新唐 (4919)-元大-頭份券商分點個股進出

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-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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	123.50	0	0.00	124.00	2	2,117	0.09%
2024/06/13	3.1	124.19	1	125.50	124.50	2.1	2,115	0.10%
2024/06/12	2	124.00	0	0.00	125.00	2	2,110	0.09%
2024/06/11	0	0.00	6	126.50	125.00	-6	2,093	-0.29%
2024/06/07	2	123.50	0	0.00	123.50	2	2,092	0.10%
2024/06/06	5.1	123.51	0	0.00	123.50	5.1	2,091	0.24%
2024/06/05	5	124.50	1	126.00	124.50	4	2,100	0.19%
2024/06/04	1	125.00	0	0.00	124.50	1	2,142	0.05%
2024/06/03	10	125.75	0	0.00	125.50	10	2,168	0.46%
2024/05/29	0	0.00	1	130.00	128.50	-1	2,177	-0.05%
2024/05/28	0	0.00	17.3	129.53	131.50	-17.3	2,142	-0.81%
2024/05/27	10.2	123.51	1.1	123.59	123.00	9.1	2,040	0.44%
2024/05/24	5	124.50	2	126.00	124.50	3	2,047	0.15%
2024/05/22	1	128.00	0	0.00	128.00	1	2,071	0.05%
2024/05/21	0	0.00	19	126.42	127.00	-19	2,064	-0.92%
2024/05/20	0	0.00	4	124.75	124.50	-4	2,037	-0.20%
2024/05/17	10	122.95	2.1	125.24	123.00	7.9	2,036	0.39%
2024/05/16	0	124.50	3	125.00	124.50	-3	2,065	-0.14%
2024/05/15	0	0.00	2	124.00	125.00	-2	2,074	-0.10%
2024/05/14	1	122.50	0	0.00	123.00	1	2,101	0.05%
2024/05/10	5	121.80	1	122.50	123.00	4	2,115	0.19%
2024/05/08	2	123.50	1	123.50	124.00	1	2,097	0.05%
2024/05/07	0	0.00	1	125.00	126.00	-1	2,083	-0.05%
2024/05/06	13.2	124.61	2	127.50	123.50	11.2	2,067	0.54%
2024/05/03	0.1	132.50	3	132.00	130.00	-2.9	1,987	-0.15%
2024/05/02	3	130.33	0	0.00	131.50	3	1,970	0.15%
2024/04/29	5	132.50	4	130.50	130.50	1	1,951	0.05%
2024/04/26	0	0.00	1.1	130.45	130.50	-1.1	1,912	-0.05%
2024/04/25	1	128.50	0.1	130.00	127.50	1	1,914	0.05%
2024/04/24	0	0.00	7.1	131.43	131.50	-7.1	1,911	-0.37%
2024/04/23	1	127.50	0	0.00	128.00	1	1,909	0.05%
2024/04/22	0.1	128.50	1	128.50	127.50	-1	1,914	-0.05%
2024/04/19	1	126.50	6	126.83	127.00	-5	1,898	-0.26%
2024/04/18	4	130.00	3.1	130.67	132.50	1	1,831	0.05%
2024/04/17	0	0.00	2	127.50	129.00	-2	1,775	-0.11%
2024/04/16	0	0.00	1	127.00	127.50	-1	1,755	-0.06%
2024/04/15	1.2	130.00	0.5	129.50	129.00	0.8	1,793	0.04%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/11	1	125.50	3	126.33	127.50	-2	1,797	-0.11%
2024/04/10	0	0.00	4.1	128.63	127.50	-4.1	1,826	-0.22%
2024/04/09	6	126.42	2	127.00	127.00	4	1,824	0.22%
2024/04/08	1.1	126.05	0	0.00	126.00	1.1	1,836	0.06%
2024/04/03	0.1	127.00	0	0.00	127.00	0.1	1,836	0.01%
2024/04/02	0	0.00	9	125.78	126.50	-9	1,884	-0.48%
2024/04/01	9	124.44	0	0.00	124.50	9	1,860	0.48%
2024/03/29	0	0.00	1	124.00	122.50	-1	1,858	-0.05%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0.1	125.00	0	0.00	123.50	0.1	1,845	0.00%
2024/03/26	8	123.38	0	0.00	122.00	8	1,831	0.44%
2024/03/25	0.1	123.50	0	0.00	123.00	0.1	1,834	0.00%
2024/03/22	0	0.00	0.2	124.00	123.50	-0.2	1,847	-0.01%
2024/03/21	1.1	122.09	0	0.00	122.00	1.1	1,896	0.06%
2024/03/20	1	123.50	0	0.00	123.00	1	1,956	0.05%
2024/03/19	0.1	122.50	2	122.00	121.50	-1.9	2,010	-0.09%
2024/03/18	0	0.00	1.1	121.11	121.50	-1.1	2,013	-0.06%
2024/03/15	3.6	120.94	0	0.00	120.00	3.6	2,010	0.18%
2024/03/13	0.2	122.00	0	0.00	122.00	0.2	2,048	0.01%
2024/03/12	2	124.25	0.1	124.50	124.00	1.9	2,096	0.09%
2024/03/11	3.1	125.68	2	125.50	125.00	1.1	2,118	0.05%
2024/03/08	1	125.00	0.1	123.00	122.00	0.9	2,162	0.04%
2024/03/07	9.1	126.01	0.1	125.50	125.50	9	2,176	0.41%
2024/03/06	0.1	127.50	1	127.50	127.00	-0.9	2,210	-0.04%
2024/03/05	1	130.00	0	0.00	128.50	1	2,317	0.04%
2024/03/04	0	0.00	0.2	129.50	129.50	-0.2	2,578	-0.01%
2024/02/29	0.3	128.80	0	0.00	129.00	0.3	2,825	0.01%
2024/02/27	0.1	129.00	0.2	129.00	128.50	-0.2	2,883	-0.01%
2024/02/26	0	0.00	0.1	129.50	129.50	-0.1	2,944	0.00%
2024/02/23	0.2	132.00	1	133.00	131.00	-0.8	3,044	-0.03%
2024/02/21	0	0.00	1	131.50	131.00	-1	3,088	-0.03%
2024/02/20	0.1	132.00	0	0.00	131.50	0.1	3,139	0.00%
2024/02/19	2	132.50	1	132.50	132.50	1	3,190	0.03%
2024/02/15	1.2	127.00	1	128.50	128.50	0.2	3,434	0.01%
2024/02/02	1.1	129.00	1	129.00	129.00	0.1	3,451	0.00%
2024/02/01	1.1	128.55	0	0.00	129.00	1.1	3,452	0.03%
2024/01/25	1	131.50	0	0.00	131.00	1	3,604	0.03%
2024/01/24	1.5	131.83	1	133.50	131.00	0.5	3,620	0.01%
2024/01/23	3	132.83	1	134.50	133.00	2	3,631	0.06%
2024/01/22	3.1	133.51	3	134.00	133.50	0.1	3,639	0.00%
2024/01/19	0.1	132.50	1	132.50	132.50	-0.9	3,646	-0.02%
2024/01/18	1.1	130.45	0	0.00	130.00	1.1	3,651	0.03%
2024/01/17	0.2	134.33	0	0.00	130.00	0.2	3,651	0.00%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/12	1	135.00	0	0.00	134.50	1	3,671	0.03%
2024/01/11	0.1	136.00	1	136.00	136.00	-0.9	3,698	-0.02%
2024/01/10	1.1	135.05	0	0.00	134.50	1.1	3,780	0.03%
2024/01/09	1.1	134.00	2	133.75	135.00	-0.9	3,800	-0.02%
2024/01/08	0.1	139.87	0	0.00	138.00	0.1	3,792	0.00%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/02	0.3	143.24	0	0.00	141.50	0.3	3,795	0.01%
2023/12/29	0.3	141.98	0	0.00	142.00	0.3	3,793	0.01%
2023/12/28	7.1	142.65	1	142.50	142.00	6.1	3,785	0.16%
2023/12/27	1	139.00	0	0.00	139.50	1	3,725	0.03%
2023/12/18	1.1	138.07	1	138.50	137.50	0.1	3,749	0.00%
2023/12/15	1	144.00	7	141.36	141.00	-6	3,721	-0.16%
2023/12/14	2	147.50	3.3	147.15	148.50	-1.3	3,738	-0.03%
2023/12/13	0	0.00	0.3	144.00	143.50	-0.3	3,695	-0.01%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/08	1.1	143.43	1	144.50	143.00	0.1	3,889	0.00%
2023/12/06	2.1	145.76	0	0.00	145.50	2.1	3,856	0.05%
2023/12/05	0.1	146.00	2.1	145.74	146.00	-2.1	3,838	-0.05%
2023/12/01	0	149.00	0	0.00	149.50	0	3,798	0.00%
2023/11/30	1	149.50	1	151.00	148.50	0	3,801	0.00%
2023/11/29	3	147.33	6	149.00	149.50	-3	3,692	-0.08%
2023/11/28	1	143.94	3	141.50	144.00	-2	3,441	-0.06%
2023/11/27	3	144.17	6	142.42	141.50	-3	3,349	-0.09%
2023/11/24	1	139.00	0.2	141.50	139.00	0.8	3,216	0.03%
2023/11/22	1	137.50	1	139.50	140.50	0	3,120	0.00%
2023/11/21	2	138.00	0	0.00	138.00	2	3,036	0.07%
2023/11/20	1	138.00	1	138.50	138.50	0	3,037	0.00%
2023/11/17	8	138.75	2	140.00	138.50	6	3,057	0.20%
2023/11/16	1	138.50	1	138.00	136.50	0	3,041	0.00%
2023/11/15	12	137.17	21	139.07	138.00	-9	3,016	-0.30%
2023/11/14	0	0.00	4	132.25	133.00	-4	2,750	-0.15%
2023/11/10	0	0.00	4	131.00	131.00	-4	2,750	-0.15%
2023/11/09	1	129.50	1	130.00	129.50	0	2,758	0.00%
2023/11/08	2	130.50	0	0.00	131.00	2	2,786	0.07%
2023/11/07	1	130.50	1	129.50	130.50	0	2,781	0.00%
2023/11/06	11	128.41	10	127.50	128.50	1	2,818	0.04%
2023/11/03	2.6	127.79	4	126.25	127.50	-1.4	2,829	-0.05%
2023/10/31	0.1	129.00	0	0.00	127.00	0.1	2,866	0.00%
2023/10/30	0	0.00	1	127.50	128.00	-1	2,994	-0.03%
2023/10/26	1	126.50	0	0.00	127.00	1	3,431	0.03%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/23	2	128.75	0	0.00	128.00	2	3,647	0.05%
2023/10/19	0.1	131.00	1	130.50	132.50	-0.9	3,759	-0.02%
2023/10/18	3.5	130.50	3	132.50	130.00	0.5	3,850	0.01%
2023/10/16	4	130.88	2	131.00	130.50	2	4,164	0.05%
2023/10/13	0	0.00	5	131.00	131.00	-5	4,309	-0.12%
2023/10/06	0	0.00	9	127.61	128.00	-9	4,463	-0.20%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/10/03	4	125.75	1	125.50	125.00	3	4,518	0.07%
2023/10/02	1	125.00	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	2	124.00	0	0.00	124.50	2	4,946	0.04%
2023/09/26	0	0.00	1	125.00	125.50	-1	5,084	-0.02%
2023/09/25	4	126.00	1	129.00	126.50	3	5,098	0.06%
2023/09/21	3	128.00	2	130.25	127.50	1	5,038	0.02%
2023/09/19	3	134.50	3	133.67	132.50	0	5,046	0.00%
2023/09/18	1	133.00	0	0.00	134.00	1	5,004	0.02%
2023/09/15	1	133.00	0	0.00	132.50	1	5,003	0.02%
2023/09/13	3	131.17	6	130.67	130.00	-3	4,971	-0.06%
2023/09/12	1	129.50	1	129.00	128.50	0	4,885	0.00%
2023/09/11	2	128.00	0	0.00	126.50	2	4,966	0.04%
2023/09/08	2.8	126.59	0	0.00	127.00	2.8	5,039	0.06%
2023/09/07	1	128.50	1	129.00	127.50	0	5,196	0.00%
2023/09/06	0	0.00	1	129.50	129.00	-1	5,233	-0.02%
2023/09/05	1	127.50	8	126.50	128.50	-7	5,203	-0.13%
2023/08/30	2	123.00	3	121.67	123.00	-1	5,256	-0.02%
2023/08/29	2	117.50	0	0.00	120.00	2	5,283	0.04%
2023/08/25	2	120.25	3	119.50	120.50	-1	5,309	-0.02%
2023/08/24	5	120.60	6	122.00	120.50	-1	5,383	-0.02%
2023/08/23	16	120.69	18	118.92	121.50	-2	5,455	-0.04%
