新唐 (4919)-元大-莒光券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,618張
產業
上市半導體類股
1453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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/06/14	2	123.75	0	0.00	124.00	2	2,117	0.09%
2024/06/07	6	123.92	0	0.00	123.50	6	2,092	0.29%
2024/06/06	1	123.00	0	0.00	123.50	1	2,091	0.05%
2024/06/04	0	0.00	2	125.50	124.50	-2	2,142	-0.09%
2024/06/03	0.1	126.00	3.2	126.03	125.50	-3.2	2,168	-0.15%
2024/05/31	0	0.00	1	128.00	128.00	-1	2,163	-0.05%
2024/05/29	2	129.50	1	133.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	17.2	128.84	131.50	-17.2	2,142	-0.80%
2024/05/27	0.2	124.00	3	124.50	123.00	-2.8	2,040	-0.14%
2024/05/24	0.1	126.00	4	125.50	124.50	-4	2,047	-0.19%
2024/05/23	10	126.00	0	0.00	126.00	10	2,053	0.49%
2024/05/22	5.1	127.79	0	0.00	128.00	5.1	2,071	0.25%
2024/05/21	0.1	126.00	1.1	127.98	127.00	-1	2,064	-0.05%
2024/05/17	0.1	123.50	3	124.67	123.00	-3	2,036	-0.14%
2024/05/16	0.1	124.50	0	0.00	124.50	0.1	2,065	0.00%
2024/05/15	0.2	124.00	0	0.00	125.00	0.2	2,074	0.01%
2024/05/14	1.1	122.55	0	0.00	123.00	1.1	2,101	0.05%
2024/05/10	1.1	122.12	1	124.00	123.00	0.1	2,115	0.00%
2024/05/09	1.2	123.02	0	0.00	122.50	1.2	2,111	0.05%
2024/05/08	0	0.00	2	124.00	124.00	-2	2,097	-0.10%
2024/05/07	1	125.00	0	0.00	126.00	1	2,083	0.05%
2024/05/06	8.1	125.61	1	123.50	123.50	7.1	2,067	0.34%
2024/05/03	0.2	130.50	0	0.00	130.00	0.2	1,987	0.01%
2024/05/02	0	0.00	1	131.50	131.50	-1	1,970	-0.05%
2024/04/29	2	131.00	0.9	131.00	130.50	1.1	1,951	0.06%
2024/04/25	0	0.00	1	132.00	127.50	-1	1,914	-0.05%
2024/04/24	0.1	131.00	1	130.00	131.50	-0.9	1,911	-0.04%
2024/04/22	1.1	128.41	0.6	128.09	127.50	0.5	1,914	0.03%
2024/04/19	3	128.00	4	127.75	127.00	-1	1,898	-0.05%
2024/04/18	2	131.25	0	0.00	132.50	2	1,831	0.11%
2024/04/17	0.1	129.00	0.2	128.50	129.00	-0.1	1,775	-0.01%
2024/04/16	0.2	126.69	0.2	126.00	127.50	0	1,755	0.00%
2024/04/15	2.5	130.00	1	129.50	129.00	1.5	1,793	0.08%
2024/04/12	0	129.00	0	0.00	129.50	0	1,774	0.00%
2024/04/11	0	0.00	2	126.50	127.50	-2	1,797	-0.11%
2024/04/10	0.1	128.50	1	129.00	127.50	-0.9	1,826	-0.05%
2024/04/08	1	126.00	9.1	126.11	126.00	-8.1	1,836	-0.44%
2024/04/03	1.4	126.86	0	0.00	127.00	1.4	1,836	0.08%
2024/04/02	1	125.50	6	125.58	126.50	-5	1,884	-0.27%
2024/03/29	0.6	124.00	0	0.00	122.50	0.6	1,858	0.03%
2024/03/28	2.1	123.76	0	0.00	124.00	2.1	1,840	0.11%
2024/03/26	1	122.60	0	0.00	122.00	1	1,831	0.06%
2024/03/25	2.2	123.75	0	0.00	123.00	2.2	1,834	0.12%
2024/03/22	0	0.00	3	124.00	123.50	-3	1,847	-0.16%
2024/03/21	6	122.42	0	0.00	122.00	6	1,896	0.32%
2024/03/20	3	123.83	0	0.00	123.00	3	1,956	0.15%
2024/03/19	0	123.00	0	0.00	121.50	0	2,010	0.00%
2024/03/18	2	121.00	0	0.00	121.50	2	2,013	0.10%
2024/03/15	0	0.00	3	121.00	120.00	-3	2,010	-0.15%
2024/03/14	2	122.50	0	0.00	122.50	2	2,013	0.10%
2024/03/13	3.1	122.83	0	0.00	122.00	3.1	2,048	0.15%
2024/03/12	0.1	124.50	0	0.00	124.00	0.1	2,096	0.01%
2024/03/08	5.1	122.80	0	0.00	122.00	5.1	2,162	0.23%
2024/03/07	1.1	126.45	0	0.00	125.50	1.1	2,176	0.05%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/02/29	0.2	128.50	0	0.00	129.00	0.2	2,825	0.01%
2024/02/27	1.6	130.44	0	0.00	128.50	1.6	2,883	0.06%
2024/02/26	0.3	130.00	0	0.00	129.50	0.3	2,944	0.01%
2024/02/23	2	133.00	4	131.50	131.00	-2	3,044	-0.07%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/20	3	131.50	0	0.00	131.50	3	3,139	0.10%
2024/02/19	1.2	132.08	0	0.00	132.50	1.2	3,190	0.04%
2024/02/16	1	128.00	0	0.00	128.50	1	3,428	0.03%
2024/02/05	3.1	127.99	0	129.50	127.00	3	3,445	0.09%
2024/02/02	1	128.50	0	130.00	129.00	1	3,451	0.03%
2024/02/01	0	0.00	3.1	129.04	129.00	-3.1	3,452	-0.09%
2024/01/31	0	0.00	0.2	129.50	128.50	-0.2	3,460	-0.01%
2024/01/30	3.1	129.66	1	129.50	129.00	2.1	3,478	0.06%
2024/01/29	1.1	129.55	1	130.50	130.50	0.1	3,503	0.00%
2024/01/26	0.1	130.50	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	0.6	131.08	1	131.50	131.00	-0.4	3,604	-0.01%
2024/01/24	0.1	131.50	0	0.00	131.00	0.1	3,620	0.00%
2024/01/23	1	132.50	0	133.00	133.00	1	3,631	0.03%
2024/01/22	1	134.00	0.1	135.00	133.50	0.9	3,639	0.03%
2024/01/19	0.1	132.50	0	132.50	132.50	0.1	3,646	0.00%
2024/01/17	1.2	130.52	0	0.00	130.00	1.2	3,651	0.03%
2024/01/16	0.1	135.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/15	0.4	135.50	0.6	135.52	135.00	-0.2	3,653	-0.01%
2024/01/12	1	134.00	0.1	135.67	134.50	0.9	3,671	0.03%
2024/01/11	0.1	136.50	2	136.00	136.00	-1.9	3,698	-0.05%
2024/01/10	0	0.00	0	135.00	134.50	0	3,780	0.00%
2024/01/09	0	0.00	1	133.60	135.00	-1	3,800	-0.03%
2024/01/08	2.1	139.26	0	0.00	138.00	2.1	3,792	0.05%
2024/01/05	0.2	139.67	0.1	140.00	139.50	0.1	3,835	0.00%
2024/01/04	2	140.50	0	0.00	141.00	2	3,817	0.05%
2024/01/03	0	0.00	2.6	141.63	142.00	-2.6	3,801	-0.07%
2024/01/02	0	0.00	0.5	142.38	141.50	-0.5	3,795	-0.01%
2023/12/29	0	0.00	2	142.00	142.00	-2	3,793	-0.05%
2023/12/28	0	0.00	1.1	142.56	142.00	-1.1	3,785	-0.03%
2023/12/27	0	0.00	0.1	140.00	139.50	-0.1	3,725	0.00%
2023/12/26	0	0.00	0.1	139.00	140.00	-0.1	3,729	0.00%
2023/12/25	0	0.00	0	140.00	140.00	0	3,726	0.00%
2023/12/22	0	0.00	0.1	139.50	139.50	-0.1	3,734	0.00%
2023/12/18	2.1	137.76	1	138.00	137.50	1.1	3,749	0.03%
2023/12/15	1.4	141.86	0	0.00	141.00	1.4	3,721	0.04%
2023/12/14	0	0.00	0	148.50	148.50	0	3,738	0.00%
2023/12/13	2	144.00	0.2	143.50	143.50	1.8	3,695	0.05%
2023/12/12	1	145.50	3	145.00	145.00	-2	3,705	-0.05%
2023/12/11	0	0.00	2	144.51	145.50	-2	3,757	-0.05%
2023/12/08	1	143.50	1	144.50	143.00	0	3,889	0.00%
2023/12/07	5.2	144.94	0.1	143.00	142.00	5.1	3,886	0.13%
2023/12/06	1	145.50	0.1	145.00	145.50	0.9	3,856	0.02%
2023/12/05	2	146.25	1	146.50	146.00	1	3,838	0.03%
2023/12/04	1	149.50	3	150.17	149.50	-2	3,806	-0.05%
2023/12/01	1	149.50	1.2	149.58	149.50	-0.2	3,798	-0.01%
2023/11/30	0	0.00	1	151.00	148.50	-1	3,801	-0.03%
2023/11/29	13	148.15	11.7	149.38	149.50	1.4	3,692	0.04%
2023/11/28	0	0.00	1	143.50	144.00	-1	3,441	-0.03%
2023/11/27	5	143.70	9.1	144.04	141.50	-4.1	3,349	-0.12%
2023/11/24	3	140.50	3	140.33	139.00	0	3,216	0.00%
2023/11/22	1	139.00	5	140.41	140.50	-4	3,120	-0.13%
2023/11/21	0	0.00	1.2	137.52	138.00	-1.2	3,036	-0.04%
2023/11/17	2.2	138.77	2.4	138.52	138.50	-0.2	3,057	-0.01%
2023/11/16	1	139.00	6.1	136.93	136.50	-5.1	3,041	-0.17%
2023/11/15	10.2	136.27	9.6	136.69	138.00	0.6	3,016	0.02%
2023/11/14	0	0.00	0.1	132.50	133.00	-0.1	2,750	0.00%
2023/11/13	0	0.00	0.1	131.50	132.50	-0.1	2,771	0.00%
2023/11/10	0	0.00	0.1	130.50	131.00	-0.1	2,750	0.00%
2023/11/09	1.7	130.40	1	129.00	129.50	0.7	2,758	0.03%
2023/11/08	0	0.00	3	130.83	131.00	-3	2,786	-0.11%
2023/11/06	2	128.25	0	0.00	128.50	2	2,818	0.07%
2023/11/03	1	128.00	0.3	128.00	127.50	0.8	2,829	0.03%
2023/11/02	0	0.00	2	130.75	131.00	-2	2,812	-0.07%
2023/11/01	0	0.00	0.2	128.50	128.50	-0.2	2,820	-0.01%
2023/10/27	0.2	126.83	1	126.50	125.50	-0.8	3,209	-0.02%
2023/10/26	2	126.51	0	0.00	127.00	2	3,431	0.06%
2023/10/23	1	129.50	2	129.75	128.00	-1	3,647	-0.03%
2023/10/20	0	0.00	3	131.83	132.50	-3	3,681	-0.08%
2023/10/19	0.3	130.79	3	130.83	132.50	-2.7	3,759	-0.07%
2023/10/18	2.7	132.80	9	133.56	130.00	-6.3	3,850	-0.16%
2023/10/17	0	0.00	8.1	130.94	130.00	-8.1	3,988	-0.20%
2023/10/16	4.2	131.12	5	131.10	130.50	-0.8	4,164	-0.02%
2023/10/13	0	0.00	0.1	128.00	131.00	-0.1	4,309	0.00%
2023/10/12	0	0.00	0.1	127.00	128.50	-0.1	4,332	0.00%
2023/10/06	0.5	128.11	2	127.25	128.00	-1.5	4,463	-0.03%
2023/10/05	1.5	125.21	2	125.00	126.50	-0.5	4,468	-0.01%
2023/10/04	0	0.00	1	124.50	125.00	-1	4,493	-0.02%
2023/10/03	1.6	125.73	0	0.00	125.00	1.6	4,518	0.03%
2023/10/02	1	125.00	2	127.00	126.00	-1	4,591	-0.02%
2023/09/27	1	125.00	1.5	124.67	124.50	-0.5	4,946	-0.01%
2023/09/26	1.1	125.95	1	125.50	125.50	0.1	5,084	0.00%
2023/09/25	2.6	127.62	3	127.00	126.50	-0.4	5,098	-0.01%
2023/09/22	3	125.33	2	125.50	128.00	1	5,066	0.02%
2023/09/21	8	128.00	0	0.00	127.50	8	5,038	0.16%
2023/09/20	6	131.08	0	0.00	130.50	6	5,033	0.12%
2023/09/19	3	134.50	3	136.33	132.50	0	5,046	0.00%
2023/09/18	0	0.00	1	133.50	134.00	-1	5,004	-0.02%
