新唐 (4919)-永豐金-板新券商分點個股進出

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
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	91.40	2	92.25	92.70	-1	7,993	-0.01%
2024/12/02	5	90.74	0	0.00	90.30	5	8,015	0.06%
2024/11/29	3	89.50	0	0.00	90.80	3	8,021	0.04%
2024/11/27	2	90.50	0.2	91.10	90.00	1.8	8,019	0.02%
2024/11/26	2	93.15	0.5	93.00	93.00	1.5	7,989	0.02%
2024/11/25	14	93.54	12	95.27	93.40	2	7,990	0.03%
2024/11/22	1	95.30	13	93.90	93.90	-12	7,978	-0.15%
2024/11/21	2	94.40	3	95.23	94.80	-1	7,947	-0.01%
2024/11/20	2.1	92.01	0	0.00	92.90	2.1	7,843	0.03%
2024/11/19	2	93.15	3	92.80	93.70	-1	7,810	-0.01%
2024/11/18	6	96.19	3	94.10	93.60	3	7,793	0.04%
2024/11/15	4	97.28	3	97.27	96.60	1	7,724	0.01%
2024/11/14	27.2	98.42	32.2	98.90	98.50	-5	7,639	-0.07%
2024/11/13	3.1	92.95	12.4	94.00	95.90	-9.3	7,230	-0.13%
2024/11/12	16.2	88.76	30	88.60	88.00	-13.8	7,094	-0.19%
2024/11/11	4	91.63	0	0.00	91.60	4	7,048	0.06%
2024/11/08	42.6	94.16	5	94.30	93.40	37.6	7,016	0.54%
2024/11/07	1.6	92.64	3	92.63	92.10	-1.4	6,940	-0.02%
2024/11/06	20.2	92.91	34	92.18	92.10	-13.9	6,923	-0.20%
2024/11/05	13.4	97.13	28	95.85	96.10	-14.7	6,732	-0.22%
2024/11/04	29.5	97.86	11.3	96.89	94.80	18.2	6,631	0.27%
2024/11/01	5	101.20	7.2	101.70	102.50	-2.2	6,380	-0.03%
2024/10/30	87.2	105.00	59	104.14	101.00	28.2	6,159	0.46%
2024/10/29	55.1	99.11	73.4	100.41	103.00	-18.3	5,205	-0.35%
2024/10/28	15.2	96.43	5.2	95.91	94.00	10	4,467	0.22%
2024/10/25	48.8	95.21	60.3	95.59	97.70	-11.5	4,153	-0.28%
2024/10/24	25.1	93.50	36.1	91.74	94.10	-11	3,252	-0.34%
2024/10/23	1	85.00	1	85.80	85.60	0	3,002	0.00%
2024/10/22	0.2	85.59	1	85.70	85.70	-0.8	3,008	-0.03%
2024/10/21	0	0.00	3	84.87	85.20	-3	3,049	-0.10%
2024/10/18	5	84.04	0	0.00	83.20	5	3,093	0.16%
2024/10/17	1	86.10	2	86.85	85.60	-1	3,106	-0.03%
2024/10/16	0	0.00	17	84.04	83.80	-17	3,096	-0.55%
2024/10/15	21.2	86.78	2	85.35	84.60	19.2	3,082	0.62%
2024/10/14	1	84.51	1	83.70	85.80	0	3,019	0.00%
2024/10/11	2	81.60	0	0.00	82.00	2	2,994	0.07%
2024/10/09	7	82.93	0	0.00	81.50	7	2,992	0.23%
2024/10/08	2.2	83.04	0	0.00	83.40	2.2	2,985	0.07%
2024/10/07	1	84.00	0	0.00	84.00	1	3,022	0.03%
2024/10/04	1	84.30	5.1	84.58	83.00	-4.1	3,089	-0.13%
2024/10/01	6.1	84.53	25	84.50	85.20	-18.9	3,163	-0.60%