2023/08/22	10	120.35	8	120.00	120.00	2	5,447	0.04%
2023/08/21	2	121.75	2	122.50	121.50	0	5,471	0.00%
2023/08/18	2	126.25	0	0.00	125.00	2	5,494	0.04%
2023/08/16	1	124.00	0	0.00	125.50	1	5,510	0.02%
2023/08/15	3	125.00	3	126.50	125.00	0	5,599	0.00%
2023/08/14	6.2	124.10	5	122.00	125.50	1.2	5,696	0.02%
2023/08/11	8	124.44	7	124.93	124.00	1	5,709	0.02%
2023/08/10	16	124.44	14	125.18	124.50	2	5,803	0.03%
2023/08/09	4.3	127.47	4	129.00	127.50	0.3	5,797	0.01%
2023/08/08	6.1	129.41	6	129.50	130.00	0.1	5,864	0.00%
2023/08/07	2	128.74	2	126.50	129.00	0	5,915	0.00%
2023/08/04	2	125.25	2	126.50	126.50	0	5,943	0.00%
2023/08/02	4.5	127.28	2.7	129.07	126.50	1.8	6,058	0.03%
2023/08/01	25.7	139.72	22	136.02	133.00	3.7	6,000	0.06%
2023/07/31	8	138.94	5	138.20	140.00	3	5,836	0.05%
2023/07/28	6.9	141.69	4.1	141.76	142.00	2.8	5,698	0.05%
2023/07/26	1	139.50	8	138.00	136.50	-7	5,628	-0.12%
2023/07/25	3	142.00	6	139.33	139.00	-3	5,618	-0.05%
2023/07/24	3	141.50	0	0.00	140.00	3	5,584	0.05%
2023/07/21	2	139.00	1.1	139.55	140.00	0.9	5,630	0.02%
2023/07/20	9	146.39	3	144.83	142.00	6	5,673	0.11%
2023/07/19	10	142.85	8	143.81	141.50	2	5,475	0.04%
2023/07/18	23	140.33	16	139.03	141.00	7	5,344	0.13%
2023/07/17	3	136.83	7	138.50	138.00	-4	5,173	-0.08%
2023/07/14	1	136.00	0	0.00	137.00	1	5,169	0.02%
2023/07/13	0	0.00	2	133.50	133.00	-2	5,120	-0.04%
2023/07/11	0	0.00	0	134.00	133.50	0	5,062	0.00%
2023/07/10	1	130.00	1	131.00	131.00	0	5,068	0.00%
2023/07/07	2	130.50	0	0.00	131.00	2	5,071	0.04%
2023/07/06	7	135.79	3	135.17	134.00	4	5,046	0.08%
2023/07/05	8	138.94	8	137.69	136.00	0	4,982	0.00%
2023/07/04	9	133.67	1	134.50	135.50	8	4,758	0.17%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	0	0.00	2	128.50	128.00	-2	5,056	-0.04%
2023/06/26	2	129.75	0	0.00	131.00	2	5,095	0.04%
2023/06/21	0.3	127.00	1	128.50	128.00	-0.7	5,190	-0.01%
2023/06/20	0.3	130.50	2	129.50	129.50	-1.7	5,593	-0.03%
2023/06/19	2	131.50	0	0.00	130.50	2	5,642	0.04%
2023/06/16	0.1	133.50	2	132.25	131.50	-2	5,638	-0.03%
2023/06/15	0	0.00	2	134.00	134.00	-2	5,682	-0.04%
2023/06/14	4	131.50	1.5	130.67	130.50	2.5	5,637	0.04%
2023/06/13	4	134.50	6	134.42	135.00	-2	5,582	-0.04%
2023/06/12	3	129.67	1	128.50	130.50	2	5,487	0.04%
2023/06/09	0	0.00	2	127.75	128.00	-2	5,465	-0.04%
2023/06/08	2	127.50	1	126.50	126.00	1	5,502	0.02%
2023/06/07	1.3	129.10	1	128.50	129.00	0.3	5,548	0.00%
2023/06/06	2	127.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	1.2	129.28	3	129.67	130.00	-1.8	5,624	-0.03%
2023/06/02	1.3	126.84	0.1	127.50	127.00	1.2	5,665	0.02%
2023/06/01	2	127.75	2	127.50	127.00	0	5,927	0.00%
2023/05/31	1	128.50	1	129.00	129.00	0	6,015	0.00%
2023/05/30	1	129.00	1	127.50	129.00	0	6,057	0.00%
2023/05/29	0	0.00	3.1	129.18	130.50	-3.1	6,039	-0.05%
2023/05/26	3.3	126.04	0	0.00	125.50	3.3	6,126	0.05%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	2.1	124.51	1	125.00	124.50	1.1	6,388	0.02%
2023/05/23	1	128.00	2	128.00	127.50	-1	6,466	-0.02%
2023/05/22	0.1	126.00	0	0.00	127.00	0.1	6,636	0.00%
2023/05/19	1	129.00	1	126.50	126.00	0	6,787	0.00%
2023/05/18	2	125.50	2	125.75	125.50	0	6,762	0.00%
2023/05/17	1	122.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	1	122.50	0	0.00	121.50	1	6,830	0.01%
2023/05/12	0	0.00	1	124.00	125.50	-1	6,893	-0.01%
2023/05/11	3.5	125.43	1	126.00	124.00	2.5	6,930	0.04%
2023/05/10	1	126.00	1	127.50	129.50	0	7,124	0.00%
2023/05/09	1	129.50	0	0.00	126.50	1	7,217	0.01%
2023/05/08	1	134.00	0	0.00	133.50	1	7,224	0.01%
2023/05/03	1	133.50	0	0.00	133.50	1	8,266	0.01%
2023/05/02	0	0.00	1	132.00	131.00	-1	8,292	-0.01%
2023/04/28	1	131.00	1	131.00	133.00	0	8,374	0.00%
2023/04/27	1	127.50	0	0.00	129.50	1	8,347	0.01%
2023/04/25	4	130.50	3	131.83	130.00	1	8,288	0.01%
2023/04/21	2	139.25	0	0.00	139.00	2	8,332	0.02%
2023/04/20	0	0.00	2	142.00	142.50	-2	8,360	-0.02%
2023/04/19	1	143.50	0	0.00	143.50	1	8,468	0.01%
2023/04/18	2	151.00	0	0.00	147.00	2	8,422	0.02%
2023/04/17	1	149.00	0	0.00	149.00	1	8,406	0.01%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	1	147.50	0	0.00	147.00	1	8,416	0.01%
2023/04/11	1	150.00	1	149.50	150.00	0	8,409	0.00%
2023/03/31	1.4	151.36	3	150.17	149.50	-1.6	8,403	-0.02%
2023/03/30	0	0.00	3	145.67	148.50	-3	8,360	-0.04%
2023/03/29	4	143.75	1	145.00	143.00	3	8,337	0.04%
2023/03/28	8	146.63	5	148.40	146.00	3	8,476	0.04%
2023/03/27	3	153.17	2	151.50	151.50	1	8,360	0.01%
2023/03/24	17.1	156.68	24	155.96	155.50	-6.9	8,339	-0.08%
2023/03/23	21	159.40	17	158.76	159.50	4	8,267	0.05%
2023/03/22	3	149.33	3	149.67	150.00	0	7,933	0.00%
2023/03/20	6	147.92	5	146.60	148.00	1	7,914	0.01%
2023/03/17	0	0.00	1	147.00	148.00	-1	7,991	-0.01%
2023/03/15	1	147.00	0	0.00	147.00	1	8,154	0.01%
2023/03/14	1	145.50	1	146.50	147.00	0	8,204	0.00%
2023/03/13	1	143.50	0	0.00	145.50	1	8,335	0.01%
2023/03/10	1	145.00	0	0.00	145.00	1	8,362	0.01%
2023/03/09	4	149.25	1	151.00	148.50	3	8,462	0.04%
2023/03/07	25	148.28	25.5	147.78	148.50	-0.5	8,528	-0.01%
2023/03/06	11	156.09	9	152.95	151.50	2	8,498	0.02%
2023/03/03	3	150.17	3	151.17	150.50	0	8,334	0.00%
2023/03/02	2.1	148.00	3	148.67	148.00	-0.9	8,660	-0.01%
2023/03/01	1	149.50	3.5	148.57	149.50	-2.5	8,852	-0.03%
2023/02/24	38	149.13	41.1	150.77	147.50	-3.1	9,086	-0.03%
2023/02/23	8.5	149.18	8	148.44	149.50	0.5	9,028	0.01%
2023/02/22	26.1	140.81	24	142.29	142.50	2.1	9,014	0.02%
2023/02/21	2.2	144.39	3	144.83	145.50	-0.8	9,132	-0.01%
2023/02/20	2	144.00	2	143.75	143.50	0	9,533	0.00%
2023/02/17	6.2	144.58	3	143.50	144.50	3.2	9,521	0.03%
2023/02/16	1	148.00	2	145.75	149.00	-1	9,440	-0.01%
2023/02/15	6.1	146.15	5	147.10	145.00	1.1	9,608	0.01%
2023/02/14	5	147.40	8	147.75	145.50	-3	9,519	-0.03%
2023/02/13	6	148.17	4	148.00	147.50	2	9,556	0.02%
2023/02/10	6.2	149.00	6	149.42	147.50	0.2	9,660	0.00%
2023/02/09	6.4	152.28	4	152.00	150.50	2.4	9,805	0.02%
2023/02/08	5	152.00	9	153.50	154.00	-4	9,831	-0.04%
2023/02/07	5	146.80	5	147.20	148.50	0	9,742	0.00%
2023/02/06	11	148.14	11	148.82	148.50	0	9,772	0.00%
2023/02/03	7.1	149.69	15	148.73	151.50	-7.9	9,674	-0.08%
2023/02/02	25	147.32	23	147.22	147.00	2	9,537	0.02%
2023/02/01	7	135.50	9	134.72	142.00	-2	9,089	-0.02%
2023/01/31	1	129.50	2	129.75	129.50	-1	8,855	-0.01%
2023/01/30	4	131.00	7.5	129.53	130.50	-3.5	8,906	-0.04%
2023/01/16	3	125.67	3	124.83	125.50	0	8,966	0.00%
2023/01/13	0	0.00	1	126.00	124.00	-1	8,992	-0.01%
2023/01/12	7	126.21	7	126.43	125.50	0	9,057	0.00%
2023/01/11	3	125.33	9	124.22	125.50	-6	9,041	-0.07%
2023/01/10	3	123.00	6	123.75	123.50	-3	9,085	-0.03%
2023/01/09	2	123.50	4.5	122.33	123.50	-2.5	9,169	-0.03%
2023/01/06	3	117.83	2	116.00	118.00	1	9,206	0.01%
2023/01/04	3	117.00	2	117.50	117.50	1	9,454	0.01%
2023/01/03	6	117.42	6	116.00	118.00	0	9,535	0.00%
2022/12/30	3.5	115.71	4	116.88	115.00	-0.5	9,554	-0.01%
2022/12/29	1	114.00	0	0.00	116.50	1	9,620	0.01%
2022/12/28	1	116.00	1	117.00	114.00	0	9,815	0.00%
2022/12/27	5	117.80	6	118.17	118.00	-1	9,880	-0.01%
2022/12/26	0	0.00	1	117.00	116.00	-1	9,989	-0.01%
2022/12/23	3	116.83	0	0.00	117.00	3	10,116	0.03%
2022/12/22	4	119.63	4.3	121.40	119.50	-0.3	10,179	0.00%
2022/12/21	4.3	119.00	4	120.63	120.00	0.3	10,261	0.00%
2022/12/20	3	122.83	5	122.00	118.50	-2	10,300	-0.02%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	2	120.00	1	120.50	121.00	1	10,373	0.01%
2022/12/14	1	125.00	5	123.60	125.00	-4	10,525	-0.04%
2022/12/13	6	121.08	5	122.80	120.00	1	10,613	0.01%
2022/12/12	1	121.50	1	121.00	122.00	0	10,622	0.00%
2022/12/09	8	123.88	9	125.39	121.50	-1	10,681	-0.01%
2022/12/08	8	123.38	6.7	122.34	124.00	1.3	10,619	0.01%
2022/12/07	3	120.00	2	121.75	118.50	1	10,585	0.01%
2022/12/06	1	127.50	1	126.00	124.00	0	10,914	0.00%
2022/12/05	8	127.06	19	127.26	127.00	-11	10,858	-0.10%
2022/12/02	9	124.72	4	124.38	124.50	5	10,783	0.05%
2022/12/01	8	123.94	13	124.27	123.50	-5	10,825	-0.05%
2022/11/30	2	120.50	1	121.50	121.00	1	10,891	0.01%
2022/11/29	13	120.92	12	121.63	120.50	1	10,954	0.01%
2022/11/28	7	120.64	9	119.44	122.00	-2	10,869	-0.02%
2022/11/25	12	121.42	12	122.46	120.00	0	10,880	0.00%