2023/09/15	0	0.00	1	132.50	132.50	-1	5,003	-0.02%
2023/09/14	1	131.50	8	132.31	132.00	-7	4,990	-0.14%
2023/09/13	5	131.80	4	130.25	130.00	1	4,971	0.02%
2023/09/12	1	127.50	20	127.73	128.50	-19	4,885	-0.39%
2023/09/11	0	0.00	21	126.55	126.50	-21	4,966	-0.42%
2023/09/08	0	0.00	1	128.00	127.00	-1	5,039	-0.02%
2023/09/07	0	0.00	1	128.50	127.50	-1	5,196	-0.02%
2023/09/05	1	127.00	5	127.50	128.50	-4	5,203	-0.08%
2023/09/04	0	0.00	1	122.50	123.50	-1	5,169	-0.02%
2023/08/31	0	0.00	0	122.50	123.50	0	5,189	0.00%
2023/08/30	0	0.00	1.9	123.00	123.00	-1.9	5,256	-0.04%
2023/08/29	1.4	119.57	1	120.00	120.00	0.4	5,283	0.01%
2023/08/28	11	120.05	1	120.00	120.00	10	5,292	0.19%
2023/08/25	11	120.41	1	120.00	120.50	10	5,309	0.19%
2023/08/24	5	120.50	10	122.00	120.50	-5	5,383	-0.09%
2023/08/23	11.5	117.91	3	121.17	121.50	8.5	5,455	0.16%
2023/08/22	2.4	120.35	5	120.00	120.00	-2.6	5,447	-0.05%
2023/08/21	6.2	122.19	0.1	124.00	121.50	6.2	5,471	0.11%
2023/08/18	0.2	126.00	1	125.50	125.00	-0.9	5,494	-0.02%
2023/08/17	2.2	124.03	5	127.10	127.00	-2.9	5,511	-0.05%
2023/08/16	0	0.00	1	124.50	125.50	-1	5,510	-0.02%
2023/08/15	4	125.88	2	125.75	125.00	2	5,599	0.04%
2023/08/14	2.1	122.98	0.1	121.50	125.50	2	5,696	0.04%
2023/08/11	0.3	124.92	1	124.00	124.00	-0.7	5,709	-0.01%
2023/08/10	2	124.01	3	125.67	124.50	-1	5,803	-0.02%
2023/08/08	1.1	129.98	3.3	129.06	130.00	-2.3	5,864	-0.04%
2023/08/07	10	126.75	1	129.00	129.00	9	5,915	0.15%
2023/08/04	2.1	125.52	2	125.00	126.50	0.1	5,943	0.00%
2023/08/02	12.4	130.08	5.6	127.58	126.50	6.8	6,058	0.11%
2023/08/01	24	138.16	39	136.35	133.00	-15.1	6,000	-0.25%
2023/07/31	14.3	139.21	23.2	139.48	140.00	-8.9	5,836	-0.15%
2023/07/28	1.1	141.98	5.1	141.51	142.00	-4.1	5,698	-0.07%
2023/07/27	1	139.00	4	138.75	139.50	-3	5,616	-0.05%
2023/07/26	14.9	137.44	1	138.00	136.50	13.9	5,628	0.25%
2023/07/25	11.4	139.49	1	142.00	139.00	10.4	5,618	0.18%
2023/07/24	18	140.31	5	139.90	140.00	13	5,584	0.23%
2023/07/21	16.1	139.75	9	140.61	140.00	7.1	5,630	0.13%
2023/07/20	28.7	143.96	28.6	144.02	142.00	0.1	5,673	0.00%
2023/07/19	19	142.32	23.6	143.30	141.50	-4.6	5,475	-0.08%
2023/07/18	16.2	138.75	14.2	139.51	141.00	2	5,344	0.04%
2023/07/17	15.3	137.82	1.3	137.22	138.00	14.1	5,173	0.27%
2023/07/14	3.2	136.69	4.1	136.88	137.00	-0.9	5,169	-0.02%
2023/07/13	0.1	134.50	2.2	134.23	133.00	-2.1	5,120	-0.04%
2023/07/12	0	0.00	1	132.50	131.50	-1	5,077	-0.02%
2023/07/11	2	134.50	9.1	133.52	133.50	-7.1	5,062	-0.14%
2023/07/07	9	130.50	20.3	131.27	131.00	-11.3	5,071	-0.22%
2023/07/06	3	135.83	5.1	136.09	134.00	-2.1	5,046	-0.04%
2023/07/05	39	138.73	15.6	136.69	136.00	23.4	4,982	0.47%
2023/07/04	2	134.25	10	132.75	135.50	-8	4,758	-0.17%
2023/06/30	0.2	128.00	0	0.00	128.50	0.2	4,718	0.00%
2023/06/29	0	128.00	0	0.00	128.00	0	4,822	0.00%
2023/06/28	0.1	129.00	1	127.00	127.00	-1	4,942	-0.02%
2023/06/27	4	131.12	4	129.50	128.00	0	5,056	0.00%
2023/06/26	0.1	127.83	0	0.00	131.00	0.1	5,095	0.00%
2023/06/21	14.1	128.00	8	127.75	128.00	6.1	5,190	0.12%
2023/06/20	0.5	130.00	0	0.00	129.50	0.5	5,593	0.01%
2023/06/19	1.1	132.00	0	0.00	130.50	1.1	5,642	0.02%
2023/06/16	4.1	132.50	0	0.00	131.50	4.1	5,638	0.07%
2023/06/15	0.5	132.56	5.6	134.11	134.00	-5	5,682	-0.09%
2023/06/14	10	131.80	12	131.17	130.50	-2	5,637	-0.04%
2023/06/13	8.4	134.72	11	134.95	135.00	-2.7	5,582	-0.05%
2023/06/12	1	128.50	6	129.58	130.50	-5	5,487	-0.09%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	4.3	127.15	1	127.50	126.00	3.3	5,502	0.06%
2023/06/07	0.2	129.41	1	128.50	129.00	-0.8	5,548	-0.02%
2023/06/06	1	127.51	2	128.00	127.00	-1	5,595	-0.02%
2023/06/05	3.3	128.36	9	129.89	130.00	-5.7	5,624	-0.10%
2023/06/02	1.6	126.91	3	127.50	127.00	-1.4	5,665	-0.02%
2023/06/01	4	127.63	0	0.00	127.00	4	5,927	0.07%
2023/05/31	4	128.50	2	129.00	129.00	2	6,015	0.03%
2023/05/30	7.1	128.15	4	129.00	129.00	3.1	6,057	0.05%
2023/05/29	3.2	129.89	2	130.00	130.50	1.2	6,039	0.02%
2023/05/25	0.1	126.00	0	0.00	125.50	0.1	6,300	0.00%
2023/05/24	10	125.30	8	124.00	124.50	2	6,388	0.03%
2023/05/23	7	128.00	0	0.00	127.50	7	6,466	0.11%
2023/05/22	0	0.00	3	125.67	127.00	-3	6,636	-0.05%
2023/05/19	8	126.56	5	126.40	126.00	3	6,787	0.04%
2023/05/18	9	125.67	7	125.29	125.50	2	6,762	0.03%
2023/05/17	3.1	123.15	1	123.00	123.00	2.1	6,795	0.03%
2023/05/16	7	122.93	1	124.00	121.50	6	6,830	0.09%
2023/05/15	2	122.50	0	0.00	122.50	2	6,814	0.03%
2023/05/12	1	124.48	0	0.00	125.50	1	6,893	0.01%
2023/05/11	0	124.00	0	0.00	124.00	0	6,930	0.00%
2023/05/10	0.1	126.83	0	0.00	129.50	0.1	7,124	0.00%
2023/05/09	6.2	128.63	7.6	127.94	126.50	-1.4	7,217	-0.02%
2023/05/08	6	134.67	1	134.00	133.50	5	7,224	0.07%
2023/05/05	0	0.00	3	133.00	133.50	-3	7,405	-0.04%
2023/05/04	7.1	131.71	0	0.00	131.50	7.1	7,952	0.09%
2023/05/03	3	131.17	2	132.00	133.50	1	8,266	0.01%
2023/05/02	0.1	132.00	0	0.00	131.00	0.1	8,292	0.00%
2023/04/28	3.1	131.50	2	131.50	133.00	1.1	8,374	0.01%
2023/04/26	16.4	126.34	11	126.55	130.50	5.4	8,364	0.06%
2023/04/25	20.8	132.06	12	130.79	130.00	8.8	8,288	0.11%
2023/04/24	1	139.50	2	138.25	139.00	-1	8,236	-0.01%
2023/04/21	4.1	140.84	2.4	139.96	139.00	1.7	8,332	0.02%
2023/04/20	0.4	143.00	8	142.06	142.50	-7.6	8,360	-0.09%
2023/04/19	5.1	143.81	1	143.50	143.50	4.1	8,468	0.05%
2023/04/18	3	150.33	1	150.00	147.00	2	8,422	0.02%
2023/04/17	3.1	149.04	1.2	148.87	149.00	2	8,406	0.02%
2023/04/14	4	147.75	0	148.50	148.50	4	8,401	0.05%
2023/04/13	2	148.00	1	148.00	147.00	1	8,416	0.01%
2023/04/12	1	150.50	1	150.00	150.00	0	8,401	0.00%
2023/04/11	2	150.50	2	150.25	150.00	0	8,409	0.00%
2023/04/10	5	149.20	1.1	149.00	149.00	4	8,400	0.05%
2023/04/07	2	148.00	0.1	149.00	147.50	1.9	8,363	0.02%
2023/04/06	3.1	146.35	3	146.33	148.00	0.1	8,373	0.00%
2023/03/31	3.1	149.84	2	149.00	149.50	1.1	8,403	0.01%
2023/03/30	4	147.25	5	147.70	148.50	-1	8,360	-0.01%
2023/03/29	5.2	142.99	4	143.13	143.00	1.2	8,337	0.01%
2023/03/28	4.4	146.16	9.3	146.28	146.00	-4.9	8,476	-0.06%
2023/03/27	8.1	153.37	4	151.50	151.50	4.1	8,360	0.05%
2023/03/24	6	157.33	3	157.33	155.50	3	8,339	0.04%
2023/03/23	26.2	156.19	30.3	156.98	159.50	-4.1	8,267	-0.05%
2023/03/22	3	149.33	3	149.67	150.00	0	7,933	0.00%
2023/03/21	1	149.50	1	147.50	147.00	0	7,914	0.00%
2023/03/20	21	148.02	1.1	148.91	148.00	19.9	7,914	0.25%
2023/03/17	2.1	147.50	2	147.25	148.00	0.1	7,991	0.00%
2023/03/16	3	147.00	3	145.33	144.50	0	8,098	0.00%
2023/03/15	2.6	149.91	3	148.33	147.00	-0.4	8,154	-0.01%
2023/03/14	4	146.75	2.4	146.99	147.00	1.6	8,204	0.02%
2023/03/13	2.3	142.00	0	0.00	145.50	2.3	8,335	0.03%
2023/03/10	1.3	144.76	1.7	145.20	145.00	-0.3	8,362	0.00%
2023/03/09	9	149.39	7	149.00	148.50	2	8,462	0.02%
2023/03/08	1	147.00	3	148.00	150.00	-2	8,439	-0.02%
2023/03/07	10	148.35	13	148.15	148.50	-3	8,528	-0.04%
2023/03/06	33.4	153.82	35	154.86	151.50	-1.7	8,498	-0.02%
2023/03/03	9	150.78	13.3	150.46	150.50	-4.3	8,334	-0.05%
2023/03/02	7.1	148.14	7	147.57	148.00	0.1	8,660	0.00%
2023/03/01	1.1	148.10	2	149.50	149.50	-0.9	8,852	-0.01%
2023/02/24	26	149.60	22	149.27	147.50	4	9,086	0.04%
2023/02/23	7.8	147.95	12.1	146.98	149.50	-4.3	9,028	-0.05%
2023/02/22	4.1	140.98	0	0.00	142.50	4.1	9,014	0.05%
2023/02/21	4	144.38	0	0.00	145.50	4	9,132	0.04%
2023/02/20	9	145.50	3	144.00	143.50	6	9,533	0.06%
2023/02/17	16	144.22	14	143.18	144.50	2	9,521	0.02%
2023/02/16	6	146.00	7	147.01	149.00	-1	9,440	-0.01%
2023/02/15	3.2	145.38	5.1	145.33	145.00	-1.8	9,608	-0.02%
2023/02/14	4.1	146.37	3.1	146.53	145.50	1	9,519	0.01%
2023/02/13	1.1	148.93	0.1	148.75	147.50	1	9,556	0.01%
2023/02/10	2.1	148.49	2	148.00	147.50	0.1	9,660	0.00%
2023/02/09	1.2	152.23	1	154.50	150.50	0.2	9,805	0.00%
2023/02/08	8	153.50	8.1	153.94	154.00	-0.1	9,831	0.00%
2023/02/07	2	146.00	2.1	147.52	148.50	-0.1	9,742	0.00%
2023/02/06	5.7	148.27	7	147.71	148.50	-1.3	9,772	-0.01%
2023/02/03	7	148.14	10	149.50	151.50	-3	9,674	-0.03%
2023/02/02	34	147.04	32	148.22	147.00	2	9,537	0.02%
2023/02/01	13	137.42	30.2	138.96	142.00	-17.2	9,089	-0.19%
2023/01/31	0	0.00	5	129.50	129.50	-5	8,855	-0.06%
