.26%
2018/11/21	3	38.05	4	37.56	38.00	-1	1,130	-0.09%
2018/11/20	7	37.91	4	38.20	37.90	3	1,124	0.27%
2018/11/19	0	0.00	3	38.00	38.40	-3	1,123	-0.27%
2018/11/16	2	36.65	4	36.88	37.00	-2	1,121	-0.18%
2018/11/14	2	36.60	2	36.90	36.55	0	1,196	0.00%
2018/11/13	0	0.00	2	35.65	36.25	-2	1,250	-0.16%
2018/11/07	1	37.50	1	36.65	37.90	0	1,267	0.00%
2018/11/06	3	37.53	3	38.08	36.10	0	1,282	0.00%
2018/11/05	2	38.55	1	38.45	38.30	1	1,284	0.08%
2018/11/02	1	38.85	1	38.65	38.25	0	1,284	0.00%
2018/10/31	0	0.00	1	35.75	36.45	-1	1,261	-0.08%
2018/10/26	1	33.85	0	0.00	33.60	1	1,251	0.08%
2018/10/22	1	39.50	0	0.00	39.20	1	1,338	0.07%
2018/10/15	0	0.00	1	34.85	35.75	-1	1,276	-0.08%
2018/10/12	2	33.60	2	34.33	34.85	0	1,281	0.00%
2018/10/09	1	38.25	0	0.00	38.30	1	1,228	0.08%
2018/10/08	0	0.00	1	39.40	40.10	-1	1,222	-0.08%
2018/10/05	1	40.50	1	41.00	39.30	0	1,232	0.00%
2018/10/04	1	41.50	1	41.95	41.20	0	1,220	0.00%
2018/10/03	1	43.30	2	42.85	42.80	-1	1,210	-0.08%
2018/10/01	1	44.75	1	45.00	44.85	0	1,207	0.00%
2018/09/28	1	44.75	1	44.30	44.35	0	1,220	0.00%
2018/09/27	0	0.00	9	44.92	44.60	-9	1,217	-0.74%
2018/09/26	5	45.19	3	45.17	44.80	2	1,231	0.16%
2018/09/25	9	44.89	3	45.60	45.35	6	1,243	0.48%
2018/09/21	10	43.60	7	43.93	44.20	3	1,243	0.24%
2018/09/20	8	44.26	10	43.85	43.80	-2	1,259	-0.16%
2018/09/19	4	44.04	1	44.80	44.65	3	1,257	0.24%
2018/09/17	2	45.28	0	0.00	45.00	2	1,250	0.16%
2018/09/14	2	44.98	4	45.63	45.75	-2	1,246	-0.16%
2018/09/13	2	45.15	2	45.68	45.00	0	1,225	0.00%
2018/09/12	2	45.70	0	0.00	44.35	2	1,221	0.16%
2018/09/11	4	47.49	2	48.30	47.20	2	1,208	0.17%
2018/09/10	8	47.34	4	47.93	47.20	4	1,207	0.33%
2018/09/07	6	50.40	12	50.25	49.60	-6	1,222	-0.49%
2018/09/06	2	52.50	1	51.60	51.50	1	1,225	0.08%
2018/09/05	2	54.40	0	0.00	53.60	2	1,249	0.16%
2018/09/04	2	53.90	2	54.90	54.70	0	1,316	0.00%
2018/08/31	0	0.00	2	55.90	56.20	-2	1,418	-0.14%
2018/08/29	2	54.80	6	54.68	54.40	-4	1,501	-0.27%
2018/08/28	2	54.70	0	0.00	54.80	2	1,568	0.13%
2018/08/27	1	53.30	0	0.00	53.50	1	1,596	0.06%
2018/08/24	1	52.00	0	0.00	52.40	1	1,617	0.06%
2018/08/21	1	49.65	1	49.95	51.20	0	1,803	0.00%
2018/08/20	2	55.15	2	56.05	51.80	0	1,809	0.00%
2018/08/16	0	0.00	1	58.40	58.70	-1	1,788	-0.06%
2018/08/15	0	0.00	1	59.50	59.20	-1	1,797	-0.06%
2018/08/14	2	59.10	1	59.50	59.00	1	1,820	0.05%
2018/08/13	2	58.65	10	58.42	57.40	-8	1,832	-0.44%