2024/09/30	53.1	87.61	42	87.65	85.70	11.1	3,197	0.35%
2024/09/27	38	86.66	33	86.21	87.60	5	3,175	0.16%
2024/09/26	25	83.20	2	83.75	82.20	23	3,212	0.72%
2024/09/25	3	82.00	5	82.12	82.00	-2	3,261	-0.06%
2024/09/24	3.1	80.71	0	0.00	79.60	3.1	3,372	0.09%
2024/09/23	10	81.35	1	81.30	80.80	9	3,359	0.27%
2024/09/20	2	80.60	4	81.65	81.80	-2	3,383	-0.06%
2024/09/19	1	79.00	0	0.00	80.30	1	3,435	0.03%
2024/09/18	0	0.00	20	79.05	78.90	-20	3,546	-0.56%
2024/09/16	10	81.30	0	0.00	81.10	10	3,633	0.28%
2024/09/13	10	80.20	0	0.00	80.80	10	3,651	0.27%
2024/09/10	2.2	77.87	7	80.11	78.40	-4.8	3,726	-0.13%
2024/09/09	12	79.53	18	80.37	80.90	-6	3,714	-0.16%
2024/09/06	0	0.00	3	81.27	82.10	-3	3,700	-0.08%
2024/09/04	2.1	81.14	11	82.05	81.80	-8.9	3,721	-0.24%
2024/09/03	3.1	86.45	1	86.20	85.20	2.1	3,704	0.06%
2024/08/30	3	88.30	5	89.08	89.10	-2	3,665	-0.05%
2024/08/28	1.1	88.82	27	87.57	88.70	-25.9	3,674	-0.71%
2024/08/27	1	89.90	1	89.00	88.80	0	3,671	0.00%
2024/08/26	9.1	90.74	7	89.00	89.20	2.1	3,668	0.06%
2024/08/23	0.1	86.90	0	0.00	88.00	0.1	3,683	0.00%
2024/08/22	0	0.00	2	87.70	87.90	-2	3,789	-0.05%
2024/08/21	1	87.60	4	87.28	87.20	-3	3,792	-0.08%
2024/08/20	2.1	87.86	1	87.30	87.70	1.1	3,773	0.03%
2024/08/19	1.1	87.72	0	0.00	87.60	1.1	3,759	0.03%
2024/08/16	1	85.90	0	0.00	86.00	1	3,751	0.03%
2024/08/15	7.2	86.09	1	86.10	85.30	6.2	3,773	0.16%
2024/08/14	20	85.46	3	85.80	85.70	17	3,772	0.45%
2024/08/13	26	84.07	0	0.00	83.20	26	3,757	0.69%
2024/08/12	18	83.80	28	82.64	83.80	-10	3,727	-0.27%
2024/08/09	13	82.82	2.2	82.98	81.20	10.8	3,688	0.29%
2024/08/08	2.2	82.81	1	82.40	81.20	1.2	3,602	0.03%
2024/08/07	0	0.00	1.1	84.57	87.00	-1.1	3,528	-0.03%
2024/08/06	4.2	81.50	1	81.50	81.50	3.2	3,419	0.09%
2024/08/05	0.1	90.80	5	90.50	90.50	-4.9	3,270	-0.15%
2024/08/02	2.3	102.91	0	0.00	100.50	2.3	3,266	0.07%
2024/07/31	3.2	104.53	40	106.13	105.00	-36.9	3,270	-1.13%
2024/07/29	0	114.00	0	114.50	113.00	0	3,220	0.00%
2024/07/26	1.1	116.43	0	118.00	115.50	1.1	3,218	0.03%
2024/07/23	0	0.00	5	117.60	118.00	-5	3,230	-0.15%
2024/07/22	8	116.00	1.2	115.42	115.00	6.8	3,223	0.21%
2024/07/19	2	119.01	0.1	121.00	118.50	2	3,193	0.06%
2024/07/18	2.1	120.97	0	0.00	121.00	2.1	3,175	0.07%
2024/07/17	4.2	123.03	2	123.75	122.50	2.2	3,146	0.07%