2023/01/30	5	129.70	12	129.33	130.50	-7	8,906	-0.08%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	1	125.00	1.1	125.45	125.50	-0.1	8,966	0.00%
2023/01/13	5	126.40	0	0.00	124.00	5	8,992	0.06%
2023/01/12	3	126.33	3	126.83	125.50	0	9,057	0.00%
2023/01/11	3	122.50	8	124.75	125.50	-5	9,041	-0.06%
2023/01/10	4	123.38	7	123.71	123.50	-3	9,085	-0.03%
2023/01/09	2	118.50	6.2	122.02	123.50	-4.2	9,169	-0.05%
2023/01/06	1	116.50	0	0.00	118.00	1	9,206	0.01%
2023/01/05	9	117.61	11	115.50	115.50	-2	9,376	-0.02%
2023/01/04	2	117.00	2	118.00	117.50	0	9,454	0.00%
2023/01/03	2	115.00	2	115.50	118.00	0	9,535	0.00%
2022/12/30	0	0.00	1	116.50	115.00	-1	9,554	-0.01%
2022/12/29	4	113.38	3	112.50	116.50	1	9,620	0.01%
2022/12/28	1	115.00	2	115.00	114.00	-1	9,815	-0.01%
2022/12/27	1	119.00	2	118.00	118.00	-1	9,880	-0.01%
2022/12/23	2	117.00	0	0.00	117.00	2	10,116	0.02%
2022/12/22	4	119.75	4	120.00	119.50	0	10,179	0.00%
2022/12/21	4	120.75	3	122.00	120.00	1	10,261	0.01%
2022/12/20	8	120.75	9.1	121.98	118.50	-1.1	10,300	-0.01%
2022/12/19	0	0.00	2	120.00	120.00	-2	10,205	-0.02%
2022/12/16	8	120.38	8	120.69	121.00	0	10,373	0.00%
2022/12/15	5	123.80	5	124.90	123.50	0	10,490	0.00%
2022/12/14	4	123.75	6.1	123.99	125.00	-2.1	10,525	-0.02%
2022/12/13	3	122.67	2	120.25	120.00	1	10,613	0.01%
2022/12/12	1	122.00	1	121.00	122.00	0	10,622	0.00%
2022/12/09	4	122.38	2	124.25	121.50	2	10,681	0.02%
2022/12/08	1	123.50	3	124.00	124.00	-2	10,619	-0.02%
2022/12/07	13	120.38	10	120.65	118.50	3	10,585	0.03%
2022/12/06	2	125.25	1	126.00	124.00	1	10,914	0.01%
2022/12/05	6	126.08	9.1	126.22	127.00	-3.1	10,858	-0.03%
2022/12/02	0	0.00	2	124.50	124.50	-2	10,783	-0.02%
2022/12/01	5	124.10	4	123.75	123.50	1	10,825	0.01%
2022/11/30	1	120.00	2	120.50	121.00	-1	10,891	-0.01%
2022/11/29	3	121.50	4	120.63	120.50	-1	10,954	-0.01%
2022/11/28	5	119.70	3	121.00	122.00	2	10,869	0.02%
2022/11/25	4.1	122.35	2	120.00	120.00	2.1	10,880	0.02%
2022/11/24	20.1	126.27	23.1	125.63	123.50	-3.1	10,847	-0.03%
2022/11/23	6	123.42	7	123.50	122.50	-1	10,472	-0.01%
2022/11/22	10.1	121.65	12	122.17	122.00	-1.9	10,331	-0.02%
2022/11/21	0	0.00	3	117.83	118.00	-3	10,324	-0.03%
2022/11/18	7.1	117.21	1	117.50	115.50	6.1	10,538	0.06%
2022/11/17	11	121.77	4	121.75	121.00	7	10,446	0.07%
2022/11/16	10	119.45	8	120.25	123.00	2	10,300	0.02%
2022/11/15	3	114.17	2.1	113.45	116.00	0.9	9,870	0.01%
2022/11/14	1	109.50	0.1	110.00	111.00	0.9	10,112	0.01%
2022/11/11	1	112.00	0	0.00	109.50	1	10,391	0.01%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/08	1	108.50	1	108.06	107.50	0	10,680	0.00%
2022/11/07	4	107.63	4	106.00	107.50	0	10,829	0.00%
2022/11/04	3	110.00	2	110.25	111.00	1	10,661	0.01%
2022/11/03	2	107.75	3	109.17	110.50	-1	10,550	-0.01%
2022/11/02	11	107.64	16	107.03	107.00	-5	10,464	-0.05%
2022/11/01	0	0.00	1	103.00	104.00	-1	10,460	-0.01%
2022/10/31	5	104.10	1	102.50	102.50	4	10,606	0.04%
2022/10/28	1.1	102.55	2.2	102.95	102.50	-1.1	10,684	-0.01%
2022/10/27	2	101.50	27.2	98.58	101.50	-25.2	10,623	-0.24%
2022/10/26	2	95.54	1	95.00	95.70	1	10,559	0.01%
2022/10/25	1.2	97.17	0	0.00	97.30	1.2	10,521	0.01%
2022/10/24	3	99.90	3	100.50	97.90	0	10,523	0.00%
2022/10/21	3	95.63	1	96.70	95.00	2	10,508	0.02%
2022/10/20	5.1	96.83	1	97.30	98.40	4.1	10,537	0.04%
2022/10/19	1	100.00	2	101.75	99.80	-1	10,741	-0.01%
2022/10/18	5	101.30	0	0.00	100.50	5	10,864	0.05%
2022/10/17	2	98.60	2	100.25	103.00	0	11,816	0.00%
2022/10/14	0	0.00	4.2	103.14	103.50	-4.2	12,295	-0.03%
2022/10/13	18	102.50	30	98.87	94.10	-12	12,329	-0.10%
2022/10/12	23	105.50	25	104.52	104.00	-2	12,291	-0.02%
2022/10/11	22	108.41	21	109.00	107.00	1	12,413	0.01%
2022/10/07	9.4	114.09	9	114.00	113.00	0.4	12,607	0.00%
2022/10/06	10	113.95	11	115.41	115.50	-1	13,015	-0.01%
2022/10/05	8	114.19	14	115.04	113.00	-6	13,248	-0.05%
2022/10/04	17	109.68	19	109.53	110.00	-2	13,313	-0.02%
2022/10/03	12	105.13	7	107.00	107.50	5	13,402	0.04%
2022/09/30	10	102.00	11	103.86	108.00	-1	13,595	-0.01%
2022/09/29	6.1	107.48	5	109.00	104.50	1.1	13,715	0.01%
2022/09/28	20	110.82	21	107.07	105.00	-1	13,911	-0.01%
2022/09/27	22	109.57	19	109.97	113.50	3	14,330	0.02%
2022/09/26	23	112.78	20	110.65	108.50	3	14,738	0.02%
2022/09/23	12.1	120.95	4	120.75	117.00	8.1	15,029	0.05%
2022/09/22	10	124.55	15	123.87	124.00	-5	15,066	-0.03%
2022/09/21	3	122.83	8	123.63	124.00	-5	15,104	-0.03%
2022/09/20	5	123.60	4	122.50	122.50	1	15,196	0.01%
2022/09/16	5	120.50	4	120.50	120.00	1	15,471	0.01%
2022/09/15	2	121.50	2	123.25	120.00	0	15,554	0.00%
2022/09/14	17	121.53	18	119.86	123.50	-1	15,708	-0.01%
2022/09/13	7	123.00	6	123.50	122.50	1	15,748	0.01%
2022/09/12	1	119.50	1	118.50	118.50	0	15,530	0.00%
2022/09/08	13	115.69	12	116.00	117.50	1	15,711	0.01%
2022/09/07	4	111.50	4	112.50	115.00	0	15,940	0.00%
2022/09/06	16.1	114.87	9	112.56	113.00	7.1	16,010	0.04%
2022/09/05	17	121.97	12	121.50	118.50	5	15,932	0.03%
2022/09/01	9	122.17	8	123.94	121.00	1	16,062	0.01%
2022/08/31	2	124.50	1	124.50	125.50	1	16,138	0.01%
2022/08/30	4	122.50	4	123.50	122.50	0	16,552	0.00%
2022/08/29	7	120.50	27	120.22	123.00	-20	17,208	-0.12%
2022/08/26	7	129.64	6	128.33	126.50	1	17,514	0.01%
2022/08/25	8	127.63	11	127.91	127.50	-3	17,347	-0.02%
2022/08/24	8	122.56	9	121.89	123.00	-1	17,193	-0.01%
2022/08/23	7	121.14	9	121.83	121.50	-2	17,543	-0.01%
2022/08/22	6	124.08	6.4	124.75	123.50	-0.4	17,678	0.00%
2022/08/19	7	125.57	18	127.03	125.50	-11	17,767	-0.06%
2022/08/18	15	120.00	18	122.25	124.50	-3	17,514	-0.02%
2022/08/17	5	121.40	2	120.00	119.50	3	17,449	0.02%
2022/08/16	7	124.21	31	125.40	122.50	-24	17,705	-0.14%
2022/08/15	25	124.80	14	124.96	124.00	11	17,881	0.06%
2022/08/12	41	122.06	9.4	119.98	121.50	31.6	18,001	0.18%
2022/08/11	0	0.00	1	114.00	113.00	-1	17,973	-0.01%
2022/08/10	2	112.00	1	112.00	111.00	1	18,274	0.01%
2022/08/09	6	113.33	2	114.25	113.50	4	18,552	0.02%
2022/08/08	8	113.32	9	113.94	114.00	-1	19,047	-0.01%
2022/08/05	9.3	111.62	2	111.50	114.00	7.3	19,385	0.04%
2022/08/04	5.1	103.61	3	105.50	106.50	2.1	19,606	0.01%
2022/08/03	2.1	108.00	0	0.00	108.00	2.1	19,728	0.01%
2022/08/02	3	108.67	2.2	109.55	109.00	0.8	20,209	0.00%
2022/08/01	8.1	114.31	9	112.67	112.50	-1	20,510	0.00%
2022/07/29	4	119.38	2	118.75	119.50	2	21,141	0.01%
2022/07/28	5	120.40	2	120.25	118.00	3	21,759	0.01%
2022/07/27	5	120.70	5	118.90	120.00	0	22,255	0.00%
2022/07/26	31.2	121.98	25	120.64	119.50	6.2	22,354	0.03%
2022/07/25	18.1	126.89	13	127.58	127.50	5.1	22,271	0.02%
2022/07/22	56.3	132.92	55.2	133.50	130.00	1.1	22,383	0.00%
2022/07/21	49	124.10	50.4	125.48	129.50	-1.4	21,594	-0.01%
2022/07/20	11	117.86	15	118.03	118.00	-4	21,191	-0.02%
2022/07/19	12.1	115.04	12	115.17	114.00	0.1	21,217	0.00%
2022/07/18	19.2	117.74	21.1	117.64	117.00	-1.9	21,378	-0.01%
2022/07/15	29.1	114.76	24	115.35	116.00	5.1	21,812	0.02%
2022/07/14	20	112.18	19.3	113.40	114.50	0.7	21,730	0.00%
2022/07/13	21.4	114.03	17	112.88	110.00	4.4	21,524	0.02%
2022/07/12	12.1	111.41	11	112.36	112.50	1.1	21,510	0.01%
2022/07/11	8	118.13	8	118.06	117.50	0	21,710	0.00%
2022/07/08	7.1	117.45	7	117.21	117.00	0.1	21,852	0.00%
2022/07/07	5	113.60	4	115.13	117.00	1	21,879	0.00%
2022/07/06	40.2	116.59	29	113.79	112.50	11.2	22,093	0.05%
2022/07/05	41	115.50	45	116.09	118.00	-4	22,267	-0.02%
2022/07/04	25	119.80	27	119.94	122.00	-2	22,281	-0.01%
2022/07/01	19.2	126.91	12.1	129.01	122.50	7.1	22,482	0.03%
2022/06/30	17	137.09	17	137.38	136.00	0	22,408	0.00%
2022/06/29	5	136.80	6	139.08	143.00	-1	22,711	0.00%
2022/06/28	7.1	140.35	5	140.80	140.50	2.1	22,946	0.01%
2022/06/27	10	148.70	9	150.11	147.50	1	23,468	0.00%
2022/06/24	5	140.40	4	140.63	140.00	1	23,867	0.00%
2022/06/23	5	144.60	8	144.19	144.00	-3	24,329	-0.01%
2022/06/22	25.2	148.14	22	148.14	144.00	3.2	24,814	0.01%
2022/06/21	6	155.83	9	156.78	156.50	-3	25,557	-0.01%
2022/06/20	25	158.82	32	158.61	154.00	-7	26,723	-0.03%
2022/06/17	22	162.98	10	163.10	167.50	12	27,070	0.04%
2022/06/16	7	170.86	19	174.00	166.00	-12	27,297	-0.04%
2022/06/15	4.1	169.18	4	171.50	170.50	0.1	27,687	0.00%