2018/08/10	1	62.00	0	0.00	62.50	1	1,825	0.05%
2018/08/09	10	62.42	0	0.00	62.40	10	1,855	0.54%
2018/07/30	0	0.00	1	63.50	63.00	-1	2,067	-0.05%
2018/07/27	10	63.70	10	63.40	63.40	0	2,066	0.00%
2018/07/23	0	0.00	2	60.40	59.90	-2	2,153	-0.09%
2018/07/20	2	61.70	0	0.00	61.20	2	2,191	0.09%
2018/07/19	1	62.50	21	63.02	61.50	-20	2,250	-0.89%
2018/07/17	20	61.00	0	0.00	60.60	20	2,338	0.86%
2018/07/11	0	0.00	1	60.30	59.90	-1	2,429	-0.04%
2018/07/04	0	0.00	1	60.70	59.40	-1	2,503	-0.04%
2018/07/03	1	60.20	0	0.00	60.20	1	2,496	0.04%
2018/07/02	0	0.00	1	62.90	62.90	-1	2,495	-0.04%
2018/06/29	1	61.80	1	62.80	63.00	0	2,509	0.00%
2018/06/26	1	61.60	11	61.50	61.80	-10	2,525	-0.40%
2018/06/25	1	63.90	26	63.30	63.00	-25	2,522	-0.99%
2018/06/22	1	65.90	0	0.00	65.40	1	2,528	0.04%
2018/06/21	1	66.50	1	67.40	66.80	0	2,545	0.00%
2018/06/20	1	64.30	0	0.00	64.50	1	2,572	0.04%
2018/06/15	0	0.00	10	67.00	66.90	-10	2,621	-0.38%
2018/06/14	45	69.08	1	68.90	68.50	44	2,611	1.68%
2018/06/12	2	71.20	3	72.57	70.70	-1	2,696	-0.04%
2018/06/11	2	70.30	2	71.00	71.00	0	2,816	0.00%
2018/06/08	1	69.50	1	70.20	69.00	0	2,833	0.00%
2018/06/05	1	68.70	0	0.00	67.70	1	2,852	0.04%
2018/06/04	4	67.28	4	67.98	67.40	0	2,807	0.00%
2018/06/01	1	66.00	0	0.00	65.40	1	2,806	0.04%
2018/05/31	1	66.50	2	68.90	66.60	-1	2,799	-0.04%
2018/05/30	2	64.75	1	65.10	65.20	1	2,739	0.04%
2018/05/29	4	65.20	5	65.64	65.20	-1	2,724	-0.04%
2018/05/28	8	63.40	30	63.20	64.00	-22	2,688	-0.82%
2018/05/25	7	60.67	7	61.41	61.20	0	2,701	0.00%
2018/05/24	4	60.53	0	0.00	60.30	4	2,943	0.14%
2018/05/23	2	60.05	0	0.00	59.50	2	2,988	0.07%
2018/05/22	1	60.70	0	0.00	60.20	1	3,062	0.03%
2018/05/21	1	61.50	2	60.50	61.20	-1	3,092	-0.03%
2018/05/17	1	60.60	0	0.00	60.00	1	3,163	0.03%
2018/05/16	4	60.18	5	61.06	61.90	-1	3,175	-0.03%
2018/05/15	3	59.43	0	0.00	58.90	3	3,205	0.09%
2018/05/14	6	60.07	8	60.59	60.20	-2	3,291	-0.06%
2018/05/11	1	59.00	2	59.30	59.30	-1	3,337	-0.03%
2018/05/08	1	58.60	0	0.00	58.10	1	3,484	0.03%
2018/05/07	1	57.10	0	0.00	57.30	1	3,824	0.03%
2018/05/04	2	54.60	2	55.30	55.30	0	4,058	0.00%
2018/05/03	0	0.00	3	55.27	56.10	-3	4,106	-0.07%
2018/05/02	2	54.30	1	55.00	54.10	1	4,069	0.02%
2018/04/30	1	55.20	0	0.00	55.20	1	4,046	0.02%
2018/04/27	2	55.25	2	54.95	55.70	0	4,058	0.00%
2018/04/26	5	57.82	3	58.70	55.60	2	4,058	0.05%