2024/07/16	1	123.51	0	0.00	124.00	1	3,153	0.03%
2024/07/15	1.1	123.02	0	0.00	123.00	1.1	3,226	0.03%
2024/07/12	1	123.99	1	123.50	123.50	0	3,281	0.00%
2024/07/11	1.1	123.52	1	124.00	123.50	0.1	3,298	0.00%
2024/07/10	1	123.51	0.2	124.50	123.50	0.8	3,320	0.02%
2024/07/09	3.1	123.20	0	0.00	124.00	3.1	3,342	0.09%
2024/07/08	3.2	125.32	0	0.00	124.00	3.2	3,313	0.10%
2024/07/05	0	0.00	2.5	127.30	128.50	-2.5	3,254	-0.08%
2024/07/04	2	125.75	2	125.75	126.00	0	3,194	0.00%
2024/07/03	3	125.17	1	126.50	126.50	2	3,131	0.06%
2024/07/02	1.1	124.06	3	125.67	126.50	-1.9	3,033	-0.06%
2024/07/01	8	125.37	0	0.00	124.50	8	2,893	0.28%
2024/06/28	12.1	128.20	0	0.00	128.00	12.1	2,765	0.44%
2024/06/27	2	128.26	2	132.00	132.00	0	2,561	0.00%
2024/06/26	3	130.34	0	0.00	130.00	3	2,515	0.12%
2024/06/25	2.2	129.36	3	130.67	131.00	-0.8	2,413	-0.03%
2024/06/24	2	127.50	1	128.00	129.00	1	2,300	0.04%
2024/06/21	0	0.00	12.3	128.89	128.50	-12.3	2,206	-0.56%
2024/06/20	0	128.00	0	0.00	127.50	0	2,130	0.00%
2024/06/19	1	127.98	4	125.50	125.50	-3	2,123	-0.14%
2024/06/17	0	127.00	2	127.25	127.00	-2	2,133	-0.09%
2024/06/14	2	124.00	0	0.00	124.00	2	2,117	0.09%
2024/06/13	0	0.00	3	124.83	124.50	-3	2,115	-0.14%
2024/06/12	1	124.50	2.2	125.73	125.00	-1.2	2,110	-0.06%
2024/06/11	1	124.00	2.2	126.64	125.00	-1.2	2,093	-0.06%
2024/06/06	2	123.25	0.1	125.00	123.50	1.9	2,091	0.09%
2024/06/04	1	124.51	0	0.00	124.50	1	2,142	0.05%
2024/06/03	1	126.00	0	0.00	125.50	1	2,168	0.05%
2024/05/31	0	128.44	0	0.00	128.00	0	2,163	0.00%
2024/05/30	0	128.00	2	127.00	129.00	-2	2,163	-0.09%
2024/05/29	6.2	131.52	4	128.88	128.50	2.2	2,177	0.10%
2024/05/28	0.2	129.50	9	127.73	131.50	-8.8	2,142	-0.41%
2024/05/27	4	123.63	3	123.50	123.00	1	2,040	0.05%
2024/05/24	0	0.00	3	124.50	124.50	-3	2,047	-0.15%
2024/05/23	0	0.00	0.1	126.00	126.00	-0.1	2,053	-0.01%
2024/05/22	2	127.50	1.5	127.83	128.00	0.5	2,071	0.02%
2024/05/21	0.2	126.53	3	127.50	127.00	-2.8	2,064	-0.14%
2024/05/20	3	124.00	3	124.00	124.50	0	2,037	0.00%
2024/05/17	2	123.75	1	125.00	123.00	1	2,036	0.05%
2024/05/15	5	124.00	0	0.00	125.00	5	2,074	0.24%
2024/05/10	0	0.00	5	122.00	123.00	-5	2,115	-0.24%
2024/05/07	0	0.00	0.5	125.50	126.00	-0.5	2,083	-0.02%
2024/05/06	9.1	124.69	0	0.00	123.50	9.1	2,067	0.44%