2022/11/24	24	124.54	41	127.04	123.50	-17	10,847	-0.16%
2022/11/23	10	123.00	11	123.14	122.50	-1	10,472	-0.01%
2022/11/22	16.9	121.98	12	121.46	122.00	4.9	10,331	0.05%
2022/11/21	11	118.82	5	116.80	118.00	6	10,324	0.06%
2022/11/18	1	118.50	7	119.57	115.50	-6	10,538	-0.06%
2022/11/17	13	120.69	16	121.00	121.00	-3	10,446	-0.03%
2022/11/16	20	119.63	25	119.96	123.00	-5	10,300	-0.05%
2022/11/15	2	113.00	2	113.25	116.00	0	9,870	0.00%
2022/11/14	5	110.30	6	109.83	111.00	-1	10,112	-0.01%
2022/11/11	8	113.56	12	112.29	109.50	-4	10,391	-0.04%
2022/11/10	2	109.75	2	109.75	110.00	0	10,306	0.00%
2022/11/09	5	109.30	4	109.75	109.50	1	10,425	0.01%
2022/11/08	8	109.06	7	109.71	107.50	1	10,680	0.01%
2022/11/07	14	107.61	16	106.66	107.50	-2	10,829	-0.02%
2022/11/04	8	110.19	11.1	109.37	111.00	-3.1	10,661	-0.03%
2022/11/03	14	109.61	10	109.05	110.50	4	10,550	0.04%
2022/11/02	17.1	107.24	13	106.92	107.00	4.1	10,464	0.04%
2022/11/01	5	104.00	9	103.39	104.00	-4	10,460	-0.04%
2022/10/31	10	103.45	5	103.30	102.50	5	10,606	0.05%
2022/10/28	9	102.33	12	102.33	102.50	-3	10,684	-0.03%
2022/10/27	11	100.64	18	98.44	101.50	-7	10,623	-0.07%
2022/10/26	17	95.52	17	96.73	95.70	0	10,559	0.00%
2022/10/25	13	97.74	14	99.09	97.30	-1	10,521	-0.01%
2022/10/24	16	99.29	10	99.11	97.90	6	10,523	0.06%
2022/10/21	16	97.11	13	97.74	95.00	3	10,508	0.03%
2022/10/20	11	97.22	10	98.28	98.40	1	10,537	0.01%
2022/10/19	9	101.01	13	100.80	99.80	-4	10,741	-0.04%
2022/10/18	3	101.00	3	104.83	100.50	0	10,864	0.00%
2022/10/17	18	100.37	15	99.71	103.00	3	11,816	0.03%
2022/10/14	11	101.61	14	101.22	103.50	-3	12,295	-0.02%
2022/10/13	6	97.74	9	98.00	94.10	-3	12,329	-0.02%
2022/10/12	9	105.00	8	105.88	104.00	1	12,291	0.01%
2022/10/11	10	108.60	10	109.00	107.00	0	12,413	0.00%
2022/10/07	7	113.36	7	113.86	113.00	0	12,607	0.00%
2022/10/06	6	114.00	7	115.07	115.50	-1	13,015	-0.01%
2022/10/05	7	114.36	3	114.83	113.00	4	13,248	0.03%
2022/10/04	2	109.25	6	110.50	110.00	-4	13,313	-0.03%
2022/10/03	12	106.58	13	105.54	107.50	-1	13,402	-0.01%
2022/09/30	11	104.91	18	102.97	108.00	-7	13,595	-0.05%
2022/09/29	16	106.50	14	107.29	104.50	2	13,715	0.01%
2022/09/28	9	108.56	21	108.48	105.00	-12	13,911	-0.09%
2022/09/27	13	109.92	11	110.91	113.50	2	14,330	0.01%
2022/09/26	16	111.50	16	114.31	108.50	0	14,738	0.00%
2022/09/23	10	118.45	9	122.00	117.00	1	15,029	0.01%
2022/09/22	9	124.28	6	124.50	124.00	3	15,066	0.02%
2022/09/21	2	123.00	2	123.75	124.00	0	15,104	0.00%
2022/09/20	11	123.14	6	124.08	122.50	5	15,196	0.03%
2022/09/19	8	120.38	7	120.71	120.50	1	15,291	0.01%
2022/09/16	7	120.07	1	120.50	120.00	6	15,471	0.04%
2022/09/15	0	0.00	2	124.25	120.00	-2	15,554	-0.01%
2022/09/14	7	121.50	4	121.00	123.50	3	15,708	0.02%
2022/09/13	18.1	125.13	10	124.65	122.50	8.1	15,748	0.05%
2022/09/12	4	119.63	3	118.67	118.50	1	15,530	0.01%
2022/09/08	4	116.63	3	115.67	117.50	1	15,711	0.01%
2022/09/07	11	114.59	11	112.36	115.00	0	15,940	0.00%
2022/09/06	10	113.15	14	115.43	113.00	-4	16,010	-0.02%
2022/09/05	5	119.70	7	120.00	118.50	-2	15,932	-0.01%
2022/09/02	1	122.00	6	122.92	122.00	-5	15,939	-0.03%
2022/09/01	7	121.57	4	123.13	121.00	3	16,062	0.02%
2022/08/31	8	124.63	7	124.93	125.50	1	16,138	0.01%
2022/08/30	13	122.92	7	122.64	122.50	6	16,552	0.04%
2022/08/29	3	122.17	13	121.00	123.00	-10	17,208	-0.06%
2022/08/26	14	128.71	11	131.27	126.50	3	17,514	0.02%
2022/08/25	9.2	128.03	18	127.08	127.50	-8.8	17,347	-0.05%
2022/08/24	25	121.34	5	122.60	123.00	20	17,193	0.12%
2022/08/23	5	121.10	2	121.75	121.50	3	17,543	0.02%
2022/08/22	4	124.38	2	124.75	123.50	2	17,678	0.01%
2022/08/19	19	127.16	18	126.56	125.50	1	17,767	0.01%
2022/08/18	17	123.38	17.8	121.57	124.50	-0.8	17,514	0.00%
2022/08/17	7	120.86	3	122.00	119.50	4	17,449	0.02%
2022/08/16	8	124.31	7	124.57	122.50	1	17,705	0.01%
2022/08/15	11	125.00	14	125.00	124.00	-3	17,881	-0.02%
2022/08/12	10	118.51	30	116.97	121.50	-20	18,001	-0.11%
2022/08/11	3.1	114.47	1	113.50	113.00	2.1	17,973	0.01%
2022/08/10	5	112.00	0	0.00	111.00	5	18,274	0.03%
2022/08/09	2.2	113.68	9	114.33	113.50	-6.8	18,552	-0.04%
2022/08/08	3	114.50	3	114.17	114.00	0	19,047	0.00%
2022/08/05	8	112.00	3	111.00	114.00	5	19,385	0.03%
2022/08/04	6	105.17	7	104.86	106.50	-1	19,606	-0.01%
2022/08/03	7	108.36	3	108.33	108.00	4	19,728	0.02%
2022/08/02	1	109.00	0.1	109.00	109.00	0.9	20,209	0.00%
2022/08/01	15.2	114.41	4	113.00	112.50	11.2	20,510	0.05%
2022/07/29	2	119.50	1	117.50	119.50	1	21,141	0.00%
2022/07/28	6	120.67	5	119.50	118.00	1	21,759	0.00%
2022/07/27	5	119.70	8	120.06	120.00	-3	22,255	-0.01%
2022/07/26	7.2	119.86	2	120.75	119.50	5.2	22,354	0.02%
2022/07/25	16.2	126.96	10	127.50	127.50	6.2	22,271	0.03%
2022/07/22	73	132.86	63	133.71	130.00	10	22,383	0.04%
2022/07/21	16	125.97	12	125.13	129.50	4	21,594	0.02%
2022/07/20	3	117.83	9	118.06	118.00	-6	21,191	-0.03%
2022/07/19	1.2	115.26	1	114.50	114.00	0.2	21,217	0.00%
2022/07/18	9.2	117.53	6	117.25	117.00	3.2	21,378	0.01%
2022/07/15	24.4	115.66	16	114.66	116.00	8.4	21,812	0.04%
2022/07/14	52.3	112.57	58	109.62	114.50	-5.7	21,730	-0.03%
2022/07/13	17	112.50	10	113.65	110.00	7	21,524	0.03%
2022/07/12	20	111.88	18	113.42	112.50	2	21,510	0.01%
2022/07/11	15	117.93	14	118.25	117.50	1	21,710	0.00%
2022/07/08	14	118.54	13	117.85	117.00	1	21,852	0.00%
2022/07/07	12	113.96	15	114.43	117.00	-3	21,879	-0.01%
2022/07/06	8	116.69	15	116.20	112.50	-7	22,093	-0.03%
2022/07/05	45	118.44	40	118.29	118.00	5	22,267	0.02%
2022/07/04	15	119.30	19	120.34	122.00	-4	22,281	-0.02%
2022/07/01	19	124.63	22	129.09	122.50	-3	22,482	-0.01%
2022/06/30	10	137.50	9	136.94	136.00	1	22,408	0.00%
2022/06/29	8	139.75	8	137.63	143.00	0	22,711	0.00%
2022/06/28	8	141.19	5	143.40	140.50	3	22,946	0.01%
2022/06/27	15	147.57	16	145.22	147.50	-1	23,468	0.00%
2022/06/24	16	143.16	10	143.05	140.00	6	23,867	0.03%
2022/06/23	11	145.00	12	143.96	144.00	-1	24,329	0.00%
2022/06/22	8	147.75	11	149.82	144.00	-3	24,814	-0.01%
2022/06/21	6	155.42	14	154.64	156.50	-8	25,557	-0.03%
2022/06/20	25	162.92	19	161.37	154.00	6	26,723	0.02%
2022/06/17	11	163.73	20	163.35	167.50	-9	27,070	-0.03%
2022/06/16	16	171.19	14	173.68	166.00	2	27,297	0.01%
2022/06/15	16	170.41	16	169.97	170.50	0	27,687	0.00%
2022/06/14	8	167.06	12	164.50	168.00	-4	27,861	-0.01%
2022/06/13	4	167.13	5	166.70	166.50	-1	27,830	0.00%
2022/06/10	12	172.79	9	172.22	172.50	3	27,999	0.01%
2022/06/09	8	175.13	11	175.05	176.50	-3	27,910	-0.01%
2022/06/08	21	177.67	19	179.45	175.00	2	27,819	0.01%
2022/06/07	31	181.23	38.3	180.75	182.00	-7.3	27,607	-0.03%
2022/06/06	21	175.81	30	176.18	176.50	-9	27,139	-0.03%
2022/06/02	8	172.38	5	171.90	173.00	3	26,990	0.01%
2022/06/01	21	173.79	17	173.29	171.50	4	26,945	0.01%
2022/05/31	24	172.83	20	173.33	173.50	4	26,840	0.01%
2022/05/30	12.3	169.30	10	168.75	169.00	2.3	26,547	0.01%
2022/05/27	15	163.53	16	165.28	162.50	-1	26,408	0.00%
2022/05/26	10	161.00	7	162.64	160.50	3	26,281	0.01%
2022/05/25	17	162.94	21.1	162.79	164.00	-4.1	26,198	-0.02%
2022/05/24	25.1	164.37	29	166.91	160.50	-3.9	26,005	-0.01%
2022/05/23	14	174.07	15	175.47	172.00	-1	25,657	0.00%
2022/05/20	22	175.68	22	174.45	175.00	0	25,429	0.00%
2022/05/19	9	172.06	12	170.54	173.50	-3	25,020	-0.01%
2022/05/18	17.1	172.59	18	173.28	171.50	-0.9	24,878	0.00%
2022/05/17	14	169.64	13	170.15	171.50	1	24,725	0.00%
2022/05/16	41	171.68	38	171.11	167.50	3	24,832	0.01%
2022/05/13	32	167.19	40	168.01	166.50	-8	24,511	-0.03%
2022/05/12	23	165.02	19	166.76	163.00	4	24,431	0.02%
2022/05/11	16	164.25	13.1	164.70	163.50	3	24,469	0.01%
2022/05/10	22	165.84	27	165.09	168.00	-5	24,989	-0.02%
2022/05/09	33	166.91	28	165.80	163.00	5	24,776	0.02%
2022/05/06	27	168.89	37.1	169.11	171.50	-10.1	24,525	-0.04%
2022/05/05	44.1	167.76	45.1	168.02	168.00	-1	24,166	0.00%
2022/05/04	22	158.43	32	158.05	162.50	-10	23,768	-0.04%
2022/05/03	10	149.00	13	150.38	151.50	-3	23,539	-0.01%
2022/04/29	27	147.02	22	147.39	146.00	5	23,509	0.02%
2022/04/28	27	145.06	26	143.96	143.50	1	23,501	0.00%
2022/04/27	8	144.13	12	139.58	145.00	-4	23,407	-0.02%