2018/04/25	1	57.30	3	57.93	58.00	-2	4,114	-0.05%
2018/04/24	2	54.45	1	55.60	54.70	1	4,081	0.02%
2018/04/23	2	59.00	0	0.00	57.00	2	4,040	0.05%
2018/04/20	3	61.50	0	0.00	60.60	3	3,983	0.08%
2018/04/19	12	64.15	11	63.55	63.20	1	3,962	0.03%
2018/04/18	2	64.85	0	0.00	63.90	2	3,956	0.05%
2018/04/17	0	0.00	2	67.00	66.40	-2	3,924	-0.05%
2018/04/16	1	65.80	0	0.00	66.40	1	3,932	0.03%
2018/04/12	1	68.20	0	0.00	68.00	1	3,925	0.03%
2018/04/10	1	70.20	0	0.00	69.60	1	4,012	0.02%
2018/03/28	0	0.00	4	71.40	71.30	-4	4,043	-0.10%
2018/03/26	2	71.15	1	71.60	71.30	1	4,127	0.02%
2018/03/23	7	71.93	2	72.30	72.00	5	4,123	0.12%
2018/03/22	2	74.50	0	0.00	74.00	2	4,101	0.05%
2018/03/21	5	74.90	5	75.32	74.50	0	4,083	0.00%
2018/03/20	3	74.37	1	74.50	74.10	2	4,067	0.05%
2018/03/19	1	74.50	2	75.30	75.40	-1	4,087	-0.02%
2018/03/16	6	76.50	0	0.00	75.10	6	4,081	0.15%
2018/03/15	16	75.51	22	75.72	76.70	-6	3,974	-0.15%
2018/03/14	4	73.80	0	0.00	72.90	4	3,800	0.11%
2018/03/13	6	72.95	11	73.77	74.00	-5	3,780	-0.13%
2018/03/12	19	73.12	30	73.24	72.90	-11	3,782	-0.29%
2018/03/09	1	69.70	1	71.30	71.00	0	3,731	0.00%
2018/03/07	6	70.87	0	0.00	69.80	6	3,746	0.16%
2018/03/06	12	72.13	0	0.00	72.00	12	3,766	0.32%
2018/03/05	0	0.00	1	73.10	71.80	-1	3,774	-0.03%
2018/03/02	1	72.60	0	0.00	72.60	1	3,786	0.03%
2018/03/01	0	0.00	3	73.50	73.50	-3	3,786	-0.08%
2018/02/27	4	72.93	1	75.90	73.00	3	3,792	0.08%
2018/02/26	65	76.20	64	76.48	74.30	1	3,813	0.03%
2018/02/23	0	0.00	2	73.10	72.50	-2	3,599	-0.06%
2018/02/22	6	72.63	6	72.70	72.00	0	3,588	0.00%
2018/02/21	2	71.90	0	0.00	70.90	2	3,585	0.06%
2018/02/07	1	71.50	0	0.00	70.00	1	3,452	0.03%
2018/02/06	1	66.40	1	68.10	67.40	0	3,403	0.00%
2018/02/05	11	73.60	11	73.43	73.70	0	3,340	0.00%
2018/02/02	1	72.30	1	72.60	71.60	0	3,287	0.00%
2018/02/01	1	74.50	1	77.20	74.30	0	3,291	0.00%
2018/01/30	23	78.43	24	78.48	75.30	-1	3,489	-0.03%
2018/01/29	17	73.49	17	73.88	75.70	0	3,226	0.00%
2018/01/23	1	66.90	1	66.00	65.80	0	3,186	0.00%
2018/01/19	6	70.00	10	70.10	67.20	-4	3,328	-0.12%
2018/01/18	1	66.30	2	67.00	68.10	-1	3,280	-0.03%
2018/01/17	1	66.40	0	0.00	66.20	1	3,387	0.03%
2018/01/16	0	0.00	1	67.00	66.80	-1	3,491	-0.03%
2018/01/15	0	0.00	1	68.00	67.30	-1	3,555	-0.03%
2018/01/08	3	66.27	0	0.00	65.00	3	4,420	0.07%
2018/01/04	3	66.40	6	67.77	67.70	-3	4,687	-0.06%
2018/01/03	1	65.00	15	64.39	64.50	-14	4,610	-0.30%