2024/05/03	2	130.75	1	133.00	130.00	1	1,987	0.05%
2024/05/02	1	130.50	1.1	130.45	131.50	-0.1	1,970	0.00%
2024/04/30	1.2	129.08	1	131.00	129.50	0.2	1,963	0.01%
2024/04/29	3.2	131.44	2.2	131.45	130.50	1	1,951	0.05%
2024/04/26	0	129.50	1.1	130.28	130.50	-1.1	1,912	-0.06%
2024/04/25	3	128.67	3	131.33	127.50	0	1,914	0.00%
2024/04/24	4	131.00	10	130.80	131.50	-6	1,911	-0.31%
2024/04/23	2	129.75	0	0.00	128.00	2	1,909	0.10%
2024/04/22	0	0.00	2	128.50	127.50	-2	1,914	-0.10%
2024/04/19	7.2	128.99	7	128.71	127.00	0.2	1,898	0.01%
2024/04/18	2	132.01	3	132.00	132.50	-1	1,831	-0.05%
2024/04/17	1	127.50	1	129.50	129.00	0	1,775	0.00%
2024/04/16	2	126.00	12.2	126.60	127.50	-10.2	1,755	-0.58%
2024/04/15	2	129.25	3.1	129.35	129.00	-1.1	1,793	-0.06%
2024/04/12	0	129.42	2	129.00	129.50	-2	1,774	-0.11%
2024/04/11	0	0.00	1	127.00	127.50	-1	1,797	-0.06%
2024/04/10	3.1	127.84	2	129.50	127.50	1.1	1,826	0.06%
2024/04/08	2	126.00	2	126.25	126.00	0	1,836	0.00%
2024/04/02	2	125.50	5.3	126.32	126.50	-3.3	1,884	-0.17%
2024/04/01	1	124.50	4.1	124.63	124.50	-3.1	1,860	-0.17%
2024/03/29	1	122.50	1	123.50	122.50	0	1,858	0.00%
2024/03/28	3	123.01	3	123.33	124.00	0	1,840	0.00%
2024/03/27	6	124.08	2	124.50	123.50	4	1,845	0.22%
2024/03/26	1	122.51	1	122.50	122.00	0	1,831	0.00%
2024/03/25	1	124.00	1	123.00	123.00	0	1,834	0.00%
2024/03/21	9	122.72	12	122.58	122.00	-3	1,896	-0.16%
2024/03/20	2	123.25	2	124.50	123.00	0	1,956	0.00%
2024/03/19	1.1	122.08	0.2	123.00	121.50	0.9	2,010	0.05%
2024/03/18	3.1	121.64	0	0.00	121.50	3.1	2,013	0.15%
2024/03/13	2	122.50	0.5	122.00	122.00	1.5	2,048	0.07%
2024/03/12	8	125.38	0	0.00	124.00	8	2,096	0.38%
2024/03/11	5.2	125.01	1	126.00	125.00	4.2	2,118	0.20%
2024/03/08	1.1	122.14	0	0.00	122.00	1.1	2,162	0.05%
2024/03/07	2.3	125.22	0	0.00	125.50	2.3	2,176	0.10%
2024/03/06	2	127.25	0	0.00	127.00	2	2,210	0.09%
2024/03/05	0	0.00	1	128.50	128.50	-1	2,317	-0.04%
2024/03/04	2.1	129.80	1	129.00	129.50	1.1	2,578	0.04%
2024/03/01	0	0.00	0.3	129.00	128.50	-0.3	2,667	-0.01%
2024/02/29	1	128.50	6.2	128.50	129.00	-5.2	2,825	-0.18%
2024/02/27	5	131.40	0	0.00	128.50	5	2,883	0.17%
2024/02/26	3	129.50	1	130.00	129.50	2	2,944	0.07%
2024/02/23	3	131.83	3	131.67	131.00	0	3,044	0.00%
2024/02/22	1	131.00	1	132.50	131.00	0	3,060	0.00%