2022/04/26	13	148.73	10	147.05	143.50	3	23,610	0.01%
2022/04/25	7	151.50	9	152.89	149.00	-2	23,957	-0.01%
2022/04/22	22.1	160.23	5	162.30	159.50	17.1	24,015	0.07%
2022/04/21	29	167.00	20.1	164.87	166.50	9	23,823	0.04%
2022/04/20	7.1	159.15	7	159.71	159.50	0.1	23,299	0.00%
2022/04/19	12.1	158.80	12	158.88	158.00	0.1	23,270	0.00%
2022/04/18	13	154.23	15	155.10	156.00	-2	23,186	-0.01%
2022/04/15	10	158.75	7	158.71	156.50	3	23,015	0.01%
2022/04/14	12	167.04	14	166.68	167.00	-2	22,684	-0.01%
2022/04/13	15	163.57	17	163.35	163.50	-2	22,437	-0.01%
2022/04/12	14	160.43	11	160.23	159.00	3	22,172	0.01%
2022/04/11	23	164.35	19	165.87	160.50	4	21,872	0.02%
2022/04/08	26	172.17	17	172.06	173.00	9	21,426	0.04%
2022/04/07	18	171.53	13	173.08	172.50	5	20,942	0.02%
2022/04/06	14.1	180.60	11	178.18	180.00	3.1	20,316	0.02%
2022/04/01	15	183.30	9	182.50	183.00	6	20,023	0.03%
2022/03/31	13	195.85	14	193.21	191.00	-1	19,559	-0.01%
2022/03/30	34	200.16	34	193.35	190.50	0	19,221	0.00%
2022/03/29	25	185.18	32	189.19	194.50	-7	18,900	-0.04%
2022/03/28	34	185.01	32	180.17	177.00	2	18,930	0.01%
2022/03/25	26	180.31	36.3	180.15	179.50	-10.3	18,298	-0.06%
2022/03/24	66	177.23	62.1	176.58	179.00	3.9	17,766	0.02%
2022/03/23	38	169.03	59.7	169.69	175.50	-21.7	16,873	-0.13%
2022/03/22	20	156.33	32.1	156.28	160.00	-12.1	15,827	-0.08%
2022/03/21	18	154.44	15	153.33	153.50	3	15,465	0.02%
2022/03/18	43	149.99	44	149.02	149.00	-1	15,255	-0.01%
2022/03/17	6	145.67	10.5	145.29	148.50	-4.5	14,639	-0.03%
2022/03/16	5.5	138.00	2	137.51	137.00	3.5	14,436	0.02%
2022/03/15	16	141.00	13	141.00	138.50	3	14,460	0.02%
2022/03/14	5	144.30	7.2	144.91	145.00	-2.2	14,442	-0.02%
2022/03/11	3	143.17	2	144.75	143.00	1	14,740	0.01%
2022/03/10	26	146.31	27.5	145.74	143.00	-1.5	14,906	-0.01%
2022/03/09	9	142.22	15	143.80	143.50	-6	15,044	-0.04%
2022/03/08	16.1	138.66	16	140.78	140.00	0.1	15,349	0.00%
2022/03/07	9	139.06	10.4	138.11	138.00	-1.4	16,046	-0.01%
2022/03/04	6	145.33	36.2	145.43	144.50	-30.2	17,325	-0.17%
2022/03/03	6.3	145.48	8	145.63	145.50	-1.7	18,951	-0.01%
2022/03/02	4.2	140.83	4.3	142.07	143.00	-0.1	19,522	0.00%
2022/03/01	1	139.50	1	139.00	139.50	0	20,151	0.00%
2022/02/25	7.1	137.00	6	137.33	136.50	1.1	20,576	0.01%
2022/02/24	5.1	135.09	34	134.71	133.50	-28.9	21,396	-0.14%
2022/02/23	3	140.00	10.5	139.05	140.00	-7.5	21,422	-0.04%
2022/02/22	4	138.00	6	138.08	136.50	-2	21,565	-0.01%
2022/02/21	4	142.50	7	142.29	142.00	-3	21,782	-0.01%
2022/02/18	18	142.89	15	142.30	144.50	3	22,092	0.01%
2022/02/17	23.1	144.05	19	146.03	143.00	4.1	22,348	0.02%
2022/02/16	31	149.63	33	149.23	147.50	-2	22,483	-0.01%
2022/02/15	19	147.21	28	147.02	145.50	-9	22,383	-0.04%
2022/02/14	110.1	145.60	38.2	145.28	143.50	71.9	22,227	0.32%	大買/
2022/02/11	31	148.90	44	150.33	152.00	-13	22,140	-0.06%
2022/02/10	31	149.15	83.5	149.04	147.50	-52.5	21,979	-0.24%
2022/02/09	20.1	145.37	17.1	145.35	143.00	3	21,281	0.01%
2022/02/08	6	145.25	12	145.21	145.00	-6	21,042	-0.03%
2022/02/07	41.1	145.73	49	146.39	144.00	-8	21,124	-0.04%
2022/01/26	21.1	142.14	35.3	141.65	143.00	-14.2	20,884	-0.07%
2022/01/25	34	139.96	36	141.54	140.50	-2	20,809	-0.01%
2022/01/24	15	134.63	18.2	136.20	138.50	-3.2	20,593	-0.02%
2022/01/21	24.1	138.10	46	139.18	135.00	-22	20,604	-0.11%
2022/01/20	13	140.50	17	140.41	142.00	-4	20,533	-0.02%
2022/01/19	26	139.52	24	140.44	140.50	2	20,662	0.01%
2022/01/18	20.3	138.17	22	137.11	139.00	-1.7	20,828	-0.01%
2022/01/17	22	128.68	24	128.96	131.00	-2	20,616	-0.01%
2022/01/14	6	123.00	7	124.00	124.00	-1	21,152	0.00%
2022/01/13	10	125.20	10	126.10	126.00	0	21,889	0.00%
2022/01/12	16	126.53	6	127.17	126.50	10	22,179	0.05%
2022/01/11	3.1	132.39	2.1	135.68	130.50	1	22,287	0.00%
2022/01/10	8	130.76	13.1	130.35	137.00	-5	22,311	-0.02%
2022/01/07	6.5	133.57	2	132.25	131.00	4.5	22,444	0.02%
2022/01/06	5	137.40	2.4	138.48	138.00	2.6	22,628	0.01%
2022/01/05	9.1	140.12	5	140.80	139.50	4.1	22,911	0.02%
2022/01/04	18	144.19	6	144.17	143.50	12	23,052	0.05%
2022/01/03	1.3	141.12	0	0.00	141.00	1.3	23,537	0.01%
2021/12/30	2	140.75	2	140.75	141.00	0	23,999	0.00%
2021/12/29	3	142.50	2	143.25	142.00	1	24,430	0.00%
2021/12/28	1	141.50	2	142.25	143.50	-1	24,848	0.00%
2021/12/27	9	143.22	3.1	143.82	142.50	5.9	25,173	0.02%
2021/12/24	6	144.08	6.1	144.67	143.00	-0.1	25,512	0.00%
2021/12/23	17.1	147.09	20.1	149.15	145.00	-3	25,614	-0.01%
2021/12/22	18	148.19	18.6	148.96	145.50	-0.6	25,562	0.00%
2021/12/21	2	140.50	4	141.00	139.50	-2	25,152	-0.01%
2021/12/20	5.1	141.26	5	143.00	139.00	0.1	25,892	0.00%
2021/12/17	12.1	144.37	6	143.83	144.50	6.1	26,456	0.02%
2021/12/16	25	147.24	18	146.69	147.00	7	26,543	0.03%
2021/12/15	24	141.38	21	141.24	143.00	3	26,464	0.01%
2021/12/14	12	141.29	12	141.63	142.00	0	26,689	0.00%
2021/12/13	3	137.67	0	0.00	138.00	3	26,765	0.01%
2021/12/10	8.2	139.06	8	141.25	140.00	0.2	27,342	0.00%
2021/12/09	11.1	141.91	6	142.58	141.00	5.1	28,202	0.02%
2021/12/08	7	144.14	12	144.46	144.50	-5	28,612	-0.02%
2021/12/07	39.6	146.55	31	147.97	144.00	8.6	28,992	0.03%
2021/12/06	33	152.36	23	154.07	149.00	10	29,329	0.03%
2021/12/03	33	155.53	12	154.96	154.00	21	30,337	0.07%
2021/12/02	49.9	157.01	17	156.68	152.00	32.9	30,465	0.11%
2021/12/01	35	159.79	33	160.12	162.50	2	30,713	0.01%
2021/11/30	61.2	160.25	70.7	159.23	155.50	-9.5	30,901	-0.03%
2021/11/29	75	150.09	83.6	150.62	156.00	-8.6	31,412	-0.03%
2021/11/26	33	142.00	32	141.67	143.50	1	31,181	0.00%
2021/11/25	21.2	142.96	27	143.39	139.00	-5.8	30,992	-0.02%
2021/11/24	41.1	138.14	22	138.43	138.00	19.1	30,645	0.06%
2021/11/23	29.1	144.52	55.2	143.13	143.00	-26.1	31,034	-0.08%
2021/11/22	11.1	137.14	11	137.73	137.50	0.1	31,544	0.00%
2021/11/19	5	136.80	4	139.63	135.50	1	34,292	0.00%
2021/11/18	45.4	140.92	25	141.04	139.50	20.4	35,764	0.06%
2021/11/17	10.3	141.24	15.1	141.19	143.00	-4.8	36,558	-0.01%
2021/11/16	30.2	139.26	31	141.03	136.00	-0.9	37,590	0.00%
2021/11/15	20.2	137.52	17.5	137.66	138.50	2.7	38,657	0.01%
2021/11/12	13.2	135.29	15.3	133.67	133.00	-2.1	39,680	-0.01%
2021/11/11	4	131.38	3	132.17	130.50	1	40,366	0.00%
2021/11/10	26	133.17	21.2	132.38	131.00	4.8	40,750	0.01%
2021/11/09	12	128.71	14	128.32	130.00	-2	40,825	0.00%
2021/11/08	4	121.50	4	122.75	122.00	0	40,859	0.00%
2021/11/05	1	124.00	0.5	124.50	124.00	0.5	41,105	0.00%
2021/11/04	7.5	126.60	4	127.38	126.00	3.5	41,586	0.01%
2021/11/03	1	129.00	3	128.83	130.00	-2	41,987	0.00%
2021/11/02	9	129.67	9	132.22	128.00	0	42,474	0.00%
2021/11/01	3	131.50	5.5	131.09	131.00	-2.5	43,019	-0.01%
2021/10/29	4.3	127.73	4	128.88	128.00	0.3	44,230	0.00%
2021/10/28	5	129.90	7	130.50	129.00	-2	44,764	0.00%
2021/10/27	21	129.95	25.3	130.12	132.00	-4.3	45,083	-0.01%
2021/10/26	36.5	129.90	38	129.43	127.00	-1.5	45,547	0.00%
2021/10/25	19	139.95	16	140.06	139.50	3	46,178	0.01%
2021/10/22	79	141.72	67	141.50	144.00	12	46,175	0.03%
2021/10/21	67	139.19	65	139.55	136.00	2	46,465	0.00%
2021/10/20	18	133.67	29.3	132.98	135.00	-11.3	46,586	-0.02%
2021/10/19	6	127.33	11	127.14	128.50	-5	47,139	-0.01%
2021/10/18	6	122.42	4	123.00	123.00	2	47,995	0.00%
2021/10/15	18	121.89	17	122.21	122.00	1	48,377	0.00%
2021/10/14	18	119.11	26	118.65	118.00	-8	48,819	-0.02%
2021/10/13	13	123.46	4	121.38	120.50	9	49,261	0.02%
2021/10/12	8.1	130.98	17	130.32	128.50	-8.9	49,863	-0.02%
2021/10/08	46	135.09	42	134.23	131.00	4	50,305	0.01%
2021/10/07	39	132.54	32	131.53	133.50	7	50,945	0.01%
2021/10/06	21	128.12	20	127.33	130.50	1	50,971	0.00%
2021/10/05	32	125.13	28	119.59	126.50	4	51,717	0.01%
2021/10/04	8	124.19	21	124.90	121.50	-13	52,128	-0.02%
2021/10/01	18	124.00	11	129.64	124.00	7	52,726	0.01%
2021/09/30	9	134.39	11	134.86	134.00	-2	53,156	0.00%
2021/09/29	7.2	135.73	9.1	136.10	134.00	-2	53,244	0.00%
2021/09/28	17.1	135.81	29.1	134.67	139.00	-12	53,458	-0.02%
2021/09/27	45.5	136.40	37	136.76	138.00	8.5	53,472	0.02%
2021/09/24	32	133.23	17	133.09	135.00	15	52,807	0.03%
2021/09/23	5	125.90	2	126.25	124.50	3	52,292	0.01%
2021/09/22	11	123.23	8	123.94	125.00	3	52,340	0.01%
2021/09/17	16	123.81	20	124.50	126.50	-4	52,383	-0.01%