2022/06/14	16	166.50	16.1	163.50	168.00	-0.1	27,861	0.00%
2022/06/13	10.1	166.80	12	167.08	166.50	-1.9	27,830	-0.01%
2022/06/10	36	172.60	20.1	172.51	172.50	16	27,999	0.06%
2022/06/09	12	174.67	14	175.61	176.50	-2	27,910	-0.01%
2022/06/08	45.2	178.09	32.1	178.24	175.00	13.2	27,819	0.05%
2022/06/07	38	181.16	59.2	180.90	182.00	-21.2	27,607	-0.08%
2022/06/06	14	175.71	14.1	175.63	176.50	-0.1	27,139	0.00%
2022/06/02	4	172.50	2	173.00	173.00	2	26,990	0.01%
2022/06/01	9.1	173.76	2	173.50	171.50	7.1	26,945	0.03%
2022/05/31	21.1	172.85	23.1	173.50	173.50	-2	26,840	-0.01%
2022/05/30	9	168.28	11	169.05	169.00	-2	26,547	-0.01%
2022/05/27	21	164.81	19	162.53	162.50	2	26,408	0.01%
2022/05/26	4	162.63	3.1	160.87	160.50	0.9	26,281	0.00%
2022/05/25	16.1	163.53	22.1	162.46	164.00	-6.1	26,198	-0.02%
2022/05/24	21.2	164.99	7	162.93	160.50	14.2	26,005	0.05%
2022/05/23	11	173.91	12	174.38	172.00	-1	25,657	0.00%
2022/05/20	28.1	174.55	22	175.34	175.00	6.1	25,429	0.02%
2022/05/19	14.1	171.18	17	171.03	173.50	-2.9	25,020	-0.01%
2022/05/18	23	172.96	27.3	172.51	171.50	-4.3	24,878	-0.02%
2022/05/17	25	169.62	18	170.20	171.50	7	24,725	0.03%
2022/05/16	24	171.44	34	170.37	167.50	-10	24,832	-0.04%
2022/05/13	45	169.16	42	167.45	166.50	3	24,511	0.01%
2022/05/12	19	166.76	21	167.45	163.00	-2	24,431	-0.01%
2022/05/11	8	165.06	6	165.17	163.50	2	24,469	0.01%
2022/05/10	23	166.44	25.2	165.96	168.00	-2.2	24,989	-0.01%
2022/05/09	25.3	165.24	18	164.25	163.00	7.3	24,776	0.03%
2022/05/06	36	168.49	42.4	169.14	171.50	-6.4	24,525	-0.03%
2022/05/05	23.1	168.15	27.2	168.61	168.00	-4.1	24,166	-0.02%
2022/05/04	28	159.54	34	160.12	162.50	-6	23,768	-0.03%
2022/05/03	2	147.50	8	149.25	151.50	-6	23,539	-0.03%
2022/04/29	6	148.25	17	147.44	146.00	-11	23,509	-0.05%
2022/04/28	12.2	143.66	10	143.30	143.50	2.2	23,501	0.01%
2022/04/27	14	139.25	7	140.79	145.00	7	23,407	0.03%
2022/04/26	10.1	147.07	7.2	145.36	143.50	3	23,610	0.01%
2022/04/25	12.3	151.23	5.2	149.44	149.00	7.1	23,957	0.03%
2022/04/22	11	160.32	6	160.08	159.50	5	24,015	0.02%
2022/04/21	18	167.33	22.5	165.87	166.50	-4.5	23,823	-0.02%
2022/04/20	9.1	159.48	8	158.63	159.50	1.1	23,299	0.00%
2022/04/19	10	159.30	6	159.83	158.00	4	23,270	0.02%
2022/04/18	6	153.58	7	155.43	156.00	-1	23,186	0.00%
2022/04/15	26.5	157.78	17	156.15	156.50	9.5	23,015	0.04%
2022/04/14	11	165.91	11	167.00	167.00	0	22,684	0.00%
2022/04/13	8	163.25	11	163.50	163.50	-3	22,437	-0.01%
2022/04/12	14	161.07	14	160.29	159.00	0	22,172	0.00%
2022/04/11	27.2	164.75	23	165.37	160.50	4.2	21,872	0.02%
2022/04/08	21.2	172.73	15	172.07	173.00	6.2	21,426	0.03%
2022/04/07	30.4	172.49	29	170.88	172.50	1.4	20,942	0.01%
2022/04/06	13	179.77	8	180.06	180.00	5	20,316	0.02%
2022/04/01	11.3	184.30	15	183.33	183.00	-3.8	20,023	-0.02%
2022/03/31	19	194.61	15	193.20	191.00	4	19,559	0.02%
2022/03/30	25.3	200.58	22.1	195.82	190.50	3.2	19,221	0.02%
2022/03/29	14	185.21	17.1	188.98	194.50	-3.1	18,900	-0.02%
2022/03/28	33	182.95	36.2	179.94	177.00	-3.2	18,930	-0.02%
2022/03/25	23	179.37	26.1	179.39	179.50	-3.1	18,298	-0.02%
2022/03/24	39.1	176.86	46	176.90	179.00	-6.9	17,766	-0.04%
2022/03/23	97.1	168.46	129.5	169.76	175.50	-32.4	16,873	-0.19%	大賣/
2022/03/22	18	156.47	37.1	156.71	160.00	-19.1	15,827	-0.12%
2022/03/21	12	153.63	22.2	153.72	153.50	-10.2	15,465	-0.07%
2022/03/18	13.1	150.21	25.8	150.27	149.00	-12.7	15,255	-0.08%
2022/03/17	1.8	146.88	8	144.06	148.50	-6.2	14,639	-0.04%
2022/03/16	9	139.39	5.1	137.50	137.00	3.9	14,436	0.03%
2022/03/15	16.1	142.41	6	142.42	138.50	10.1	14,460	0.07%
2022/03/14	7	144.36	5	145.30	145.00	2	14,442	0.01%
2022/03/11	2.3	143.66	2	144.25	143.00	0.3	14,740	0.00%
2022/03/10	19	146.55	15	145.02	143.00	4	14,906	0.03%
2022/03/09	7.1	144.01	8.3	143.80	143.50	-1.2	15,044	-0.01%
2022/03/08	6.2	141.77	11.4	142.45	140.00	-5.2	15,349	-0.03%
2022/03/07	4.2	139.07	4.3	139.20	138.00	-0.1	16,046	0.00%
2022/03/04	3	145.50	8.1	144.95	144.50	-5.1	17,325	-0.03%
2022/03/03	9	146.33	8	145.63	145.50	1	18,951	0.01%
2022/03/01	0.1	139.50	2	139.75	139.50	-1.9	20,151	-0.01%
2022/02/25	1	136.00	1	138.98	136.50	0	20,576	0.00%
2022/02/24	8.5	135.97	1	134.00	133.50	7.5	21,396	0.04%
2022/02/23	3	140.00	3	139.83	140.00	0	21,422	0.00%
2022/02/22	16	138.34	3	136.67	136.50	13	21,565	0.06%
2022/02/21	1	143.00	0	0.00	142.00	1	21,782	0.00%
2022/02/18	8	141.75	8	141.81	144.50	0	22,092	0.00%
2022/02/17	18.2	144.69	24.4	142.89	143.00	-6.2	22,348	-0.03%
2022/02/16	42	151.61	26	149.92	147.50	16	22,483	0.07%
2022/02/15	9.4	145.74	8	148.06	145.50	1.4	22,383	0.01%
2022/02/14	34.3	145.98	18.1	144.86	143.50	16.2	22,227	0.07%
2022/02/11	26.4	149.69	33.4	150.79	152.00	-7.1	22,140	-0.03%
2022/02/10	51.2	148.56	76.5	149.28	147.50	-25.3	21,979	-0.12%
2022/02/09	24.5	147.28	11.1	146.69	143.00	13.4	21,281	0.06%
2022/02/08	6	144.58	8	144.69	145.00	-2	21,042	-0.01%
2022/02/07	19.1	146.57	16	145.78	144.00	3.1	21,124	0.01%
2022/01/26	8.1	141.63	9	142.06	143.00	-1	20,884	0.00%
2022/01/25	6	139.58	20	141.23	140.50	-14	20,809	-0.07%
2022/01/24	6	135.42	5.1	137.80	138.50	1	20,593	0.00%
2022/01/21	17	139.59	13	138.19	135.00	4	20,604	0.02%
2022/01/20	9	140.56	15.2	140.77	142.00	-6.2	20,533	-0.03%
2022/01/19	29.1	140.65	23.1	140.28	140.50	6	20,662	0.03%
2022/01/18	20.1	138.10	19	139.34	139.00	1.1	20,828	0.01%
2022/01/17	4	127.75	15	129.57	131.00	-11	20,616	-0.05%
2022/01/14	3	123.17	3.4	123.06	124.00	-0.4	21,152	0.00%
2022/01/13	1	126.50	0	0.00	126.00	1	21,889	0.00%
2022/01/12	3	127.83	1.1	129.45	126.50	1.9	22,179	0.01%
2022/01/11	1	133.00	7.3	134.49	130.50	-6.3	22,287	-0.03%
2022/01/10	4	133.63	6	134.75	137.00	-2	22,311	-0.01%
2022/01/07	16	132.69	10	132.35	131.00	6	22,444	0.03%
2022/01/06	4.1	138.01	2	137.25	138.00	2.1	22,628	0.01%
2022/01/05	5.2	141.48	0	0.00	139.50	5.2	22,911	0.02%
2022/01/04	5	145.90	13	143.50	143.50	-8	23,052	-0.03%
2022/01/03	6	140.67	6	141.17	141.00	0	23,537	0.00%
2021/12/30	6.1	141.09	4	141.63	141.00	2.1	23,999	0.01%
2021/12/29	3	143.67	3	143.67	142.00	0	24,430	0.00%
2021/12/28	3	141.33	3	143.17	143.50	0	24,848	0.00%
2021/12/27	3.3	143.95	3	143.33	142.50	0.3	25,173	0.00%
2021/12/24	2	144.25	7.1	143.94	143.00	-5.1	25,512	-0.02%
2021/12/23	43.4	148.01	33	146.91	145.00	10.4	25,614	0.04%
2021/12/22	44.1	148.33	42.7	149.35	145.50	1.4	25,562	0.01%
2021/12/21	2	141.00	1	141.00	139.50	1	25,152	0.00%
2021/12/20	6	140.17	2	139.75	139.00	4	25,892	0.02%
2021/12/17	5.1	143.82	3	144.17	144.50	2.1	26,456	0.01%
2021/12/16	8.6	146.78	7	147.36	147.00	1.6	26,543	0.01%
2021/12/15	6	142.75	4	142.25	143.00	2	26,464	0.01%
2021/12/14	6	141.58	3	140.17	142.00	3	26,689	0.01%
2021/12/13	2	139.00	3	138.50	138.00	-1	26,765	0.00%
2021/12/10	1	141.50	4.1	140.47	140.00	-3.1	27,342	-0.01%
2021/12/09	1	142.50	1	141.50	141.00	0	28,202	0.00%
2021/12/08	1.1	145.02	4.1	144.51	144.50	-3	28,612	-0.01%
2021/12/07	17.1	146.14	26.3	145.90	144.00	-9.2	28,992	-0.03%
2021/12/06	1	155.43	3	152.83	149.00	-2	29,329	-0.01%
2021/12/03	19	154.11	17.1	154.97	154.00	1.9	30,337	0.01%
2021/12/02	31.2	156.72	12.2	156.09	152.00	19	30,465	0.06%
2021/12/01	46	159.36	54.1	159.83	162.50	-8.1	30,713	-0.03%
2021/11/30	91.1	160.84	76.6	160.74	155.50	14.5	30,901	0.05%
2021/11/29	66.3	148.71	88.3	151.29	156.00	-21.9	31,412	-0.07%
2021/11/26	19.1	142.76	19	141.21	143.50	0.1	31,181	0.00%
2021/11/25	27	142.87	29	143.78	139.00	-2	30,992	-0.01%
2021/11/24	11	138.45	4	137.13	138.00	7	30,645	0.02%
2021/11/23	45	145.18	73.2	144.40	143.00	-28.2	31,034	-0.09%
2021/11/22	17	137.47	17	137.32	137.50	0	31,544	0.00%
2021/11/19	13	139.73	5.1	135.98	135.50	7.9	34,292	0.02%
2021/11/18	18.1	142.05	14	141.79	139.50	4.1	35,764	0.01%
2021/11/17	14.2	140.72	21	140.90	143.00	-6.9	36,558	-0.02%
2021/11/16	18.8	139.87	14.1	139.59	136.00	4.7	37,590	0.01%
2021/11/15	7	138.14	7	137.93	138.50	0	38,657	0.00%
2021/11/12	15.1	135.16	28	134.61	133.00	-12.9	39,680	-0.03%
2021/11/11	3	131.67	4.1	131.22	130.50	-1.1	40,366	0.00%
2021/11/10	12.1	133.41	14	132.21	131.00	-1.9	40,750	0.00%
2021/11/09	21.1	129.19	13	129.31	130.00	8.1	40,825	0.02%