2024/02/20	5	131.90	4	131.63	131.50	1	3,139	0.03%
2024/02/19	4.1	132.50	2	132.25	132.50	2.1	3,190	0.07%
2024/02/16	8	128.50	0	0.00	128.50	8	3,428	0.23%
2024/02/15	1	126.00	1	128.50	128.50	0	3,434	0.00%
2024/02/05	0	0.00	3	127.50	127.00	-3	3,445	-0.09%
2024/02/02	0	0.00	2	129.25	129.00	-2	3,451	-0.06%
2024/02/01	0.1	128.00	1	129.00	129.00	-0.9	3,452	-0.03%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	0	130.00	0	0.00	129.00	0	3,478	0.00%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/24	1	132.48	1.6	131.27	131.00	-0.5	3,620	-0.01%
2024/01/23	3	133.00	0	0.00	133.00	3	3,631	0.08%
2024/01/22	0	0.00	10	134.00	133.50	-10	3,639	-0.27%
2024/01/19	1.3	132.62	0	0.00	132.50	1.3	3,646	0.04%
2024/01/18	5.4	130.76	0.1	132.00	130.00	5.3	3,651	0.14%
2024/01/17	9.4	132.32	2	132.50	130.00	7.4	3,651	0.20%
2024/01/16	3	135.00	1	135.00	135.50	2	3,627	0.06%
2024/01/12	0	0.00	2	135.00	134.50	-2	3,671	-0.05%
2024/01/11	1	135.50	0	136.50	136.00	1	3,698	0.03%
2024/01/10	22	135.00	0	0.00	134.50	22	3,780	0.58%
2024/01/09	5.1	135.86	0	0.00	135.00	5.1	3,800	0.13%
2024/01/08	0.2	139.00	0	0.00	138.00	0.2	3,792	0.01%
2024/01/05	3	141.17	1	139.50	139.50	2	3,835	0.05%
2024/01/04	2	141.25	1	140.50	141.00	1	3,817	0.03%
2024/01/03	1.1	138.45	2.3	141.98	142.00	-1.2	3,801	-0.03%
2023/12/29	1.1	141.05	5	141.00	142.00	-3.9	3,793	-0.10%
2023/12/28	2	143.00	11	142.95	142.00	-9	3,785	-0.24%
2023/12/26	1	138.51	2	139.50	140.00	-1	3,729	-0.03%
2023/12/22	2	138.50	0.1	139.00	139.50	1.9	3,734	0.05%
2023/12/20	5	138.50	10	138.85	137.50	-5	3,735	-0.13%
2023/12/19	0	0.00	0.5	139.50	139.00	-0.5	3,752	-0.01%
2023/12/18	3	137.83	4	138.38	137.50	-1	3,749	-0.03%
2023/12/15	8.2	142.96	9	141.67	141.00	-0.8	3,721	-0.02%
2023/12/14	6	147.25	1.1	145.68	148.50	4.9	3,738	0.13%
2023/12/13	2	144.00	0	0.00	143.50	2	3,695	0.05%
2023/12/11	0	0.00	1.5	144.67	145.50	-1.5	3,757	-0.04%
2023/12/08	1	143.00	55	143.10	143.00	-54	3,889	-1.39%
2023/12/07	11.2	143.00	7	143.00	142.00	4.2	3,886	0.11%
2023/12/06	2.2	145.92	0	0.00	145.50	2.2	3,856	0.06%
2023/12/05	2.2	145.98	3	146.83	146.00	-0.9	3,838	-0.02%
2023/12/04	1.1	149.98	15.2	149.90	149.50	-14.1	3,806	-0.37%
2023/12/01	2	150.00	5	149.70	149.50	-3	3,798	-0.08%