2021/09/16	9	120.72	9.4	120.81	121.50	-0.4	52,394	0.00%
2021/09/15	20.6	121.36	73.1	121.50	120.00	-52.5	52,459	-0.10%
2021/09/14	23.1	124.11	44	124.48	121.50	-21	52,046	-0.04%
2021/09/13	19	133.21	16	132.38	129.00	3	51,349	0.01%
2021/09/10	21	131.74	19.1	131.10	133.00	1.9	51,054	0.00%
2021/09/09	39.1	133.99	30	132.33	133.00	9.1	50,598	0.02%
2021/09/08	68	132.14	74.1	131.52	130.50	-6.1	50,078	-0.01%
2021/09/07	45.2	141.47	3.1	145.60	138.50	42.1	49,056	0.09%
2021/09/06	40.3	156.91	38.3	157.66	153.50	2	48,713	0.00%
2021/09/03	52.3	164.60	42	163.86	165.50	10.3	48,488	0.02%
2021/09/02	60.2	169.30	57	167.51	159.00	3.2	48,252	0.01%
2021/09/01	57.1	163.53	65.8	164.08	167.00	-8.7	46,980	-0.02%
2021/08/31	10.6	153.80	14	152.32	155.00	-3.5	46,231	-0.01%
2021/08/30	20	153.03	45.1	150.83	150.00	-25.1	46,138	-0.05%
2021/08/27	45.3	151.55	57.2	150.76	150.00	-11.9	46,457	-0.03%
2021/08/26	128	159.73	70	160.39	158.00	58	46,194	0.13%	大買/
2021/08/25	131.4	164.13	140	164.12	158.50	-8.6	45,344	-0.02%	大買/大賣/
2021/08/24	92	157.20	75.5	158.34	163.50	16.5	43,208	0.04%
2021/08/23	76.5	150.52	85	150.43	149.00	-8.5	42,798	-0.02%
2021/08/20	82	142.40	93	143.41	144.00	-11	43,009	-0.03%
2021/08/19	70.1	147.84	69	145.68	135.00	1.1	42,007	0.00%
2021/08/18	94	141.31	111.2	141.76	150.00	-17.2	40,718	-0.04%	大賣/
2021/08/17	65.3	140.80	46.5	140.17	137.50	18.8	39,881	0.05%
2021/08/16	25	135.62	28	136.11	135.50	-3	39,150	-0.01%
2021/08/13	32.5	136.75	27	136.57	130.50	5.5	38,780	0.01%
2021/08/12	12.1	133.89	26	136.50	136.50	-14	38,600	-0.04%
2021/08/11	34	134.91	19.3	136.43	128.00	14.7	38,648	0.04%
2021/08/10	26.2	133.88	28.1	133.36	135.00	-1.9	38,582	0.00%
2021/08/09	42.1	141.76	51	142.43	138.50	-8.9	38,319	-0.02%
2021/08/06	26	148.42	24.2	147.95	150.00	1.8	38,020	0.00%
2021/08/05	85	147.11	43.7	145.74	144.50	41.3	37,805	0.11%
2021/08/04	61.3	151.07	73.1	151.52	149.50	-11.9	37,759	-0.03%
2021/08/03	23.1	141.49	29.1	140.33	142.00	-6	36,910	-0.02%
2021/08/02	25.1	136.77	16	136.34	135.00	9.1	36,810	0.02%
2021/07/30	37.7	140.12	38	139.07	135.00	-0.3	36,379	0.00%
2021/07/29	46	132.18	38.1	132.49	136.50	7.9	35,710	0.02%
2021/07/28	16.1	134.61	10.6	139.54	132.50	5.5	34,588	0.02%
2021/07/27	57	153.22	46	150.42	147.00	11	34,541	0.03%
2021/07/26	44	149.38	40	150.60	155.00	4	33,627	0.01%
2021/07/23	53.4	151.15	50	147.43	141.00	3.4	32,848	0.01%
2021/07/22	63	152.76	54	153.48	153.00	9	32,220	0.03%
2021/07/21	19	142.92	31	144.84	147.50	-12	31,411	-0.04%
2021/07/20	52	136.98	49.4	136.84	134.50	2.6	31,298	0.01%
2021/07/19	40	136.37	43.2	137.70	134.00	-3.2	31,150	-0.01%
2021/07/16	123.1	135.24	115	135.73	137.00	8.1	31,080	0.03%	大買/大賣/
2021/07/15	62.1	125.90	58.7	125.22	130.00	3.3	30,465	0.01%
2021/07/14	99.3	126.23	106.1	125.31	124.50	-6.8	30,605	-0.02%	大賣/
2021/07/13	10.5	119.26	45	121.01	123.00	-34.5	30,442	-0.11%
2021/07/12	72.2	112.04	49.1	112.60	112.00	23.1	30,802	0.07%
2021/07/09	24.1	101.51	59.2	103.79	105.50	-35.1	29,847	-0.12%
2021/07/08	90	94.78	79.1	94.54	96.20	10.9	29,423	0.04%
2021/07/07	41	91.33	92.7	92.85	95.50	-51.7	29,117	-0.18%
2021/07/06	12	86.98	12	87.96	86.90	0	28,520	0.00%
2021/07/05	69	88.04	37	87.30	86.20	32	28,772	0.11%
2021/07/02	4	82.83	32	83.48	86.00	-28	28,994	-0.10%
2021/07/01	11	80.42	17	79.42	78.90	-6	29,316	-0.02%
2021/06/30	2	80.80	4	81.48	80.30	-2	29,785	-0.01%
2021/06/29	15	82.79	32	84.57	81.10	-17	31,403	-0.05%
2021/06/28	17	84.93	14	85.13	84.90	3	33,429	0.01%
2021/06/25	30.5	85.02	36.2	84.60	84.30	-5.7	34,038	-0.02%
2021/06/24	44	83.53	48	83.86	83.50	-4	33,812	-0.01%
2021/06/23	13.2	81.97	10	81.07	82.40	3.2	33,654	0.01%
2021/06/22	28	80.37	29	82.13	79.20	-1	33,733	0.00%
2021/06/21	21	79.82	15.8	79.37	79.90	5.2	33,417	0.02%
2021/06/18	8	80.63	12.2	80.18	79.60	-4.2	33,176	-0.01%
2021/06/17	25.2	79.78	21	80.86	81.50	4.2	33,009	0.01%
2021/06/16	14	81.19	38	82.14	79.90	-24	32,827	-0.07%
2021/06/15	6.5	82.55	12.5	83.67	82.30	-6	32,627	-0.02%
2021/06/11	42	84.76	52	84.85	83.00	-10	32,497	-0.03%
2021/06/10	88	82.87	61	83.53	83.10	27	31,950	0.08%
2021/06/09	58	79.24	56	79.50	78.60	2	31,065	0.01%
2021/06/08	40.3	77.40	33	77.80	77.00	7.3	30,472	0.02%
2021/06/07	24	84.24	33	84.87	83.10	-9	29,770	-0.03%
2021/06/04	83.4	87.87	44	87.00	86.00	39.4	29,326	0.13%
2021/06/03	43	85.97	40	85.51	85.70	3	28,631	0.01%
2021/06/02	58.1	85.56	46.3	85.69	83.00	11.8	28,030	0.04%
2021/06/01	57	84.60	60	83.08	86.10	-3	27,484	-0.01%
2021/05/31	59.6	83.70	40.5	83.91	81.90	19	26,770	0.07%
2021/05/28	39	77.54	58	78.04	79.20	-19	25,574	-0.07%
2021/05/27	25	70.14	39	70.56	72.00	-14	24,303	-0.06%
2021/05/26	16	68.69	10	69.44	68.50	6	23,964	0.03%
2021/05/25	42.1	69.93	36	69.26	68.20	6.1	23,809	0.03%
2021/05/24	16	66.82	16.1	66.52	66.80	-0.1	23,310	0.00%
2021/05/21	4	64.33	7.1	64.28	64.00	-3.1	23,089	-0.01%
2021/05/20	12	63.93	4	63.85	62.90	8	23,202	0.03%
2021/05/19	14	64.49	11.2	64.76	66.00	2.8	23,128	0.01%
2021/05/18	3	61.17	1.5	62.47	62.90	1.5	22,850	0.01%
2021/05/17	2.5	59.76	17	57.26	57.20	-14.5	22,602	-0.06%
2021/05/14	10	63.87	12	64.64	63.50	-2	22,280	-0.01%
2021/05/13	39	63.95	20	63.99	62.90	19	21,942	0.09%
2021/05/12	62	67.27	59	66.76	63.50	3	21,570	0.01%
2021/05/11	15.9	68.55	19	67.88	67.00	-3.1	20,854	-0.01%
2021/05/10	25.1	71.90	21.4	72.68	74.00	3.7	20,353	0.02%
2021/05/07	0	0.00	3	66.97	67.30	-3	19,787	-0.02%
2021/05/06	10	63.18	7	63.03	61.20	3	19,751	0.01%
2021/05/05	13	66.11	7.1	65.51	62.80	6	19,622	0.03%
2021/05/04	3	62.20	5.5	63.54	64.40	-2.5	19,451	-0.01%
2021/05/03	14	66.98	16.5	68.61	67.00	-2.5	19,143	-0.01%
2021/04/29	7.4	69.81	24.1	69.83	69.00	-16.7	18,981	-0.09%
2021/04/28	4	69.98	13	70.12	69.60	-9	18,872	-0.05%
2021/04/27	11	72.64	27.2	73.00	72.10	-16.2	18,631	-0.09%
2021/04/26	21	76.86	23	76.34	75.40	-2	18,336	-0.01%
2021/04/23	52	75.07	37	74.26	74.40	15	17,959	0.08%
2021/04/22	42	75.75	44	75.85	72.60	-2	17,593	-0.01%
2021/04/21	23	73.19	32.3	73.53	73.40	-9.3	17,087	-0.05%
2021/04/20	31	73.28	24.1	72.83	73.00	6.9	16,800	0.04%
2021/04/19	33.1	71.67	26	71.01	70.00	7.1	16,096	0.04%
2021/04/16	21.1	68.55	84	69.81	71.10	-63	15,114	-0.42%
2021/04/15	36	63.86	16.3	63.93	64.70	19.7	14,251	0.14%
2021/04/14	31.5	61.27	45.5	61.62	63.70	-14	13,976	-0.10%
2021/04/13	42.5	66.68	8	66.63	65.60	34.5	13,548	0.25%
2021/04/12	1	66.70	44	66.70	66.70	-43	12,897	-0.33%
2021/04/09	17	63.02	43	61.22	60.70	-26	12,824	-0.20%
2021/04/08	56	66.70	16.5	66.89	64.00	39.5	12,398	0.32%
2021/04/07	9.2	62.86	28	63.29	64.20	-18.9	11,648	-0.16%
2021/04/06	19.3	58.28	43.9	58.70	58.40	-24.6	11,053	-0.22%
2021/04/01	216	58.54	116	58.77	58.20	100	10,491	0.95%	大買/大賣/
2021/03/31	72	55.73	93.7	55.68	57.40	-21.7	8,769	-0.25%
2021/03/30	49.6	49.85	89.6	50.42	52.20	-40	6,590	-0.61%
2021/03/29	10	47.86	11	47.83	47.50	-1	5,909	-0.02%
2021/03/26	10	47.38	16	47.47	47.45	-6	5,852	-0.10%
2021/03/25	22	45.76	23	46.66	47.00	-1	5,689	-0.02%
2021/03/24	3	44.55	0	0.00	44.45	3	5,396	0.06%
2021/03/23	3	45.23	0	0.00	44.65	3	5,427	0.06%
2021/03/22	1.5	44.63	1	44.80	45.10	0.5	5,465	0.01%
2021/03/19	0	0.00	1	44.45	44.50	-1	5,708	-0.02%
2021/03/18	0.3	45.25	1	45.00	45.00	-0.7	5,742	-0.01%
2021/03/17	5	45.63	33	46.44	45.15	-28	5,847	-0.48%
2021/03/16	3	45.95	1	46.00	46.50	2	5,917	0.03%
2021/03/11	0	0.00	3	44.40	44.60	-3	6,587	-0.05%
2021/03/10	1	44.25	1	44.30	43.90	0	6,813	0.00%
2021/03/09	7	43.94	2	44.05	43.80	5	7,223	0.07%
2021/03/08	3	44.47	0	0.00	43.95	3	7,316	0.04%
2021/03/05	8	44.20	0	0.00	44.30	8	7,337	0.11%
2021/03/03	3	45.83	6.1	45.48	46.20	-3.1	7,644	-0.04%
2021/03/02	5	46.46	4	47.59	46.30	1	7,592	0.01%
2021/02/26	3	47.45	2	47.35	47.35	1	7,537	0.01%
2021/02/25	1	47.05	2	47.55	46.90	-1	7,510	-0.01%
2021/02/24	4	46.98	1	47.20	46.70	3	7,609	0.04%
2021/02/23	2	46.58	4	46.74	46.65	-2	7,591	-0.03%
2021/02/22	21	48.14	9	48.64	47.45	12	7,530	0.16%
2021/02/19	2	47.10	14.4	47.31	47.45	-12.4	7,275	-0.17%
2021/02/18	11	47.20	9	46.65	46.85	2	7,114	0.03%
2021/02/17	1.1	45.89	11.3	45.72	46.15	-10.2	7,002	-0.15%
2021/02/05	1	44.35	0	0.00	44.20	1	6,944	0.01%