2021/11/08	13.3	122.92	22.5	122.29	122.00	-9.3	40,859	-0.02%
2021/11/05	2	124.50	0.1	124.00	124.00	1.9	41,105	0.00%
2021/11/04	14	126.54	6.2	126.94	126.00	7.9	41,586	0.02%
2021/11/03	5.1	128.91	5	129.50	130.00	0.1	41,987	0.00%
2021/11/02	10	133.05	12	133.79	128.00	-2	42,474	0.00%
2021/11/01	6	131.33	6	131.83	131.00	0	43,019	0.00%
2021/10/29	4	129.25	4	129.50	128.00	0	44,230	0.00%
2021/10/28	17	131.26	12	130.71	129.00	5	44,764	0.01%
2021/10/27	9	129.39	13	130.27	132.00	-4	45,083	-0.01%
2021/10/26	43	130.91	23.2	129.68	127.00	19.8	45,547	0.04%
2021/10/25	18.1	140.47	6	140.00	139.50	12.1	46,178	0.03%
2021/10/22	22	141.41	36.2	142.07	144.00	-14.2	46,175	-0.03%
2021/10/21	51.3	139.40	51	139.97	136.00	0.3	46,465	0.00%
2021/10/20	5	131.90	15.2	133.42	135.00	-10.2	46,586	-0.02%
2021/10/19	7	126.64	23	125.43	128.50	-16	47,139	-0.03%
2021/10/18	15	122.83	1	122.50	123.00	14	47,995	0.03%
2021/10/15	8	122.19	16	121.03	122.00	-8	48,377	-0.02%
2021/10/14	23	120.65	22	118.95	118.00	1	48,819	0.00%
2021/10/13	18.2	123.66	9.2	125.01	120.50	9	49,261	0.02%
2021/10/12	12.2	130.52	3.2	130.44	128.50	9	49,863	0.02%
2021/10/08	24	135.81	33.3	136.42	131.00	-9.3	50,305	-0.02%
2021/10/07	36	131.57	29	132.29	133.50	7	50,945	0.01%
2021/10/06	9.1	127.34	22	128.36	130.50	-12.9	50,971	-0.03%
2021/10/05	16	123.28	21	121.64	126.50	-5	51,717	-0.01%
2021/10/04	9	124.50	11	125.82	121.50	-2	52,128	0.00%
2021/10/01	19	125.79	2	122.25	124.00	17	52,726	0.03%
2021/09/30	8	134.25	3	135.00	134.00	5	53,156	0.01%
2021/09/29	7	135.50	4	135.25	134.00	3	53,244	0.01%
2021/09/28	14.2	134.93	21	133.71	139.00	-6.8	53,458	-0.01%
2021/09/27	27	136.65	22	136.09	138.00	5	53,472	0.01%
2021/09/24	21	131.74	27	132.26	135.00	-6	52,807	-0.01%
2021/09/23	14	126.79	14	125.89	124.50	0	52,292	0.00%
2021/09/22	10	122.90	6	123.42	125.00	4	52,340	0.01%
2021/09/17	17	124.35	19	124.58	126.50	-2	52,383	0.00%
2021/09/16	12	120.29	12	121.04	121.50	0	52,394	0.00%
2021/09/15	39.1	121.63	33.1	120.85	120.00	5.9	52,459	0.01%
2021/09/14	39	123.59	39.2	123.03	121.50	-0.2	52,046	0.00%
2021/09/13	31	132.94	22.1	131.36	129.00	8.9	51,349	0.02%
2021/09/10	22	131.43	23.1	130.16	133.00	-1.1	51,054	0.00%
2021/09/09	36.2	133.65	34	134.06	133.00	2.2	50,598	0.00%
2021/09/08	57.4	131.78	55	131.32	130.50	2.4	50,078	0.00%
2021/09/07	23.2	141.38	20	144.67	138.50	3.2	49,056	0.01%
2021/09/06	34	156.16	13.5	157.08	153.50	20.5	48,713	0.04%
2021/09/03	47.6	164.97	47	164.54	165.50	0.6	48,488	0.00%
2021/09/02	97.1	166.76	82.1	166.36	159.00	15	48,252	0.03%
2021/09/01	110.8	164.09	151.4	162.57	167.00	-40.6	46,980	-0.09%	大買/大賣/
2021/08/31	42	153.63	48	153.80	155.00	-6	46,231	-0.01%
2021/08/30	54	152.15	47.1	150.91	150.00	6.9	46,138	0.02%
2021/08/27	55.4	151.93	42.4	151.50	150.00	13	46,457	0.03%
2021/08/26	106	159.97	106	159.58	158.00	0	46,194	0.00%	大買/大賣/
2021/08/25	153.2	164.85	131.4	163.80	158.50	21.8	45,344	0.05%	大買/大賣/
2021/08/24	52.3	158.34	63.1	158.86	163.50	-10.8	43,208	-0.02%
2021/08/23	47.1	150.33	68.1	150.80	149.00	-21	42,798	-0.05%
2021/08/20	100.2	142.95	114	142.67	144.00	-13.8	43,009	-0.03%	大賣/
2021/08/19	101	146.40	93.3	147.40	135.00	7.8	42,007	0.02%	大買/
2021/08/18	82.2	139.36	84	141.56	150.00	-1.8	40,718	0.00%
2021/08/17	63.3	140.44	55	139.95	137.50	8.3	39,881	0.02%
2021/08/16	27.1	135.68	33	136.26	135.50	-6	39,150	-0.02%
2021/08/13	25	138.76	33.1	134.89	130.50	-8.1	38,780	-0.02%
2021/08/12	10	133.65	13.2	135.05	136.50	-3.2	38,600	-0.01%
2021/08/11	42.5	134.90	34	132.16	128.00	8.5	38,648	0.02%
2021/08/10	41	135.40	40	132.99	135.00	1	38,582	0.00%
2021/08/09	31	144.35	28.4	142.69	138.50	2.6	38,319	0.01%
2021/08/06	22.5	147.94	23.9	147.55	150.00	-1.5	38,020	0.00%
2021/08/05	42.2	146.46	28	144.77	144.50	14.2	37,805	0.04%
2021/08/04	54.6	151.39	61.4	151.11	149.50	-6.8	37,759	-0.02%
2021/08/03	41.1	140.64	48.1	141.46	142.00	-7	36,910	-0.02%
2021/08/02	45	136.72	44.1	135.25	135.00	0.9	36,810	0.00%
2021/07/30	33.2	139.78	29.1	139.64	135.00	4.1	36,379	0.01%
2021/07/29	63.2	131.97	42	132.71	136.50	21.2	35,710	0.06%
2021/07/28	14	133.75	8.5	134.65	132.50	5.5	34,588	0.02%
2021/07/27	61.7	155.38	53.2	149.44	147.00	8.5	34,541	0.02%
2021/07/26	39.6	149.28	39.1	151.03	155.00	0.5	33,627	0.00%
2021/07/23	24.3	148.96	21.3	148.82	141.00	3	32,848	0.01%
2021/07/22	56.1	152.49	52	154.16	153.00	4.1	32,220	0.01%
2021/07/21	10	143.35	28.1	145.77	147.50	-18.1	31,411	-0.06%
2021/07/20	30.1	137.18	31	136.76	134.50	-1	31,298	0.00%
2021/07/19	33	138.35	32.4	134.98	134.00	0.7	31,150	0.00%
2021/07/16	47.6	135.12	40.1	133.72	137.00	7.5	31,080	0.02%
2021/07/15	22	125.53	18	125.75	130.00	4	30,465	0.01%
2021/07/14	49.1	125.56	125.6	127.85	124.50	-76.5	30,605	-0.25%	大賣/
2021/07/13	6.7	121.16	18.2	120.38	123.00	-11.5	30,442	-0.04%
2021/07/12	53.7	111.68	46	112.82	112.00	7.7	30,802	0.03%
2021/07/09	43	102.34	48.2	103.70	105.50	-5.2	29,847	-0.02%
2021/07/08	46.2	95.19	47	95.19	96.20	-0.8	29,423	0.00%
2021/07/07	90.3	92.65	97	93.58	95.50	-6.7	29,117	-0.02%
2021/07/06	7	87.93	13.1	87.35	86.90	-6.1	28,520	-0.02%
2021/07/05	25	88.18	24.1	87.73	86.20	0.9	28,772	0.00%
2021/07/02	6.1	82.79	12	83.03	86.00	-5.9	28,994	-0.02%
2021/07/01	18	80.05	5	79.78	78.90	13	29,316	0.04%
2021/06/30	5	81.32	27	80.99	80.30	-22	29,785	-0.07%
2021/06/29	33	83.71	20.2	82.79	81.10	12.8	31,403	0.04%
2021/06/28	25	85.02	19	85.17	84.90	6	33,429	0.02%
2021/06/25	23.2	84.44	15	85.10	84.30	8.2	34,038	0.02%
2021/06/24	31	83.38	26	83.87	83.50	5	33,812	0.01%
2021/06/23	3	81.80	3	81.17	82.40	0	33,654	0.00%
2021/06/22	10	82.65	8	82.01	79.20	2	33,733	0.01%
2021/06/21	54	79.77	14	79.64	79.90	40	33,417	0.12%
2021/06/18	3	80.37	1	79.80	79.60	2	33,176	0.01%
2021/06/17	5	79.44	12	79.65	81.50	-7	33,009	-0.02%
2021/06/16	20	81.98	24.3	81.27	79.90	-4.3	32,827	-0.01%
2021/06/15	20	83.11	17.2	82.68	82.30	2.8	32,627	0.01%
2021/06/11	25.1	84.42	37	83.24	83.00	-11.9	32,497	-0.04%
2021/06/10	46.8	82.70	37.2	83.52	83.10	9.6	31,950	0.03%
2021/06/09	13.5	79.46	15.1	79.73	78.60	-1.6	31,065	-0.01%
2021/06/08	16.1	77.54	17.1	77.32	77.00	-1	30,472	0.00%
2021/06/07	13	85.11	15.8	83.56	83.10	-2.8	29,770	-0.01%
2021/06/04	40	87.42	22	86.71	86.00	18	29,326	0.06%
2021/06/03	23.1	86.66	22.3	86.81	85.70	0.8	28,631	0.00%
2021/06/02	25	84.94	13	85.51	83.00	12	28,030	0.04%
2021/06/01	23.6	84.52	35	84.12	86.10	-11.5	27,484	-0.04%
2021/05/31	56.3	83.75	51	84.20	81.90	5.3	26,770	0.02%
2021/05/28	54.5	77.93	79.1	77.42	79.20	-24.6	25,574	-0.10%
2021/05/27	104.8	69.85	96	71.01	72.00	8.8	24,303	0.04%	大買/
2021/05/26	4.1	69.26	29	68.31	68.50	-24.9	23,964	-0.10%
2021/05/25	28.1	69.47	13.3	69.60	68.20	14.8	23,809	0.06%
2021/05/24	13	66.35	20	66.87	66.80	-7	23,310	-0.03%
2021/05/21	4	64.63	5	63.90	64.00	-1	23,089	0.00%
2021/05/20	15	64.69	12	64.83	62.90	3	23,202	0.01%
2021/05/19	11.1	64.34	12	65.17	66.00	-0.9	23,128	0.00%
2021/05/18	5	60.26	9	61.48	62.90	-4	22,850	-0.02%
2021/05/17	7	61.46	3.4	61.20	57.20	3.6	22,602	0.02%
2021/05/14	88.1	65.65	73	64.58	63.50	15.1	22,280	0.07%
2021/05/13	21	63.45	14	63.47	62.90	7	21,942	0.03%
2021/05/12	26.1	66.87	52	65.05	63.50	-26	21,570	-0.12%
2021/05/11	20	68.59	16	68.73	67.00	4	20,854	0.02%
2021/05/10	32.3	72.50	38	72.61	74.00	-5.8	20,353	-0.03%
2021/05/07	0	0.00	1	66.30	67.30	-1	19,787	-0.01%
2021/05/06	4	63.33	3	61.97	61.20	1	19,751	0.01%
2021/05/05	7	64.43	7	65.99	62.80	0	19,622	0.00%
2021/05/04	3	62.70	5	64.32	64.40	-2	19,451	-0.01%
2021/05/03	2	67.90	26	68.16	67.00	-24	19,143	-0.13%
2021/04/29	22	69.98	4	69.43	69.00	18	18,981	0.09%
2021/04/28	6	70.35	6	70.25	69.60	0	18,872	0.00%
2021/04/27	13	73.14	7	72.77	72.10	6	18,631	0.03%
2021/04/26	24	77.22	11	75.92	75.40	13	18,336	0.07%
2021/04/23	25	74.82	19	74.69	74.40	6	17,959	0.03%
2021/04/22	30	76.06	21	75.53	72.60	9	17,593	0.05%
2021/04/21	23.2	73.64	33	73.12	73.40	-9.9	17,087	-0.06%
2021/04/20	22	72.63	31	72.81	73.00	-9	16,800	-0.05%
2021/04/19	76	71.40	71.1	71.26	70.00	5	16,096	0.03%
2021/04/16	53	68.03	84.1	69.95	71.10	-31.1	15,114	-0.21%