2023/11/30	45.1	149.51	4	148.50	148.50	41.1	3,801	1.08%
2023/11/29	27.2	149.15	33.3	149.52	149.50	-6.1	3,692	-0.17%
2023/11/28	25	143.02	17.1	142.45	144.00	7.9	3,441	0.23%
2023/11/27	19	144.21	8.1	143.57	141.50	11	3,349	0.33%
2023/11/24	3.2	141.29	1	142.50	139.00	2.2	3,216	0.07%
2023/11/22	2.4	139.22	5.1	140.59	140.50	-2.8	3,120	-0.09%
2023/11/21	1.2	137.63	1	138.50	138.00	0.2	3,036	0.01%
2023/11/20	3.1	138.82	10	139.00	138.50	-6.9	3,037	-0.23%
2023/11/17	5	138.20	7	137.86	138.50	-2	3,057	-0.07%
2023/11/16	4.1	137.35	3	137.67	136.50	1.1	3,041	0.04%
2023/11/15	4	140.00	29.3	138.43	138.00	-25.3	3,016	-0.84%
2023/11/14	2	132.50	3	132.83	133.00	-1	2,750	-0.04%
2023/11/13	1.1	131.55	2	132.50	132.50	-0.9	2,771	-0.03%
2023/11/10	0	0.00	8	131.00	131.00	-8	2,750	-0.29%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/06	0	0.00	6	129.42	128.50	-6	2,818	-0.21%
2023/11/03	11.2	127.15	1	127.50	127.50	10.2	2,829	0.36%
2023/11/02	3	130.00	1	130.99	131.00	2	2,812	0.07%
2023/11/01	0.1	128.50	0	0.00	128.50	0.1	2,820	0.00%
2023/10/31	0	0.00	15	127.50	127.00	-15	2,866	-0.52%
2023/10/30	1	126.50	0.5	127.59	128.00	0.5	2,994	0.02%
2023/10/27	1	126.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	0	0.00	2	126.50	127.00	-2	3,431	-0.06%
2023/10/25	0	0.00	2	131.00	129.00	-2	3,545	-0.06%
2023/10/24	1	129.00	1	129.00	130.00	0	3,591	0.00%
2023/10/23	4.1	129.22	8	131.75	128.00	-3.9	3,647	-0.11%
2023/10/20	0.1	131.50	0	0.00	132.50	0.1	3,681	0.00%
2023/10/19	0.2	132.17	1	131.00	132.50	-0.9	3,759	-0.02%
2023/10/18	5.2	132.12	9	133.33	130.00	-3.8	3,850	-0.10%
2023/10/17	8	131.44	0	0.00	130.00	8	3,988	0.20%
2023/10/16	0	0.00	1	131.50	130.50	-1	4,164	-0.02%
2023/10/13	1	130.50	3	130.00	131.00	-2	4,309	-0.05%
2023/10/12	0	0.00	0.3	128.00	128.50	-0.3	4,332	-0.01%
2023/10/06	0	0.00	3	127.67	128.00	-3	4,463	-0.07%
2023/10/05	10	125.50	5	125.00	126.50	5	4,468	0.11%
2023/10/04	6	123.42	1	123.50	125.00	5	4,493	0.11%
2023/10/03	5	125.50	0	0.00	125.00	5	4,518	0.11%
2023/10/02	1	126.00	2	126.25	126.00	-1	4,591	-0.02%
2023/09/28	1	123.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	2	123.25	0.3	125.00	124.50	1.7	4,946	0.03%
2023/09/25	1	126.50	2	126.50	126.50	-1	5,098	-0.02%
2023/09/21	1	131.00	12	128.75	127.50	-11	5,038	-0.22%