2021/02/04	0	0.00	1	43.80	43.90	-1	6,937	-0.01%
2021/02/03	8	43.93	7	43.70	43.70	1	6,939	0.01%
2021/01/29	1	43.00	2	43.80	43.10	-1	6,909	-0.01%
2021/01/28	3.3	44.64	2	44.70	44.35	1.3	6,858	0.02%
2021/01/27	0.1	45.00	10	45.05	45.45	-9.9	6,841	-0.14%
2021/01/26	12	45.26	0	0.00	44.70	12	6,806	0.18%
2021/01/25	1	44.60	11	44.79	44.90	-10	6,778	-0.15%
2021/01/22	9	44.37	1	44.40	44.65	8	6,759	0.12%
2021/01/21	2	43.90	20	45.27	44.05	-18	6,733	-0.27%
2021/01/20	31	46.25	22	46.65	45.10	9	6,699	0.13%
2021/01/19	6	46.81	0	0.00	46.10	6	6,581	0.09%
2021/01/18	10	46.12	23	46.08	46.10	-13	6,537	-0.20%
2021/01/15	26	48.03	26	48.31	47.30	0	6,465	0.00%
2021/01/14	23	47.80	16	47.62	48.20	7	6,337	0.11%
2021/01/13	6	46.58	0	0.00	46.55	6	6,131	0.10%
2021/01/12	12	46.71	100	46.18	46.15	-88	6,067	-1.45%
2021/01/11	4	46.44	10	47.41	47.50	-6	5,985	-0.10%
2021/01/08	3	45.50	0	0.00	45.35	3	5,832	0.05%
2021/01/07	91	45.88	5	45.83	45.80	86	5,840	1.47%
2021/01/06	5.1	45.76	2	45.75	45.65	3.1	5,914	0.05%
2021/01/05	2	46.70	11	46.82	46.85	-9	5,892	-0.15%
2021/01/04	19	47.70	16	48.09	47.65	3	5,976	0.05%
2020/12/31	6	47.40	10	47.57	47.45	-4	5,860	-0.07%
2020/12/30	1	46.35	2	46.50	46.70	-1	5,800	-0.02%
2020/12/28	2.5	46.56	0.1	46.40	46.65	2.4	5,771	0.04%
2020/12/25	3	46.17	0	0.00	46.40	3	5,712	0.05%
2020/12/24	23	46.77	15	46.67	46.75	8	5,641	0.14%
2020/12/23	13	46.11	7.5	46.22	46.20	5.5	5,543	0.10%
2020/12/22	24.1	45.51	11.2	45.58	44.90	12.9	5,383	0.24%
2020/12/21	18.3	44.40	0	0.00	45.05	18.3	5,259	0.35%
2020/12/18	5	45.02	0	0.00	44.75	5	5,182	0.10%
2020/12/17	4	44.99	2.5	44.98	45.00	1.5	5,165	0.03%
2020/12/16	3	45.50	5	45.48	45.30	-2	5,161	-0.04%
2020/12/15	25	45.89	28.5	46.07	45.15	-3.5	5,109	-0.07%
2020/12/14	9	47.63	1	47.90	47.40	8	4,874	0.16%
2020/12/11	12	46.84	12	48.16	46.95	0	4,843	0.00%
2020/12/10	26	49.17	12	49.14	48.25	14	4,790	0.29%
2020/12/09	7	51.17	7	51.41	51.00	0	4,654	0.00%
2020/12/08	8	49.98	10	49.61	50.20	-2	4,480	-0.04%
2020/12/07	24	51.61	18	50.61	50.80	6	4,324	0.14%
2020/12/04	24	48.82	26	48.95	48.75	-2	3,916	-0.05%
2020/12/03	41	47.85	51	47.71	47.50	-10	3,684	-0.27%
2020/12/02	10	46.03	6	46.60	46.45	4	3,307	0.12%
2020/12/01	5	45.27	0	0.00	45.50	5	3,232	0.15%
2020/11/30	31	45.34	3	45.50	45.20	28	3,333	0.84%
2020/11/27	20	46.70	20	46.18	45.75	0	3,579	0.00%
2020/11/26	2	44.08	1	44.05	44.35	1	3,259	0.03%
2020/11/25	3.5	43.75	3	43.83	43.75	0.5	3,232	0.02%
2020/11/24	4.2	44.08	3	44.42	43.90	1.2	3,200	0.04%
2020/11/23	13	45.02	15	44.59	44.80	-2	3,145	-0.06%
2020/11/20	0	0.00	1.3	42.82	43.70	-1.3	2,993	-0.04%
2020/11/19	0	0.00	0	42.60	42.50	0	2,942	0.00%
2020/11/18	0	0.00	3	42.57	42.65	-3	2,939	-0.10%
2020/11/17	1	42.40	0	0.00	42.35	1	2,936	0.03%
2020/11/13	1	41.70	1	42.00	41.90	0	3,028	0.00%
2020/11/12	1	42.90	0	0.00	42.55	1	3,059	0.03%
2020/11/10	2	42.75	23	42.85	42.50	-21	3,138	-0.67%
2020/11/06	21	42.21	1	42.25	41.90	20	3,206	0.62%
2020/11/04	4	41.79	0	0.00	41.70	4	3,371	0.12%
2020/11/02	1	41.00	0	0.00	40.90	1	3,436	0.03%
2020/10/29	2	41.73	0	0.00	42.20	2	3,572	0.06%
2020/10/28	1.5	42.40	0	0.00	42.10	1.5	3,609	0.04%
2020/10/27	1	43.60	0	0.00	43.85	1	3,619	0.03%
2020/10/23	2	43.88	0	0.00	43.95	2	3,731	0.05%
2020/10/22	9	43.71	8	44.24	43.50	1	3,787	0.03%
2020/10/21	4	45.75	0	0.00	45.60	4	3,744	0.11%
2020/10/20	0	0.00	1	45.80	45.75	-1	3,749	-0.03%
2020/10/19	1	45.70	0	0.00	45.65	1	3,768	0.03%
2020/10/16	2	45.63	0	0.00	45.30	2	3,780	0.05%
2020/10/15	5	46.21	4	46.10	46.10	1	3,764	0.03%
2020/10/14	7	46.60	11	46.81	46.50	-4	3,768	-0.11%
2020/10/13	5	45.55	3	45.07	45.85	2	3,693	0.05%
2020/10/12	18	45.84	14	46.53	45.50	4	3,642	0.11%
2020/10/08	2	45.15	2	44.95	45.15	0	3,536	0.00%
2020/10/07	11	44.79	13	44.67	44.55	-2	3,507	-0.06%
2020/10/06	7	44.15	2	44.00	44.10	5	3,465	0.14%
2020/09/29	2	41.70	0	0.00	41.20	2	4,078	0.05%
2020/09/28	4	41.73	0	0.00	41.70	4	4,303	0.09%
2020/09/25	3	41.17	1	42.20	40.90	2	4,341	0.05%
2020/09/23	0	0.00	1	44.00	43.75	-1	4,394	-0.02%
2020/09/22	6	44.00	4	43.93	44.00	2	4,399	0.05%
2020/09/16	1	45.30	0	0.00	45.30	1	4,300	0.02%
2020/09/15	6	45.11	7	45.59	45.00	-1	4,317	-0.02%
2020/09/11	0	0.00	1	43.30	43.10	-1	4,186	-0.02%
2020/09/10	0	0.00	5	44.55	43.95	-5	4,162	-0.12%
2020/09/08	6	45.17	1	45.10	44.75	5	4,132	0.12%
2020/09/07	2	44.90	0	0.00	44.75	2	4,107	0.05%
2020/09/04	4	44.68	2	44.35	44.90	2	4,073	0.05%
2020/09/03	16	45.44	11	46.20	45.50	5	4,036	0.12%
2020/09/02	4	46.75	5	46.32	46.60	-1	3,899	-0.03%
2020/08/31	1	42.90	0	0.00	42.80	1	3,675	0.03%
2020/08/21	1	42.90	1	43.15	43.05	0	3,855	0.00%
2020/08/20	1	42.20	0	0.00	42.55	1	3,846	0.03%
2020/08/19	2	44.00	4	44.69	44.00	-2	3,804	-0.05%
2020/08/18	4	45.84	3	46.52	45.65	1	3,761	0.03%
2020/08/17	1	46.35	13	46.07	46.65	-12	3,716	-0.32%
2020/08/13	6	45.99	6	46.24	45.95	0	3,628	0.00%
2020/08/12	2	45.50	4	45.40	45.15	-2	3,551	-0.06%
2020/08/11	2	45.18	0	0.00	44.95	2	3,516	0.06%
2020/08/10	1	47.30	7	47.58	47.30	-6	3,459	-0.17%
2020/08/07	1	46.50	3	46.65	47.10	-2	3,354	-0.06%
2020/08/06	2	46.25	1	46.35	46.00	1	3,321	0.03%
2020/08/05	1	46.75	0	0.00	47.00	1	3,283	0.03%
2020/08/04	12	47.54	14	47.87	47.00	-2	3,286	-0.06%
2020/08/03	1	46.30	4	46.25	46.40	-3	3,226	-0.09%
2020/07/31	6	46.25	4	45.81	46.30	2	3,255	0.06%
2020/07/30	3	45.60	8	45.33	46.00	-5	3,211	-0.16%
2020/07/29	1	44.70	0	0.00	44.95	1	3,135	0.03%
2020/07/28	9	44.16	14	44.41	42.70	-5	3,103	-0.16%
2020/07/24	0	0.00	3	42.90	42.70	-3	3,010	-0.10%
2020/07/22	0	0.00	15	43.45	44.60	-15	2,977	-0.50%
2020/07/21	0	0.00	15	43.30	43.20	-15	2,941	-0.51%
2020/07/16	2	41.95	0	0.00	42.30	2	2,866	0.07%
2020/07/15	1	41.75	5	43.25	41.70	-4	2,861	-0.14%
2020/07/13	5	44.40	6	43.33	43.80	-1	2,906	-0.03%
2020/07/10	3	43.75	6	43.93	43.70	-3	2,895	-0.10%
2020/07/09	12	45.70	10	46.85	45.55	2	2,814	0.07%
2020/07/08	16	48.06	8	48.19	47.45	8	2,649	0.30%
2020/07/07	2	44.63	4	44.04	45.35	-2	2,235	-0.09%
2020/07/06	3	40.72	69	40.50	41.25	-66	2,022	-3.26%
2020/07/03	71	41.12	1	40.55	40.85	70	1,990	3.52%
2020/07/02	0	0.00	10	40.35	40.40	-10	1,919	-0.52%
2020/06/22	10	39.00	1	40.05	38.70	9	1,906	0.47%
2020/06/18	0	0.00	2	38.33	38.35	-2	1,857	-0.11%
2020/06/15	0	0.00	1	38.20	37.65	-1	1,892	-0.05%
2020/06/11	11	38.27	0	0.00	38.20	11	1,906	0.58%
2020/06/09	0	0.00	8	39.76	39.40	-8	1,938	-0.41%
2020/06/08	31	39.88	1	40.37	39.55	30	1,954	1.53%
2020/06/05	2	40.00	11	39.85	40.10	-9	1,936	-0.46%
2020/06/03	0	0.00	1	38.75	38.75	-1	2,000	-0.05%
2020/06/02	0	0.00	1	38.45	38.30	-1	2,014	-0.05%
2020/06/01	2	38.33	0	0.00	38.40	2	2,002	0.10%
2020/05/29	0	0.00	1	39.40	39.05	-1	1,963	-0.05%
2020/05/28	11	39.28	0	0.00	38.95	11	1,932	0.57%
2020/05/27	0	0.00	4	38.15	38.15	-4	1,846	-0.22%
2020/05/26	1	38.70	0	0.00	38.05	1	1,845	0.05%
2020/05/25	1	37.70	0	0.00	38.10	1	1,824	0.05%
2020/05/20	1	36.00	0	0.00	35.85	1	1,783	0.06%
2020/05/11	1	38.25	1	39.00	38.30	0	1,763	0.00%
2020/05/08	0	0.00	3.5	39.25	39.15	-3.5	1,720	-0.20%
2020/05/07	1	38.30	1	39.35	39.15	0	1,648	0.00%
2020/05/06	3	36.87	0	0.00	37.40	3	1,566	0.19%
2020/05/05	0	0.00	9	36.71	36.30	-9	1,535	-0.59%
2020/05/04	10	36.24	0	0.00	36.25	10	1,529	0.65%
2020/04/27	0	0.00	1	36.80	36.95	-1	1,557	-0.06%
2020/04/22	1	34.50	0	0.00	35.60	1	1,564	0.06%
2020/04/21	1	35.50	0	0.00	35.15	1	1,563	0.06%
2020/04/20	1	36.80	1	36.30	36.80	0	1,551	0.00%
2020/04/17	3	37.10	4	37.71	37.25	-1	1,546	-0.06%
2020/04/16	0	0.00	1	36.70	36.90	-1	1,458	-0.07%
2020/04/15	2	35.20	2	35.60	35.60	0	1,428	0.00%
2020/04/09	1	35.15	10	34.35	34.15	-9	1,431	-0.63%
2020/04/08	12	34.80	1	34.80	34.95	11	1,466	0.75%
2020/04/07	1	34.25	5	34.40	34.35	-4	1,448	-0.28%
2020/04/06	1	33.55	2	33.40	33.65	-1	1,434	-0.07%
2020/04/01	1	32.65	1	32.45	33.05	0	1,427	0.00%
2020/03/31	1	31.35	0	0.00	31.10	1	1,399	0.07%
2020/03/30	1	30.35	1	30.85	31.05	0	1,403	0.00%
2020/03/26	0	0.00	10	30.11	30.80	-10	1,445	-0.69%
2020/03/25	3	31.35	3	30.60	30.60	0	1,441	0.00%
2020/03/24	10	29.42	0	0.00	29.80	10	1,424	0.70%
2020/03/20	4	29.45	1	29.00	29.15	3	1,424	0.21%
2020/03/19	1	27.25	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	30.70	0	0.00	30.20	1	1,403	0.07%