2021/04/15	12	64.68	14.3	64.44	64.70	-2.3	14,251	-0.02%
2021/04/14	29	63.44	14.1	60.73	63.70	14.9	13,976	0.11%
2021/04/13	53	67.62	37	66.55	65.60	16	13,548	0.12%
2021/04/12	13	66.61	9.3	66.67	66.70	3.7	12,897	0.03%
2021/04/09	27	61.47	17.2	63.10	60.70	9.8	12,824	0.08%
2021/04/08	65.3	66.76	25	66.85	64.00	40.3	12,398	0.33%
2021/04/07	13	62.57	22	63.72	64.20	-9	11,648	-0.08%
2021/04/06	39	58.80	46	58.93	58.40	-7	11,053	-0.06%
2021/04/01	114	58.72	110	59.10	58.20	4	10,491	0.04%	大買/大賣/
2021/03/31	78	54.97	83.4	55.63	57.40	-5.4	8,769	-0.06%
2021/03/30	40	49.30	40.1	49.67	52.20	-0.1	6,590	0.00%
2021/03/29	4	47.90	27	48.20	47.50	-23	5,909	-0.39%
2021/03/26	26.2	47.45	29.3	47.18	47.45	-3.1	5,852	-0.05%
2021/03/25	10	46.64	7	46.47	47.00	3	5,689	0.05%
2021/03/24	0	0.00	1	44.46	44.45	-1	5,396	-0.02%
2021/03/23	0	0.00	1	45.55	44.65	-1	5,427	-0.02%
2021/03/22	2.1	44.81	0	0.00	45.10	2.1	5,465	0.04%
2021/03/18	2.6	45.00	3	45.05	45.00	-0.4	5,742	-0.01%
2021/03/15	0	0.00	3	45.10	45.50	-3	6,056	-0.05%
2021/03/12	0	44.80	0	0.00	44.60	0	6,178	0.00%
2021/03/09	0	44.00	1	43.80	43.80	-1	7,223	-0.01%
2021/03/08	1	43.95	0	0.00	43.95	1	7,316	0.01%
2021/03/05	0	0.00	10	44.40	44.30	-10	7,337	-0.14%
2021/03/04	1	44.90	0	0.00	45.00	1	7,367	0.01%
2021/03/03	0	0.00	35	44.51	46.20	-35	7,644	-0.46%
2021/02/26	1.1	47.06	1	47.25	47.35	0.1	7,537	0.00%
2021/02/25	3	47.13	0	0.00	46.90	3	7,510	0.04%
2021/02/24	10.1	47.40	0	46.70	46.70	10.1	7,609	0.13%
2021/02/23	1	46.50	1	46.50	46.65	0	7,591	0.00%
2021/02/22	12	47.91	8	47.58	47.45	4	7,530	0.05%
2021/02/19	32	47.18	20.2	46.95	47.45	11.8	7,275	0.16%
2021/02/18	5	46.90	15	47.02	46.85	-10	7,114	-0.14%
2021/02/17	10	45.10	9	45.76	46.15	1	7,002	0.01%
2021/02/05	15	44.23	0.1	44.20	44.20	14.9	6,944	0.21%
2021/02/04	0	0.00	4	43.50	43.90	-4	6,937	-0.06%
2021/02/01	3	42.30	0	0.00	42.55	3	6,936	0.04%
2021/01/29	5.1	43.63	0	0.00	43.10	5.1	6,909	0.07%
2021/01/28	0	0.00	1	44.75	44.35	-1	6,858	-0.01%
2021/01/27	0	0.00	0	45.45	45.45	0	6,841	0.00%
2021/01/26	0	0.00	1	45.00	44.70	-1	6,806	-0.01%
2021/01/21	4	43.90	6.3	44.61	44.05	-2.3	6,733	-0.03%
2021/01/20	2	46.75	1	46.25	45.10	1	6,699	0.01%
2021/01/19	1	46.10	0	0.00	46.10	1	6,581	0.02%
2021/01/18	3	46.12	0	0.00	46.10	3	6,537	0.05%
2021/01/15	6	48.37	6	47.68	47.30	0	6,465	0.00%
2021/01/14	5	47.76	8	47.69	48.20	-3	6,337	-0.05%
2021/01/13	0	0.00	2	46.93	46.55	-2	6,131	-0.03%
2021/01/12	18	47.56	8	46.15	46.15	10	6,067	0.16%
2021/01/11	3	47.37	14	47.14	47.50	-11	5,985	-0.18%
2021/01/08	5	45.46	1	46.00	45.35	4	5,832	0.07%
2021/01/07	2	45.85	1	45.40	45.80	1	5,840	0.02%
2021/01/06	5	46.10	4	45.81	45.65	1	5,914	0.02%
2021/01/05	29	46.83	3	47.07	46.85	26	5,892	0.44%
2021/01/04	1	47.75	12.6	47.75	47.65	-11.6	5,976	-0.19%
2020/12/31	4	47.61	3	47.27	47.45	1	5,860	0.02%
2020/12/30	1	46.70	19	46.53	46.70	-18	5,800	-0.31%
2020/12/29	8	46.30	2	46.45	46.20	6	5,800	0.10%
2020/12/28	1	46.55	3	46.70	46.65	-2	5,771	-0.03%
2020/12/25	5	46.30	0	0.00	46.40	5	5,712	0.09%
2020/12/24	3	46.78	0	0.00	46.75	3	5,641	0.05%
2020/12/23	9	46.14	7	45.94	46.20	2	5,543	0.04%
2020/12/22	13	45.50	1.2	45.11	44.90	11.9	5,383	0.22%
2020/12/21	0	0.00	3	44.28	45.05	-3	5,259	-0.06%
2020/12/18	7	45.26	2	44.98	44.75	5	5,182	0.10%
2020/12/17	1	44.95	1.2	45.00	45.00	-0.2	5,165	0.00%
2020/12/16	0.2	45.30	1	45.65	45.30	-0.9	5,161	-0.02%
2020/12/15	11	45.00	7.2	45.73	45.15	3.8	5,109	0.07%
2020/12/14	1	48.10	1	47.70	47.40	0	4,874	0.00%
2020/12/11	2	46.55	4.8	46.89	46.95	-2.8	4,843	-0.06%
2020/12/10	2	49.78	12	48.50	48.25	-10	4,790	-0.21%
2020/12/09	2	50.95	4	50.80	51.00	-2	4,654	-0.04%
2020/12/08	3	50.22	3	49.70	50.20	0	4,480	0.00%
2020/12/07	13	51.25	13	50.58	50.80	0	4,324	0.00%
2020/12/04	9	48.87	1	48.55	48.75	8	3,916	0.20%
2020/12/03	10	48.40	12	47.85	47.50	-2	3,684	-0.05%
2020/12/02	0	0.00	3	46.03	46.45	-3	3,307	-0.09%
2020/12/01	1	45.50	0	0.00	45.50	1	3,232	0.03%
2020/11/30	2	45.20	0	0.00	45.20	2	3,333	0.06%
2020/11/27	19	46.79	19	45.89	45.75	0	3,579	0.00%
2020/11/26	1	44.00	1	44.35	44.35	0	3,259	0.00%
2020/11/25	1	43.90	2	44.25	43.75	-1	3,232	-0.03%
2020/11/24	8	44.35	0	0.00	43.90	8	3,200	0.25%
2020/11/20	1	43.65	8	43.21	43.70	-7	2,993	-0.23%
2020/11/19	1	42.40	0	0.00	42.50	1	2,942	0.03%
2020/11/18	3	42.60	1	42.55	42.65	2	2,939	0.07%
2020/11/16	7	42.00	1	41.95	42.05	6	2,982	0.20%
2020/11/13	1	41.40	0	0.00	41.90	1	3,028	0.03%
2020/11/11	1	42.85	0	0.00	42.80	1	3,120	0.03%
2020/11/09	3.8	42.18	20	42.35	42.35	-16.2	3,181	-0.51%
2020/11/06	1	42.30	0	0.00	41.90	1	3,206	0.03%
2020/11/04	20	41.65	0	0.00	41.70	20	3,371	0.59%
2020/11/03	3	41.70	1	41.60	41.65	2	3,397	0.06%
2020/11/02	1	41.35	0	0.00	40.90	1	3,436	0.03%
2020/10/30	2	41.83	0	0.00	41.40	2	3,457	0.06%
2020/10/28	3	42.48	0	0.00	42.10	3	3,609	0.08%
2020/10/23	2	43.45	0	0.00	43.95	2	3,731	0.05%
2020/10/22	4	43.35	2	43.35	43.50	2	3,787	0.05%
2020/10/21	0	0.00	3	45.50	45.60	-3	3,744	-0.08%
2020/10/20	0	0.00	1	45.80	45.75	-1	3,749	-0.03%
2020/10/19	0	0.00	12	45.83	45.65	-12	3,768	-0.32%
2020/10/15	2	46.28	0	0.00	46.10	2	3,764	0.05%
2020/10/14	4	46.60	3	46.65	46.50	1	3,768	0.03%
2020/10/12	3	46.00	0	0.00	45.50	3	3,642	0.08%
2020/10/08	0	0.00	11	44.96	45.15	-11	3,536	-0.31%
2020/10/07	0	0.00	5	44.73	44.55	-5	3,507	-0.14%
2020/10/06	1	44.05	3	43.85	44.10	-2	3,465	-0.06%
2020/10/05	1	42.60	1	43.00	42.80	0	3,508	0.00%
2020/09/30	0	0.00	1	41.45	41.80	-1	3,659	-0.03%
2020/09/29	1	41.80	1	41.60	41.20	0	4,078	0.00%
2020/09/28	3	41.10	0	0.00	41.70	3	4,303	0.07%
2020/09/25	1	41.20	0	0.00	40.90	1	4,341	0.02%
2020/09/24	2	42.20	0	0.00	42.05	2	4,396	0.05%
2020/09/22	1	43.75	8	44.15	44.00	-7	4,399	-0.16%
2020/09/21	5	45.60	7	45.09	45.05	-2	4,359	-0.05%
2020/09/16	0	0.00	5	45.62	45.30	-5	4,300	-0.12%
2020/09/14	5	44.04	1	44.75	44.80	4	4,231	0.09%
2020/09/11	2	43.08	3	43.10	43.10	-1	4,186	-0.02%
2020/09/10	2	44.45	2	44.15	43.95	0	4,162	0.00%
2020/09/09	1	43.90	0	0.00	44.35	1	4,145	0.02%
2020/09/04	13	44.62	0	0.00	44.90	13	4,073	0.32%
2020/09/03	2	46.20	2	46.15	45.50	0	4,036	0.00%
2020/09/02	11	46.29	14	46.86	46.60	-3	3,899	-0.08%
2020/09/01	1	42.85	0	0.00	43.20	1	3,618	0.03%
2020/08/31	1	42.95	0	0.00	42.80	1	3,675	0.03%
2020/08/27	3	43.40	9	43.30	43.15	-6	3,720	-0.16%
2020/08/26	3	43.73	0	0.00	43.60	3	3,725	0.08%
2020/08/25	1	43.05	0	0.00	43.80	1	3,756	0.03%
2020/08/24	0	0.00	1	42.75	42.85	-1	3,777	-0.03%
2020/08/21	1	42.35	1	43.15	43.05	0	3,855	0.00%
2020/08/20	0	0.00	4	42.31	42.55	-4	3,846	-0.10%
2020/08/19	11	45.05	28	44.39	44.00	-17	3,804	-0.45%
2020/08/18	2	45.78	5	45.65	45.65	-3	3,761	-0.08%
2020/08/17	21	45.60	10	46.65	46.65	11	3,716	0.30%
2020/08/14	24	45.40	5	45.60	45.60	19	3,649	0.52%
2020/08/13	0	0.00	3	46.05	45.95	-3	3,628	-0.08%
2020/08/12	11	45.31	4	45.50	45.15	7	3,551	0.20%
2020/08/11	10	45.51	8	44.95	44.95	2	3,516	0.06%
2020/08/10	7	47.50	0	0.00	47.30	7	3,459	0.20%
2020/08/07	3	46.10	5	46.50	47.10	-2	3,354	-0.06%
2020/08/06	10	47.00	5	46.00	46.00	5	3,321	0.15%
2020/08/05	0	0.00	4	47.25	47.00	-4	3,283	-0.12%
2020/08/04	2	47.45	16	47.72	47.00	-14	3,286	-0.43%
2020/07/31	1	46.30	2	45.70	46.30	-1	3,255	-0.03%
2020/07/30	2	44.90	0	0.00	46.00	2	3,211	0.06%
2020/07/29	0	0.00	3	44.75	44.95	-3	3,135	-0.10%
2020/07/28	8	44.52	13	43.88	42.70	-5	3,103	-0.16%
2020/07/24	1	43.60	10	43.85	42.70	-9	3,010	-0.30%
2020/07/23	14	44.71	0	0.00	44.20	14	2,999	0.47%
2020/07/22	1	43.50	0	0.00	44.60	1	2,977	0.03%
2020/07/20	0	0.00	1	43.30	43.25	-1	2,928	-0.03%
2020/07/16	3	42.25	0	0.00	42.30	3	2,866	0.10%
2020/07/15	1	41.70	1	42.60	41.70	0	2,861	0.00%
2020/07/10	6	43.83	7	43.90	43.70	-1	2,895	-0.03%
2020/07/09	13	47.69	39	45.98	45.55	-26	2,814	-0.92%
2020/07/08	31	48.16	29	48.32	47.45	2	2,649	0.08%
2020/07/07	13	43.94	4	44.20	45.35	9	2,235	0.40%
2020/07/06	1	41.15	0	0.00	41.25	1	2,022	0.05%
2020/07/03	1	41.00	0	0.00	40.85	1	1,990	0.05%
2020/07/02	5	39.62	0	0.00	40.40	5	1,919	0.26%
2020/06/19	2	38.73	0	0.00	39.20	2	1,867	0.11%
2020/06/17	1	38.55	2	38.45	38.45	-1	1,857	-0.05%
2020/06/15	1	37.65	0	0.00	37.65	1	1,892	0.05%
2020/06/12	1	37.35	0	0.00	38.00	1	1,895	0.05%