2020/03/13	1	34.75	1	34.40	35.00	0	1,369	0.00%
2020/03/12	0	0.00	1	39.15	38.20	-1	1,354	-0.07%
2020/03/09	4	44.90	18	44.22	43.40	-14	1,310	-1.07%
2020/03/06	3	43.20	0	0.00	42.90	3	1,193	0.25%
2020/02/26	0	0.00	2	42.30	42.10	-2	1,528	-0.13%
2020/02/25	2	41.85	10	41.85	42.90	-8	1,527	-0.52%
2020/02/20	0	0.00	7	44.10	44.10	-7	1,556	-0.45%
2020/02/17	2	41.40	1	41.05	41.05	1	1,521	0.07%
2020/02/07	0	0.00	1	41.85	41.80	-1	1,589	-0.06%
2020/02/06	1	42.40	0	0.00	42.60	1	1,591	0.06%
2020/02/03	2	38.50	0	0.00	40.00	2	1,645	0.12%
2020/01/31	0	0.00	2	41.20	41.20	-2	1,670	-0.12%
2020/01/30	5	43.00	10	43.40	41.45	-5	1,790	-0.28%
2020/01/20	2	46.00	0	0.00	45.85	2	1,782	0.11%
2020/01/16	0	0.00	3	46.20	46.20	-3	1,786	-0.17%
2020/01/14	1	46.25	0	0.00	46.20	1	1,813	0.06%
2020/01/13	0	0.00	1	46.05	46.20	-1	1,884	-0.05%
2020/01/08	1	46.10	0	0.00	46.10	1	1,972	0.05%
2020/01/07	7	46.41	0	0.00	46.25	7	1,999	0.35%
2020/01/06	4	46.70	15	46.60	46.50	-11	2,008	-0.55%
2020/01/03	5	47.47	4	47.86	47.20	1	2,008	0.05%
2020/01/02	4	47.85	10	48.05	48.40	-6	1,967	-0.30%
2019/12/30	3	47.48	2	47.10	47.10	1	1,936	0.05%
2019/12/26	0	47.25	0	0.00	47.25	0	1,921	0.00%
2019/12/24	1	47.15	1	47.30	47.00	0	1,937	0.00%
2019/12/23	2.1	46.28	0	0.00	46.55	2.1	1,898	0.11%
2019/12/17	3	47.00	0	0.00	46.85	3	1,952	0.15%
2019/12/16	2	46.85	2	46.75	46.80	0	1,961	0.00%
2019/12/13	1	46.50	2	46.20	46.15	-1	1,959	-0.05%
2019/12/11	1	46.55	0	0.00	46.60	1	1,972	0.05%
2019/12/10	9	46.88	4	46.90	47.00	5	1,987	0.25%
2019/12/09	0	0.00	2	47.70	47.30	-2	2,025	-0.10%
2019/12/06	1	47.10	2	47.53	47.10	-1	2,110	-0.05%
2019/12/05	0	0.00	1	47.05	46.70	-1	2,159	-0.05%
2019/12/03	1	46.45	0	0.00	46.65	1	2,211	0.05%
2019/12/02	9	46.59	13	46.96	46.40	-4	2,217	-0.18%
2019/11/29	17	49.52	18	49.23	48.35	-1	2,186	-0.05%
2019/11/27	0	0.00	2	47.55	47.50	-2	2,020	-0.10%
2019/11/26	2	47.40	0	0.00	47.25	2	2,061	0.10%
2019/11/25	3	47.60	6	47.52	47.70	-3	2,041	-0.15%
2019/11/22	0	0.00	3	46.50	46.75	-3	2,035	-0.15%
2019/11/20	3	46.68	0	0.00	46.75	3	2,194	0.14%
2019/11/18	4	47.63	18	47.99	47.95	-14	2,206	-0.63%
2019/11/14	2	46.85	0	0.00	46.75	2	2,228	0.09%
2019/11/13	0	46.70	0	0.00	46.65	0	2,240	0.00%
2019/11/11	2	46.30	0	0.00	46.30	2	2,258	0.09%
2019/11/08	3	46.80	2	47.05	47.05	1	2,247	0.04%
2019/11/07	13	46.40	8	46.02	45.95	5	2,238	0.22%
2019/11/06	1	46.60	0	0.00	46.60	1	2,239	0.04%
2019/11/04	10	47.05	0	0.00	47.15	10	2,240	0.45%
2019/11/01	2	46.70	1	46.75	46.70	1	2,238	0.04%
2019/10/31	5	47.00	1	47.50	46.50	4	2,265	0.18%
2019/10/30	0.4	47.55	2.3	47.53	47.50	-1.9	2,249	-0.09%
2019/10/29	1	48.05	1	48.50	47.25	0	2,313	0.00%
2019/10/28	20	48.72	20	48.74	48.35	0	2,408	0.00%
2019/10/25	2	49.60	17	49.63	49.85	-15	2,298	-0.65%
2019/10/23	4	49.38	1	49.40	49.15	3	2,286	0.13%
2019/10/21	6	48.33	1	48.55	49.20	5	2,288	0.22%
2019/10/18	16	49.23	2	49.43	48.85	14	2,296	0.61%
2019/10/17	0	0.00	1	50.50	50.40	-1	2,276	-0.04%
2019/10/16	1	50.50	0	0.00	50.30	1	2,269	0.04%
2019/10/15	2	51.10	20	50.97	51.10	-18	2,248	-0.80%
2019/10/14	0	0.00	1	50.40	50.40	-1	2,197	-0.05%
2019/10/09	0	0.00	1	49.85	49.60	-1	2,173	-0.05%
2019/10/08	5	49.25	1	49.85	49.20	4	2,168	0.18%
2019/10/07	1	50.00	0	0.00	50.00	1	2,207	0.05%
2019/10/03	0	0.00	1	49.20	50.10	-1	2,228	-0.04%
2019/10/02	5	49.60	0	0.00	49.60	5	2,229	0.22%
2019/10/01	29	49.32	1	49.55	49.80	28	2,251	1.24%
2019/09/27	1	48.60	0	0.00	48.60	1	2,287	0.04%
2019/09/24	1	50.60	0	0.00	50.50	1	2,293	0.04%
2019/09/23	5	51.12	0	0.00	50.80	5	2,285	0.22%
2019/09/20	5	51.28	0	0.00	51.00	5	2,277	0.22%
2019/09/19	5	49.89	0	0.00	50.40	5	2,242	0.22%
2019/09/17	0	0.00	1	50.90	50.50	-1	2,209	-0.05%
2019/09/16	1	50.30	2	50.40	50.40	-1	2,237	-0.04%
2019/09/12	0	0.00	3	52.80	51.40	-3	2,244	-0.13%
2019/09/11	0	0.00	3	51.70	51.80	-3	2,229	-0.13%
2019/09/10	5	51.76	2	51.40	51.30	3	2,204	0.14%
2019/09/09	2	53.15	9	53.00	52.80	-7	2,163	-0.32%
2019/09/06	5	52.38	5	52.16	51.80	0	2,061	0.00%
2019/09/05	0	0.00	6	51.90	51.80	-6	1,994	-0.30%
2019/09/04	0	0.00	1	51.90	51.70	-1	1,959	-0.05%
2019/09/03	5	51.00	50	51.01	50.80	-45	1,935	-2.33%
2019/09/02	4	51.35	4	51.50	51.50	0	1,913	0.00%
2019/08/30	5	51.60	10	52.10	50.90	-5	1,883	-0.27%
2019/08/29	1	51.10	8	51.23	51.30	-7	1,798	-0.39%
2019/08/28	2	49.80	0	0.00	49.60	2	1,747	0.11%
2019/08/26	9	50.01	0	0.00	49.90	9	1,703	0.53%
2019/08/23	1	50.70	1	50.90	50.80	0	1,647	0.00%
2019/08/22	2	49.40	10	49.34	49.30	-8	1,548	-0.52%
2019/08/21	1	49.45	0	0.00	49.30	1	1,529	0.07%
2019/08/20	0	0.00	2	49.55	49.50	-2	1,515	-0.13%
2019/08/19	2	47.75	5	47.90	47.90	-3	1,449	-0.21%
2019/08/16	1	47.60	4	47.55	47.50	-3	1,457	-0.21%
2019/08/15	1	46.35	0	0.00	46.20	1	1,443	0.07%
2019/08/07	2	47.05	0	0.00	47.00	2	1,402	0.14%
2019/08/06	3	45.65	0	0.00	47.80	3	1,405	0.21%
2019/08/05	1	47.80	1	47.45	47.30	0	1,407	0.00%
2019/08/01	3	49.30	0	0.00	49.45	3	1,378	0.22%
2019/07/31	21	50.52	1	49.90	49.70	20	1,375	1.45%
2019/07/30	12	53.70	1	52.10	52.00	11	1,298	0.85%
2019/07/29	3	50.80	0	0.00	51.80	3	1,175	0.26%
2019/07/26	0	0.00	2	51.30	51.30	-2	1,160	-0.17%
2019/07/25	2	51.60	0	0.00	51.90	2	1,136	0.18%
2019/07/24	7	51.13	10	51.70	51.70	-3	1,129	-0.27%
2019/07/23	3	50.40	0	0.00	50.40	3	1,132	0.26%
2019/07/22	15	50.97	2	51.00	51.00	13	1,122	1.16%
2019/07/19	2	51.00	10	51.15	51.20	-8	1,111	-0.72%
2019/07/15	3	50.30	3	50.20	50.60	0	1,094	0.00%
2019/07/12	0	0.00	38	50.17	50.10	-38	1,104	-3.44%
2019/07/11	2	50.45	0	0.00	50.30	2	1,112	0.18%
2019/07/10	4	49.30	6	49.27	49.60	-2	1,085	-0.18%
2019/07/09	5	48.00	5	48.34	47.20	0	1,049	0.00%
2019/07/08	4	47.96	4	48.25	47.95	0	1,062	0.00%
2019/07/05	28	48.41	18	48.87	48.20	10	1,087	0.92%
2019/07/04	2	48.33	2	48.30	48.50	0	1,129	0.00%
2019/07/03	6	47.05	0	0.00	47.00	6	1,106	0.54%
2019/07/02	0	0.00	1	47.75	48.20	-1	1,135	-0.09%
2019/06/28	1	45.50	0	0.00	45.15	1	1,140	0.09%
2019/06/27	2	46.00	2	45.90	45.85	0	1,161	0.00%
2019/06/26	4	45.15	0	0.00	45.65	4	1,172	0.34%
2019/06/25	12	45.93	7	45.99	45.45	5	1,212	0.41%
2019/06/24	22	45.44	12	45.54	45.80	10	1,230	0.81%
2019/06/21	10	46.57	17	45.91	45.65	-7	1,287	-0.54%
2019/06/19	8	43.64	4	43.98	44.00	4	1,386	0.29%
2019/06/17	8	43.55	8	43.43	43.40	0	1,560	0.00%
2019/06/14	31	44.86	31	44.96	44.10	0	1,784	0.00%
2019/06/13	7	44.47	0	0.00	44.20	7	1,812	0.39%
2019/06/12	1	44.25	3	44.05	44.35	-2	1,849	-0.11%
2019/06/11	19	44.49	27	44.68	44.25	-8	1,861	-0.43%
2019/06/10	4	43.50	0	0.00	43.25	4	1,856	0.22%
2019/06/06	13	43.26	13	43.03	42.85	0	1,900	0.00%
2019/06/05	10	44.21	8	44.36	44.10	2	1,899	0.11%
2019/06/04	5	43.60	5	43.88	43.60	0	1,912	0.00%
2019/06/03	18	43.87	18	44.06	44.15	0	1,921	0.00%
2019/05/31	16	44.27	17	44.09	44.35	-1	1,935	-0.05%
2019/05/30	14	42.61	14	42.59	43.00	0	1,960	0.00%
2019/05/29	10	42.72	5	43.13	42.60	5	1,960	0.26%
2019/05/28	1	44.05	0	0.00	44.05	1	1,972	0.05%
2019/05/10	11	47.94	2	47.20	47.95	9	2,492	0.36%
2019/05/09	0	0.00	2	47.10	47.15	-2	2,493	-0.08%
2019/05/08	1	47.75	0	0.00	48.30	1	2,497	0.04%
2019/05/07	0	0.00	11	48.36	48.95	-11	2,495	-0.44%
2019/05/06	5	48.55	1	48.75	48.00	4	2,520	0.16%
2019/05/03	7	49.33	0	0.00	50.20	7	2,542	0.28%
2019/05/02	2	49.25	0	0.00	49.25	2	2,559	0.08%
2019/04/30	0	0.00	1	48.65	49.00	-1	2,609	-0.04%
2019/04/29	15	48.40	3	48.87	48.10	12	2,845	0.42%
2019/04/24	2	51.60	0	0.00	51.20	2	3,042	0.07%
2019/04/23	11	52.91	10	51.95	51.90	1	3,045	0.03%
2019/04/22	2	51.90	0	0.00	52.70	2	3,037	0.07%
2019/04/18	0	0.00	1	50.80	50.40	-1	3,009	-0.03%
2019/04/17	3	52.00	3	52.00	51.40	0	3,023	0.00%
2019/04/15	0	0.00	5	51.60	51.00	-5	2,996	-0.17%
2019/04/12	7	51.14	0	0.00	50.90	7	2,998	0.23%
2019/04/10	1	54.20	6	54.60	54.00	-5	2,958	-0.17%
2019/04/08	7	53.60	3	53.23	53.40	4	2,873	0.14%
2019/03/29	4	52.30	0	0.00	51.80	4	2,776	0.14%
2019/03/28	2	52.10	1	52.30	51.40	1	2,767	0.04%
2019/03/27	0	0.00	4	51.30	51.90	-4	2,734	-0.15%
2019/03/26	4	52.90	0	0.00	52.00	4	2,714	0.15%
2019/03/25	0	0.00	2	51.20	51.00	-2	2,657	-0.08%
2019/03/22	13	55.55	15	53.57	52.50	-2	2,627	-0.08%
2019/03/21	1	53.40	0	0.00	53.60	1	2,509	0.04%
2019/03/20	5	52.10	2	51.80	53.00	3	2,412	0.12%
2019/03/19	34	51.88	4	51.68	51.90	30	2,367	1.27%
2019/03/15	0	0.00	3	48.80	48.25	-3	2,131	-0.14%
2019/03/12	2	48.40	0	0.00	48.10	2	2,173	0.09%
2019/03/08	6	46.72	0	0.00	46.90	6	2,208	0.27%
2019/02/22	10	49.01	10	49.11	48.45	0	2,497	0.00%
2019/02/21	3	48.30	11	48.87	49.80	-8	2,425	-0.33%
2019/02/18	5	46.97	1	46.60	46.60	4	2,297	0.17%
2019/02/15	3	49.37	0	0.00	47.35	3	2,274	0.13%
2019/02/14	1	49.00	0	0.00	48.35	1	2,210	0.05%
2019/02/13	10	47.45	5	48.55	48.60	5	2,158	0.23%
2019/02/12	0	0.00	2	47.10	47.45	-2	2,079	-0.10%
2019/02/11	3	45.85	1	45.65	45.60	2	2,032	0.10%
2019/01/30	0	0.00	5	46.70	46.10	-5	2,009	-0.25%
2019/01/28	0	0.00	5	47.55	47.75	-5	2,005	-0.25%
2019/01/25	0	0.00	20	47.83	47.50	-20	2,017	-0.99%
2019/01/22	0	0.00	1	47.75	47.50	-1	1,954	-0.05%
2019/01/21	9	49.53	5	50.60	48.15	4	1,914	0.21%
2019/01/18	2	45.80	6	46.13	46.80	-4	1,678	-0.24%
2019/01/17	1	45.40	1	46.60	44.00	0	1,608	0.00%
2019/01/16	0	0.00	6	44.30	45.20	-6	1,529	-0.39%
2019/01/14	1	42.30	0	0.00	41.05	1	1,479	0.07%
2019/01/09	2	41.08	0	0.00	42.20	2	1,493	0.13%
2018/12/18	2	40.50	0	0.00	41.00	2	1,578	0.13%
2018/12/14	2	41.60	0	0.00	41.40	2	1,594	0.13%
2018/12/13	1	42.50	0	0.00	42.50	1	1,606	0.06%
2018/12/12	1	42.90	0	0.00	42.90	1	1,618	0.06%
2018/12/11	0	0.00	4	42.00	42.05	-4	1,607	-0.25%
2018/12/05	0	0.00	1	46.15	45.90	-1	1,601	-0.06%
2018/12/03	1	49.80	1	48.50	48.45	0	1,569	0.00%
2018/11/30	4	48.16	7	47.77	48.45	-3	1,534	-0.20%
2018/11/29	0	0.00	53	47.69	49.20	-53	1,471	-3.60%
2018/11/28	55	45.67	2	42.60	45.40	53	1,334	3.97%
2018/11/27	0	0.00	1	40.55	41.55	-1	1,233	-0.08%
2018/11/26	2	39.70	1	39.85	39.70	1	1,199	0.08%
2018/11/23	1	38.30	0	0.00	38.25	1	1,185	0.08%
2018/11/22	1	39.95	0	0.00	39.25	1	1,166	0.09%
2018/11/14	0	0.00	2	37.20	36.55	-2	1,196	-0.17%
2018/11/12	2	36.45	0	0.00	36.25	2	1,254	0.16%
2018/11/07	0	0.00	2	37.75	37.90	-2	1,267	-0.16%
2018/11/06	2	36.50	0	0.00	36.10	2	1,282	0.16%
2018/10/31	0	0.00	4	36.00	36.45	-4	1,261	-0.32%
2018/10/26	3	33.55	0	0.00	33.60	3	1,251	0.24%
2018/10/24	1	36.60	1	36.35	36.25	0	1,284	0.00%
2018/10/22	1	38.40	2	38.80	39.20	-1	1,338	-0.07%
2018/10/19	0	0.00	2	37.55	39.50	-2	1,313	-0.15%
2018/10/18	0	0.00	4	37.00	37.00	-4	1,297	-0.31%
2018/10/16	4	36.05	4	37.00	35.80	0	1,282	0.00%
2018/10/12	0	0.00	1	33.95	34.85	-1	1,281	-0.08%
2018/10/09	2	38.45	2	40.10	38.30	0	1,228	0.00%
2018/09/27	0	0.00	1	44.30	44.60	-1	1,217	-0.08%
2018/09/25	2	45.33	15	45.26	45.35	-13	1,243	-1.05%
2018/09/18	5	43.35	0	0.00	43.40	5	1,254	0.40%
2018/09/17	2	45.35	0	0.00	45.00	2	1,250	0.16%
2018/09/14	10	45.40	0	0.00	45.75	10	1,246	0.80%
2018/09/11	1	47.50	0	0.00	47.20	1	1,208	0.08%
2018/09/07	0	0.00	40	50.40	49.60	-40	1,222	-3.27%
2018/09/05	2	54.00	0	0.00	53.60	2	1,249	0.16%
2018/09/04	2	54.10	0	0.00	54.70	2	1,316	0.15%
2018/08/31	0	0.00	4	55.70	56.20	-4	1,418	-0.28%
2018/08/30	0	0.00	3	54.60	54.60	-3	1,445	-0.21%
2018/08/29	4	54.68	0	0.00	54.40	4	1,501	0.27%
2018/08/28	3	54.67	0	0.00	54.80	3	1,568	0.19%
2018/08/24	0	0.00	4	51.80	52.40	-4	1,617	-0.25%
2018/08/21	4	50.10	0	0.00	51.20	4	1,803	0.22%
2018/08/20	2	55.50	5	54.62	51.80	-3	1,809	-0.17%
2018/08/17	1	57.40	0	0.00	57.30	1	1,770	0.06%
2018/08/16	2	58.90	0	0.00	58.70	2	1,788	0.11%
2018/08/15	3	59.13	7	58.53	59.20	-4	1,797	-0.22%
2018/08/14	4	57.60	0	0.00	59.00	4	1,820	0.22%
2018/08/13	5	58.00	0	0.00	57.40	5	1,832	0.27%
2018/08/09	2	62.40	0	0.00	62.40	2	1,855	0.11%
2018/08/08	0	0.00	2	63.00	63.20	-2	1,903	-0.11%
2018/08/07	2	62.30	0	0.00	62.50	2	1,932	0.10%
2018/08/06	2	62.80	0	0.00	62.90	2	1,973	0.10%
2018/08/03	2	62.70	0	0.00	63.30	2	2,012	0.10%
2018/08/02	2	63.00	0	0.00	62.30	2	2,034	0.10%
2018/08/01	0	0.00	5	63.40	64.00	-5	2,059	-0.24%
2018/07/31	4	62.25	1	62.00	61.70	3	2,068	0.15%
2018/07/27	0	0.00	5	63.16	63.40	-5	2,066	-0.24%
2018/07/26	1	61.60	3	61.80	61.80	-2	2,072	-0.10%
2018/07/25	1	61.20	0	0.00	61.40	1	2,109	0.05%
2018/07/20	3	60.90	0	0.00	61.20	3	2,191	0.14%
2018/07/19	2	61.60	4	62.60	61.50	-2	2,250	-0.09%
2018/07/18	2	61.00	0	0.00	61.00	2	2,270	0.09%
2018/07/13	2	60.80	0	0.00	60.50	2	2,407	0.08%
2018/07/12	0	0.00	1	60.10	60.40	-1	2,422	-0.04%
2018/07/04	1	59.40	0	0.00	59.40	1	2,503	0.04%
2018/07/03	2	62.40	0	0.00	60.20	2	2,496	0.08%
2018/06/25	1	64.60	0	0.00	63.00	1	2,522	0.04%
2018/06/12	2	70.90	1	72.50	70.70	1	2,696	0.04%
2018/06/11	10	71.00	2	69.95	71.00	8	2,816	0.28%
2018/06/08	6	69.12	2	69.90	69.00	4	2,833	0.14%
2018/06/07	3	68.57	0	0.00	68.60	3	2,822	0.11%
2018/06/06	1	68.90	1	68.00	68.50	0	2,878	0.00%
2018/06/05	1	68.20	2	68.90	67.70	-1	2,852	-0.04%
2018/06/04	1	67.60	1	68.00	67.40	0	2,807	0.00%
2018/06/01	0	0.00	2	65.60	65.40	-2	2,806	-0.07%
2018/05/31	0	0.00	1	66.60	66.60	-1	2,799	-0.04%
2018/05/30	1	63.80	20	63.45	65.20	-19	2,739	-0.69%
2018/05/29	0	0.00	1	66.20	65.20	-1	2,724	-0.04%
2018/05/28	25	62.70	4	64.35	64.00	21	2,688	0.78%
2018/05/24	0	0.00	1	61.10	60.30	-1	2,943	-0.03%
2018/05/23	0	0.00	1	59.60	59.50	-1	2,988	-0.03%
2018/05/21	0	0.00	1	60.10	61.20	-1	3,092	-0.03%
2018/05/18	1	59.50	0	0.00	59.50	1	3,116	0.03%
2018/05/17	1	61.80	0	0.00	60.00	1	3,163	0.03%
2018/05/16	2	61.40	1	61.00	61.90	1	3,175	0.03%
2018/05/15	1	59.80	0	0.00	58.90	1	3,205	0.03%
2018/05/14	0	0.00	6	59.50	60.20	-6	3,291	-0.18%
2018/05/11	1	59.10	0	0.00	59.30	1	3,337	0.03%
2018/05/09	5	56.90	2	58.00	56.90	3	3,412	0.09%
2018/05/08	2	58.30	0	0.00	58.10	2	3,484	0.06%
2018/05/07	0	0.00	1	57.10	57.30	-1	3,824	-0.03%
2018/05/04	1	54.90	2	55.70	55.30	-1	4,058	-0.02%
2018/05/03	0	0.00	1	55.10	56.10	-1	4,106	-0.02%
2018/05/02	2	54.55	0	0.00	54.10	2	4,069	0.05%
2018/04/30	1	56.20	1	56.50	55.20	0	4,046	0.00%
2018/04/25	1	58.30	1	57.70	58.00	0	4,114	0.00%
2018/04/24	2	55.25	1	55.80	54.70	1	4,081	0.02%
2018/04/23	1	57.30	1	58.30	57.00	0	4,040	0.00%
2018/04/20	1	61.70	0	0.00	60.60	1	3,983	0.03%
2018/04/19	2	63.40	0	0.00	63.20	2	3,962	0.05%
2018/04/18	0	0.00	3	65.80	63.90	-3	3,956	-0.08%
2018/04/17	3	67.00	0	0.00	66.40	3	3,924	0.08%
2018/04/09	0	0.00	3	69.90	71.40	-3	4,022	-0.07%
2018/04/03	1	68.40	2	69.30	69.30	-1	4,036	-0.02%
2018/04/02	1	70.40	0	0.00	69.60	1	4,060	0.02%
2018/03/30	0	0.00	2	72.35	71.20	-2	4,050	-0.05%
2018/03/29	1	71.90	0	0.00	70.70	1	4,055	0.02%
2018/03/27	3	72.03	1	72.40	71.90	2	4,091	0.05%
2018/03/26	0	0.00	1	71.30	71.30	-1	4,127	-0.02%
2018/03/23	5	72.00	0	0.00	72.00	5	4,123	0.12%
2018/03/22	12	76.31	12	74.92	74.00	0	4,101	0.00%
2018/03/21	2	75.35	1	75.50	74.50	1	4,083	0.02%
2018/03/16	3	76.20	3	75.67	75.10	0	4,081	0.00%
2018/03/15	9	75.27	59	76.34	76.70	-50	3,974	-1.26%
2018/03/14	51	73.69	1	75.00	72.90	50	3,800	1.32%
2018/03/13	0	0.00	2	73.70	74.00	-2	3,780	-0.05%
2018/03/12	1	73.90	4	73.35	72.90	-3	3,782	-0.08%
2018/03/09	1	71.00	0	0.00	71.00	1	3,731	0.03%
2018/03/08	0	0.00	1	70.00	70.10	-1	3,757	-0.03%
2018/03/07	1	69.80	0	0.00	69.80	1	3,746	0.03%
2018/03/05	1	71.80	0	0.00	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	1	73.60	73.50	-1	3,786	-0.03%
2018/02/27	3	73.93	2	74.95	73.00	1	3,792	0.03%
2018/02/26	21	75.64	5	76.70	74.30	16	3,813	0.42%
2018/02/22	1	72.40	2	73.00	72.00	-1	3,588	-0.03%
2018/02/21	3	70.90	2.1	71.00	70.90	0.9	3,585	0.02%
2018/02/12	2	69.35	1	71.50	67.80	1	3,546	0.03%
2018/02/09	1	67.70	0	0.00	70.20	1	3,523	0.03%
2018/02/08	1	70.20	1	70.60	70.30	0	3,476	0.00%
2018/02/07	3	70.50	5	70.54	70.00	-2	3,452	-0.06%
2018/02/06	9	70.23	4	69.85	67.40	5	3,403	0.15%
2018/02/05	3	70.80	1	70.30	73.70	2	3,340	0.06%
2018/02/02	1	71.50	3	73.10	71.60	-2	3,287	-0.06%
2018/02/01	4	74.98	2	74.85	74.30	2	3,291	0.06%
2018/01/31	5	74.86	2	74.90	76.10	3	3,304	0.09%
2018/01/30	3	77.93	19	77.51	75.30	-16	3,489	-0.46%
2018/01/29	19	75.39	14	73.40	75.70	5	3,226	0.15%
2018/01/26	10	68.53	3	69.30	68.90	7	3,025	0.23%
2018/01/25	1	65.60	0	0.00	65.50	1	3,039	0.03%
2018/01/22	3	66.53	0	0.00	66.20	3	3,276	0.09%
2018/01/19	2	70.20	0	0.00	67.20	2	3,328	0.06%
2018/01/16	0	0.00	1	66.80	66.80	-1	3,491	-0.03%
2018/01/15	1	66.60	0	0.00	67.30	1	3,555	0.03%
2018/01/11	1	63.70	0	0.00	64.20	1	3,922	0.03%
2018/01/02	5	64.20	7	63.74	64.10	-2	4,629	-0.04%