2020/06/11	1	39.35	5	39.17	38.20	-4	1,906	-0.21%
2020/06/08	2	40.10	0	0.00	39.55	2	1,954	0.10%
2020/06/05	1	40.15	3	40.00	40.10	-2	1,936	-0.10%
2020/06/02	2	38.53	0	0.00	38.30	2	2,014	0.10%
2020/05/29	0	0.00	2	39.20	39.05	-2	1,963	-0.10%
2020/05/28	8	39.14	9	39.04	38.95	-1	1,932	-0.05%
2020/05/26	1	38.70	0	0.00	38.05	1	1,845	0.05%
2020/05/25	4	37.70	3	37.87	38.10	1	1,824	0.05%
2020/05/22	0	0.00	1	36.45	37.30	-1	1,799	-0.06%
2020/05/18	1	35.10	0	0.00	35.05	1	1,831	0.05%
2020/05/15	2	36.73	0	0.00	36.00	2	1,816	0.11%
2020/05/13	0	0.00	1	37.75	37.95	-1	1,782	-0.06%
2020/05/12	2	38.25	0	0.00	38.15	2	1,772	0.11%
2020/05/11	3	38.93	1	38.60	38.30	2	1,763	0.11%
2020/05/08	5	39.24	1	39.45	39.15	4	1,720	0.23%
2020/05/07	0	0.00	1	39.15	39.15	-1	1,648	-0.06%
2020/04/24	1	36.00	1	35.75	36.00	0	1,561	0.00%
2020/04/22	2	35.60	0	0.00	35.60	2	1,564	0.13%
2020/04/17	8	37.75	11	37.18	37.25	-3	1,546	-0.19%
2020/04/16	1	36.60	3	36.37	36.90	-2	1,458	-0.14%
2020/04/15	1	35.35	0	0.00	35.60	1	1,428	0.07%
2020/04/14	1	34.40	2	34.50	34.75	-1	1,400	-0.07%
2020/04/13	1	34.00	0	0.00	34.00	1	1,394	0.07%
2020/04/10	0	0.00	3	33.97	34.00	-3	1,392	-0.22%
2020/04/08	5	34.94	1	34.70	34.95	4	1,466	0.27%
2020/04/07	3	34.28	0	0.00	34.35	3	1,448	0.21%
2020/03/30	3	30.90	0	0.00	31.05	3	1,403	0.21%
2020/03/24	0	0.00	1	29.85	29.80	-1	1,424	-0.07%
2020/03/23	0	0.00	4	28.03	28.10	-4	1,423	-0.28%
2020/03/20	0	0.00	2	28.78	29.15	-2	1,424	-0.14%
2020/03/19	2	27.23	0	0.00	27.20	2	1,415	0.14%
2020/03/17	0	0.00	2	30.03	30.20	-2	1,399	-0.14%
2020/03/16	2	34.53	1	34.75	32.25	1	1,381	0.07%
2020/03/13	1	34.40	5	34.48	35.00	-4	1,369	-0.29%
2020/03/12	0	0.00	3	39.97	38.20	-3	1,354	-0.22%
2020/03/11	1	42.50	1	42.45	41.40	0	1,335	0.00%
2020/03/09	9	44.60	11	44.38	43.40	-2	1,310	-0.15%
2020/03/06	2	42.95	1	42.85	42.90	1	1,193	0.08%
2020/03/02	1	41.75	1	41.25	41.15	0	1,498	0.00%
2020/02/24	0	0.00	1	42.50	42.80	-1	1,530	-0.07%
2020/02/20	1	44.25	1	44.60	44.10	0	1,556	0.00%
2020/02/17	0	0.00	7	41.15	41.05	-7	1,521	-0.46%
2020/02/12	5	41.35	0	0.00	41.55	5	1,565	0.32%
2020/01/30	0	0.00	1	41.50	41.45	-1	1,790	-0.06%
2020/01/14	1	46.20	1	46.20	46.20	0	1,813	0.00%
2020/01/13	5	46.00	0	0.00	46.20	5	1,884	0.27%
2020/01/09	1	46.40	0	0.00	46.10	1	1,914	0.05%
2020/01/06	2	46.60	0	0.00	46.50	2	2,008	0.10%
2020/01/03	7	48.08	2	47.30	47.20	5	2,008	0.25%
2020/01/02	2	47.45	6.3	48.01	48.40	-4.3	1,967	-0.22%
2019/12/30	0	0.00	2	47.10	47.10	-2	1,936	-0.10%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/25	2	46.93	2	46.95	47.00	0	1,941	0.00%
2019/12/24	4	47.21	1	47.45	47.00	3	1,937	0.15%
2019/12/20	0	0.00	2	46.80	46.60	-2	1,898	-0.11%
2019/12/18	5	47.00	0	0.00	47.00	5	1,934	0.26%
2019/12/17	0	0.00	1	46.85	46.85	-1	1,952	-0.05%
2019/12/11	5	46.65	0	0.00	46.60	5	1,972	0.25%
2019/12/04	0	0.00	1	46.30	46.35	-1	2,182	-0.05%
2019/12/03	1	46.45	0	0.00	46.65	1	2,211	0.05%
2019/12/02	1	47.35	0	0.00	46.40	1	2,217	0.05%
2019/11/29	9	49.77	11	49.74	48.35	-2	2,186	-0.09%
2019/11/27	0	0.00	2	47.60	47.50	-2	2,020	-0.10%
2019/11/26	10	47.75	0	0.00	47.25	10	2,061	0.49%
2019/11/25	0	0.00	5	47.65	47.70	-5	2,041	-0.24%
2019/11/15	0	0.00	5	47.40	47.45	-5	2,238	-0.22%
2019/11/13	0	0.00	7	46.71	46.65	-7	2,240	-0.31%
2019/11/08	2	47.15	1	47.05	47.05	1	2,247	0.04%
2019/11/07	1	45.95	9	45.86	45.95	-8	2,238	-0.36%
2019/11/06	1	46.60	0	0.00	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.35	47.20	-1	2,238	-0.04%
2019/11/04	10	47.21	2	47.20	47.15	8	2,240	0.36%
2019/11/01	5	46.70	2	46.75	46.70	3	2,238	0.13%
2019/10/31	0	0.00	2	47.05	46.50	-2	2,265	-0.09%
2019/10/30	1	47.20	1	47.25	47.50	0	2,249	0.00%
2019/10/29	9	47.75	26.2	47.58	47.25	-17.2	2,313	-0.74%
2019/10/28	10.7	48.42	5	48.60	48.35	5.7	2,408	0.24%
2019/10/25	0	0.00	1	50.50	49.85	-1	2,298	-0.04%
2019/10/24	24	49.18	1	49.60	49.60	23	2,285	1.01%
2019/10/23	1	48.85	0	0.00	49.15	1	2,286	0.04%
2019/10/22	5	49.30	0	0.00	49.40	5	2,297	0.22%
2019/10/21	2	48.53	1	48.60	49.20	1	2,288	0.04%
2019/10/18	3	49.02	2	49.40	48.85	1	2,296	0.04%
2019/10/17	1	50.30	1	50.40	50.40	0	2,276	0.00%
2019/10/16	0	0.00	1	50.50	50.30	-1	2,269	-0.04%
2019/10/15	2	51.05	1	51.00	51.10	1	2,248	0.04%
2019/10/14	1	50.50	12	50.46	50.40	-11	2,197	-0.50%
2019/10/08	6	49.38	0	0.00	49.20	6	2,168	0.28%
2019/10/07	4	50.53	0	0.00	50.00	4	2,207	0.18%
2019/10/04	1	50.30	7	50.56	50.40	-6	2,244	-0.27%
2019/10/02	0	0.00	1	49.60	49.60	-1	2,229	-0.04%
2019/10/01	0	0.00	7	49.54	49.80	-7	2,251	-0.31%
2019/09/27	6	48.53	0	0.00	48.60	6	2,287	0.26%
2019/09/26	6	50.22	5	50.10	49.95	1	2,269	0.04%
2019/09/25	1	50.10	2	50.40	50.40	-1	2,273	-0.04%
2019/09/24	3	50.57	0	0.00	50.50	3	2,293	0.13%
2019/09/20	4	51.13	12	51.14	51.00	-8	2,277	-0.35%
2019/09/19	3	49.88	1	50.30	50.40	2	2,242	0.09%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/17	6	50.43	0	0.00	50.50	6	2,209	0.27%
2019/09/16	1	50.50	2	50.50	50.40	-1	2,237	-0.04%
2019/09/12	4	52.05	4	52.50	51.40	0	2,244	0.00%
2019/09/11	14	51.79	0	0.00	51.80	14	2,229	0.63%
2019/09/10	2	51.60	2	51.70	51.30	0	2,204	0.00%
2019/09/09	1	53.10	16	53.11	52.80	-15	2,163	-0.69%
2019/09/06	1	52.50	2	52.30	51.80	-1	2,061	-0.05%
2019/09/05	11	51.85	11	52.08	51.80	0	1,994	0.00%
2019/09/04	3	51.57	4	51.60	51.70	-1	1,959	-0.05%
2019/09/03	7	50.87	0	0.00	50.80	7	1,935	0.36%
2019/09/02	2	51.50	2	51.55	51.50	0	1,913	0.00%
2019/08/30	6	51.42	3	51.90	50.90	3	1,883	0.16%
2019/08/29	3	50.20	3	51.17	51.30	0	1,798	0.00%
2019/08/28	0	0.00	1	49.55	49.60	-1	1,747	-0.06%
2019/08/27	4	50.95	1	50.00	49.95	3	1,732	0.17%
2019/08/26	4	50.25	4	50.05	49.90	0	1,703	0.00%
2019/08/23	2	50.10	3	50.27	50.80	-1	1,647	-0.06%
2019/08/22	1	49.00	0	0.00	49.30	1	1,548	0.06%
2019/08/21	2	49.35	3	49.28	49.30	-1	1,529	-0.07%
2019/08/20	1	49.40	2	49.60	49.50	-1	1,515	-0.07%
2019/08/16	0	0.00	2	47.45	47.50	-2	1,457	-0.14%
2019/08/14	1	46.50	5	46.84	46.95	-4	1,443	-0.28%
2019/08/13	1	46.15	0	0.00	45.80	1	1,430	0.07%
2019/08/12	3	46.60	0	0.00	46.30	3	1,429	0.21%
2019/08/07	4	47.15	0	0.00	47.00	4	1,402	0.29%
2019/08/06	6	46.49	4	47.14	47.80	2	1,405	0.14%
2019/08/02	1	47.60	0	0.00	47.30	1	1,407	0.07%
2019/08/01	4	49.25	3	48.75	49.45	1	1,378	0.07%
2019/07/31	8	50.65	8	50.48	49.70	0	1,375	0.00%
2019/07/30	11	52.57	14	53.02	52.00	-3	1,298	-0.23%
2019/07/29	1	51.20	1	51.80	51.80	0	1,175	0.00%
2019/07/26	0	0.00	2	51.00	51.30	-2	1,160	-0.17%
2019/07/24	10	51.90	4	51.65	51.70	6	1,129	0.53%
2019/07/22	6	51.08	3	50.87	51.00	3	1,122	0.27%
2019/07/17	2	50.00	2	49.60	49.55	0	1,067	0.00%
2019/07/16	1	49.85	1	50.00	49.95	0	1,086	0.00%
2019/07/12	0	0.00	2	50.10	50.10	-2	1,104	-0.18%
2019/07/11	0	0.00	1	49.75	50.30	-1	1,112	-0.09%
2019/07/10	0	0.00	5	49.13	49.60	-5	1,085	-0.46%
2019/07/09	4	47.93	0	0.00	47.20	4	1,049	0.38%
2019/07/05	1	48.85	1	48.20	48.20	0	1,087	0.00%
2019/07/04	1	47.95	3	48.47	48.50	-2	1,129	-0.18%
2019/07/01	0	0.00	2	47.80	48.00	-2	1,149	-0.17%
2019/06/25	3	46.50	0	0.00	45.45	3	1,212	0.25%
2019/06/21	3	46.07	1	45.55	45.65	2	1,287	0.16%
2019/06/17	0	0.00	9	43.45	43.40	-9	1,560	-0.58%
2019/06/10	0	0.00	2	43.53	43.25	-2	1,856	-0.11%
2019/06/06	2	43.08	0	0.00	42.85	2	1,900	0.11%
2019/05/31	11	44.36	4	44.05	44.35	7	1,935	0.36%
2019/05/29	2	43.15	0	0.00	42.60	2	1,960	0.10%
2019/05/23	1	46.30	0	0.00	44.50	1	2,126	0.05%
2019/05/13	2	47.80	0	0.00	46.60	2	2,476	0.08%
2019/05/10	2	47.20	2	47.85	47.95	0	2,492	0.00%
2019/05/09	0	0.00	1	47.60	47.15	-1	2,493	-0.04%
2019/05/06	3	48.57	0	0.00	48.00	3	2,520	0.12%
2019/05/03	2	49.25	2	49.75	50.20	0	2,542	0.00%
2019/05/02	2	48.90	2	49.35	49.25	0	2,559	0.00%
2019/04/29	0	0.00	2	49.38	48.10	-2	2,845	-0.07%
2019/04/26	3	50.97	0	0.00	50.80	3	2,894	0.10%
2019/04/25	1	51.40	1	52.00	51.40	0	2,978	0.00%
2019/04/24	2	51.20	0	0.00	51.20	2	3,042	0.07%
2019/04/23	2	51.90	0	0.00	51.90	2	3,045	0.07%
2019/04/22	1	51.90	6	51.80	52.70	-5	3,037	-0.16%
2019/04/19	4	50.80	4	51.50	50.80	0	3,017	0.00%
2019/04/18	7	50.94	0	0.00	50.40	7	3,009	0.23%
2019/04/17	0	0.00	4	51.60	51.40	-4	3,023	-0.13%
2019/04/16	4	50.75	2	51.40	51.00	2	3,014	0.07%
2019/04/15	0	0.00	3	51.33	51.00	-3	2,996	-0.10%
2019/04/12	2	50.90	0	0.00	50.90	2	2,998	0.07%
2019/04/11	0	0.00	1	53.00	52.30	-1	2,988	-0.03%
2019/04/10	4	55.00	3	54.67	54.00	1	2,958	0.03%
2019/04/09	1	53.50	1	53.70	53.90	0	2,891	0.00%
2019/04/08	2	53.35	2	53.60	53.40	0	2,873	0.00%
2019/04/03	0	0.00	22	52.21	52.70	-22	2,836	-0.78%
2019/04/02	4	51.90	1	52.50	51.80	3	2,817	0.11%
2019/03/29	1	52.00	1	51.90	51.80	0	2,776	0.00%
2019/03/28	1	52.00	0	0.00	51.40	1	2,767	0.04%
2019/03/27	2	51.50	0	0.00	51.90	2	2,734	0.07%
2019/03/26	1	51.40	1	52.70	52.00	0	2,714	0.00%
2019/03/22	8	54.80	8	53.70	52.50	0	2,627	0.00%
2019/03/21	6	53.52	6	53.62	53.60	0	2,509	0.00%
2019/03/20	1	52.50	0	0.00	53.00	1	2,412	0.04%
2019/03/19	12	51.28	6	51.15	51.90	6	2,367	0.25%
2019/03/18	3	48.83	5	49.23	49.20	-2	2,145	-0.09%
2019/03/14	0	0.00	1	48.00	48.00	-1	2,126	-0.05%
2019/03/12	5	48.85	6	48.21	48.10	-1	2,173	-0.05%
2019/03/11	0	0.00	3	47.20	47.35	-3	2,153	-0.14%
2019/03/08	2	46.63	1	47.40	46.90	1	2,208	0.05%
2019/03/05	13	48.39	6	48.33	48.30	7	2,490	0.28%
2019/02/27	6	47.35	0	0.00	47.35	6	2,509	0.24%
2019/02/26	3	48.45	2	48.48	48.10	1	2,515	0.04%
2019/02/25	1	48.65	0	0.00	48.15	1	2,509	0.04%
2019/02/22	5	49.02	0	0.00	48.45	5	2,497	0.20%
2019/02/21	0	0.00	5	49.30	49.80	-5	2,425	-0.21%
2019/02/20	0	0.00	1	47.10	47.60	-1	2,324	-0.04%
2019/02/19	2	46.95	0	0.00	46.80	2	2,312	0.09%
2019/02/18	0	0.00	1	47.75	46.60	-1	2,297	-0.04%
2019/02/15	6	48.75	5	48.89	47.35	1	2,274	0.04%
2019/02/14	4	48.04	5	48.54	48.35	-1	2,210	-0.05%
2019/02/13	4	48.08	2	48.13	48.60	2	2,158	0.09%
2019/02/12	3	47.18	6	47.18	47.45	-3	2,079	-0.14%
2019/02/11	10	46.15	6	45.60	45.60	4	2,032	0.20%
2019/01/28	0	0.00	2	47.88	47.75	-2	2,005	-0.10%
2019/01/25	1	48.30	10	48.01	47.50	-9	2,017	-0.45%
2019/01/24	1	48.10	0	0.00	47.50	1	1,998	0.05%
2019/01/22	1	48.30	1	48.65	47.50	0	1,954	0.00%
2019/01/21	12	48.65	4	49.68	48.15	8	1,914	0.42%
2019/01/18	2	45.88	3	45.95	46.80	-1	1,678	-0.06%
2019/01/17	2	44.95	0	0.00	44.00	2	1,608	0.12%
2019/01/16	2	44.80	2	44.75	45.20	0	1,529	0.00%
2019/01/08	0	0.00	2	40.65	40.65	-2	1,472	-0.14%
2018/12/26	2	40.00	2	40.85	39.60	0	1,571	0.00%
2018/12/25	2	40.15	0	0.00	40.50	2	1,577	0.13%
2018/12/20	1	40.55	1	40.35	39.20	0	1,569	0.00%
2018/12/10	2	41.05	2	40.78	41.00	0	1,629	0.00%
2018/12/03	0	0.00	1	49.60	48.45	-1	1,569	-0.06%
2018/11/30	2	47.88	1	47.90	48.45	1	1,534	0.07%
2018/11/29	1	48.05	1	48.05	49.20	0	1,471	0.00%
2018/11/28	3	44.70	2	44.75	45.40	1	1,334	0.07%
2018/11/26	0	0.00	2	39.35	39.70	-2	1,199	-0.17%
2018/11/23	2	38.40	0	0.00	38.25	2	1,185	0.17%
2018/11/22	0	0.00	2	39.40	39.25	-2	1,166	-0.17%
2018/11/16	0	0.00	2	37.15	37.00	-2	1,121	-0.18%
2018/11/12	2	36.70	0	0.00	36.25	2	1,254	0.16%
2018/11/07	0	0.00	2	37.35	37.90	-2	1,267	-0.16%
2018/11/06	4	37.63	0	0.00	36.10	4	1,282	0.31%
2018/11/01	0	0.00	2	37.00	37.70	-2	1,268	-0.16%
2018/10/26	0	0.00	1	35.00	33.60	-1	1,251	-0.08%
2018/10/25	0	0.00	2	35.00	34.45	-2	1,270	-0.16%
2018/10/24	3	36.30	1	36.25	36.25	2	1,284	0.16%
2018/10/22	1	38.70	1	39.20	39.20	0	1,338	0.00%
2018/10/19	3	37.35	24	36.30	39.50	-21	1,313	-1.60%
2018/10/15	0	0.00	2	35.10	35.75	-2	1,276	-0.16%
2018/10/12	29	34.00	2	34.80	34.85	27	1,281	2.11%
2018/10/08	2	38.90	4	40.03	40.10	-2	1,222	-0.16%
2018/10/05	3	39.47	0	0.00	39.30	3	1,232	0.24%
2018/10/04	1	42.00	0	0.00	41.20	1	1,220	0.08%
2018/10/03	0	0.00	4	42.73	42.80	-4	1,210	-0.33%
2018/09/26	3	45.45	0	0.00	44.80	3	1,231	0.24%
2018/09/18	1	43.20	0	0.00	43.40	1	1,254	0.08%
2018/09/14	1	45.00	0	0.00	45.75	1	1,246	0.08%
2018/09/12	1	44.85	0	0.00	44.35	1	1,221	0.08%
2018/08/30	1	54.60	0	0.00	54.60	1	1,445	0.07%
2018/08/28	0	0.00	1	54.30	54.80	-1	1,568	-0.06%
2018/08/21	9	49.81	7	50.63	51.20	2	1,803	0.11%
2018/08/20	1	52.00	0	0.00	51.80	1	1,809	0.06%
2018/08/17	1	59.00	1	58.40	57.30	0	1,770	0.00%
2018/08/02	2	63.90	2	65.00	62.30	0	2,034	0.00%
2018/08/01	2	64.00	2	62.50	64.00	0	2,059	0.00%
2018/07/30	2	63.80	2	64.50	63.00	0	2,067	0.00%
2018/07/27	2	63.60	2	63.25	63.40	0	2,066	0.00%
2018/07/19	1	61.60	1	63.00	61.50	0	2,250	0.00%
2018/07/09	0	0.00	1	60.60	60.40	-1	2,458	-0.04%
2018/07/06	1	60.00	0	0.00	60.60	1	2,477	0.04%
2018/07/02	4	62.50	2	63.10	62.90	2	2,495	0.08%
2018/06/29	0	0.00	12	62.32	63.00	-12	2,509	-0.48%
2018/06/28	5	60.64	0	0.00	60.00	5	2,495	0.20%
2018/06/27	7	61.84	0	0.00	61.30	7	2,515	0.28%
2018/06/25	0	0.00	1	63.10	63.00	-1	2,522	-0.04%
2018/06/15	2	67.40	0	0.00	66.90	2	2,621	0.08%
2018/06/14	3	68.60	0	0.00	68.50	3	2,611	0.11%
2018/06/13	1	71.00	1	69.10	69.10	0	2,624	0.00%
2018/06/12	1	71.00	1	72.00	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	69.70	71.00	-1	2,816	-0.04%
2018/06/08	1	69.20	4	69.58	69.00	-3	2,833	-0.11%
2018/06/07	2	68.60	0	0.00	68.60	2	2,822	0.07%
2018/06/05	0	0.00	1	69.30	67.70	-1	2,852	-0.04%
2018/06/04	0	0.00	2	67.80	67.40	-2	2,807	-0.07%
2018/06/01	2	66.20	0	0.00	65.40	2	2,806	0.07%
2018/05/30	2	64.00	2	65.20	65.20	0	2,739	0.00%
2018/05/29	2	63.35	2	65.50	65.20	0	2,724	0.00%
2018/05/28	0	0.00	4	63.05	64.00	-4	2,688	-0.15%
2018/05/25	2	61.10	1	61.30	61.20	1	2,701	0.04%
2018/05/24	1	60.50	3	60.80	60.30	-2	2,943	-0.07%
2018/05/21	2	61.40	3	60.63	61.20	-1	3,092	-0.03%
2018/05/17	3	61.07	2	61.05	60.00	1	3,163	0.03%
2018/05/16	0	0.00	5	60.10	61.90	-5	3,175	-0.16%
2018/05/15	3	59.53	0	0.00	58.90	3	3,205	0.09%
2018/05/14	3	60.03	2	61.10	60.20	1	3,291	0.03%
2018/05/11	0	0.00	1	59.40	59.30	-1	3,337	-0.03%
2018/05/10	2	57.85	6	58.42	58.80	-4	3,370	-0.12%
2018/05/09	2	58.50	3	58.30	56.90	-1	3,412	-0.03%
2018/05/08	0	0.00	2	58.70	58.10	-2	3,484	-0.06%
2018/05/03	0	0.00	6	55.80	56.10	-6	4,106	-0.15%
2018/05/02	4	55.10	0	0.00	54.10	4	4,069	0.10%
2018/04/30	5	55.26	3	56.03	55.20	2	4,046	0.05%
2018/04/27	1	54.60	2	55.20	55.70	-1	4,058	-0.02%
2018/04/26	3	57.73	0	0.00	55.60	3	4,058	0.07%
2018/04/24	0	0.00	8	54.18	54.70	-8	4,081	-0.20%
2018/04/23	8	57.25	1	60.30	57.00	7	4,040	0.17%
2018/04/20	2	61.60	0	0.00	60.60	2	3,983	0.05%
2018/04/18	1	63.90	0	0.00	63.90	1	3,956	0.03%
2018/04/17	1	66.50	0	0.00	66.40	1	3,924	0.03%
2018/04/13	0	0.00	1	67.60	67.00	-1	3,916	-0.03%
2018/04/09	1	69.80	0	0.00	71.40	1	4,022	0.02%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	2	69.70	1	69.60	69.60	1	4,060	0.02%
2018/03/30	0	0.00	1	72.00	71.20	-1	4,050	-0.02%
2018/03/29	1	70.20	0	0.00	70.70	1	4,055	0.02%
2018/03/23	2	71.70	0	0.00	72.00	2	4,123	0.05%
2018/03/21	0	0.00	2	75.20	74.50	-2	4,083	-0.05%
2018/03/20	1	74.20	2	74.10	74.10	-1	4,067	-0.02%
2018/03/19	1	74.80	1	74.70	75.40	0	4,087	0.00%
2018/03/16	3	76.73	8	77.11	75.10	-5	4,081	-0.12%
2018/03/15	7	76.50	5	75.74	76.70	2	3,974	0.05%
2018/03/13	1	73.60	1	73.90	74.00	0	3,780	0.00%
2018/03/12	0	0.00	1	73.50	72.90	-1	3,782	-0.03%
2018/03/09	0	0.00	1	69.70	71.00	-1	3,731	-0.03%
2018/03/07	2	70.10	0	0.00	69.80	2	3,746	0.05%
2018/03/05	2	72.45	0	0.00	71.80	2	3,774	0.05%
2018/03/02	0	0.00	1	72.30	72.60	-1	3,786	-0.03%
2018/03/01	0	0.00	1	72.50	73.50	-1	3,786	-0.03%
2018/02/27	6	74.52	1	73.40	73.00	5	3,792	0.13%
2018/02/26	30	77.05	26	76.19	74.30	4	3,813	0.10%
2018/02/23	1	73.00	3	73.20	72.50	-2	3,599	-0.06%
2018/02/22	2	72.70	1	73.00	72.00	1	3,588	0.03%
2018/02/21	1	69.90	0	0.00	70.90	1	3,585	0.03%
2018/02/12	2	68.90	2	69.50	67.80	0	3,546	0.00%
2018/02/09	3	67.90	2	70.10	70.20	1	3,523	0.03%
2018/02/08	3	70.70	3	70.23	70.30	0	3,476	0.00%
2018/02/07	6	70.72	8	70.98	70.00	-2	3,452	-0.06%
2018/02/06	3	69.80	2	72.10	67.40	1	3,403	0.03%
2018/02/05	2	68.40	2	70.50	73.70	0	3,340	0.00%
2018/02/01	2	74.90	1	75.40	74.30	1	3,291	0.03%
2018/01/31	1	76.00	3	74.97	76.10	-2	3,304	-0.06%
2018/01/30	8	76.96	5	77.72	75.30	3	3,489	0.09%
2018/01/29	3	73.33	8	74.91	75.70	-5	3,226	-0.15%
2018/01/23	0	0.00	8	66.90	65.80	-8	3,186	-0.25%
2018/01/22	10	66.50	2	66.20	66.20	8	3,276	0.24%
2018/01/19	10	70.00	11	68.39	67.20	-1	3,328	-0.03%
2018/01/18	0	0.00	1	67.00	68.10	-1	3,280	-0.03%
2018/01/08	1	66.20	0	0.00	65.00	1	4,420	0.02%
2018/01/05	0	0.00	1	67.00	67.40	-1	4,639	-0.02%
2018/01/04	2	68.20	2	69.00	67.70	0	4,687	0.00%