2023/09/20	3.1	131.13	0	0.00	130.50	3.1	5,033	0.06%
2023/09/19	7	135.29	4.1	133.79	132.50	2.9	5,046	0.06%
2023/09/18	0	0.00	5	133.80	134.00	-5	5,004	-0.10%
2023/09/15	2	132.75	1	132.50	132.50	1	5,003	0.02%
2023/09/14	0	0.00	3	131.33	132.00	-3	4,990	-0.06%
2023/09/13	4	131.75	4	132.25	130.00	0	4,971	0.00%
2023/09/07	0.1	128.00	0	0.00	127.50	0.1	5,196	0.00%
2023/09/06	1.3	128.35	2	130.00	129.00	-0.7	5,233	-0.01%
2023/09/05	1	127.50	4.1	126.62	128.50	-3.1	5,203	-0.06%
2023/09/04	0.1	122.00	0	0.00	123.50	0.1	5,169	0.00%
2023/08/31	0	0.00	0.2	123.00	123.50	-0.2	5,189	0.00%
2023/08/30	2	123.50	1	123.00	123.00	1	5,256	0.02%
2023/08/29	10	119.00	0.2	119.50	120.00	9.9	5,283	0.19%
2023/08/25	0	0.00	10	120.25	120.50	-10	5,309	-0.19%
2023/08/24	2	120.00	1	120.50	120.50	1	5,383	0.02%
2023/08/23	2.1	118.00	1.3	118.65	121.50	0.8	5,455	0.01%
2023/08/22	1	122.00	0.3	122.00	120.00	0.7	5,447	0.01%
2023/08/21	1.1	121.50	0	0.00	121.50	1.1	5,471	0.02%
2023/08/18	2	125.50	0	0.00	125.00	2	5,494	0.04%
2023/08/17	0	127.50	0	0.00	127.00	0	5,511	0.00%
2023/08/14	1.1	121.50	0.1	125.50	125.50	1	5,696	0.02%
2023/08/10	1.1	124.52	1	124.50	124.50	0.1	5,803	0.00%
2023/08/09	1.1	127.50	0	0.00	127.50	1.1	5,797	0.02%
2023/08/08	0	0.00	1	130.00	130.00	-1	5,864	-0.02%
2023/08/07	1	129.00	1	126.50	129.00	0	5,915	0.00%
2023/08/02	12.1	130.29	11	128.59	126.50	1.1	6,058	0.02%
2023/08/01	13.1	137.10	24	135.90	133.00	-11	6,000	-0.18%
2023/07/31	13	138.00	40	138.20	140.00	-27	5,836	-0.46%
2023/07/28	3	141.50	1.4	141.65	142.00	1.6	5,698	0.03%
2023/07/27	1	139.00	2.1	139.52	139.50	-1.1	5,616	-0.02%
2023/07/26	1.1	137.48	3	136.83	136.50	-2	5,628	-0.03%
2023/07/25	5	140.30	4	139.50	139.00	1	5,618	0.02%
2023/07/24	1	139.50	2	142.49	140.00	-1	5,584	-0.02%
2023/07/21	2	139.75	3	139.17	140.00	-1	5,630	-0.02%
2023/07/20	16	143.09	9	144.16	142.00	7	5,673	0.12%
2023/07/19	4	143.13	11.2	143.39	141.50	-7.2	5,475	-0.13%
2023/07/18	13	139.65	11	140.36	141.00	2	5,344	0.04%
2023/07/17	1	137.50	1	137.00	138.00	0	5,173	0.00%
2023/07/14	10	136.45	81	135.94	137.00	-71	5,169	-1.37%
2023/07/13	1.1	133.00	16	133.44	133.00	-14.9	5,120	-0.29%
2023/07/12	6.1	132.49	0	0.00	131.50	6.1	5,077	0.12%
2023/07/11	3.1	133.50	2	133.50	133.50	1.1	5,062	0.02%
2023/07/10	2	131.25	4	131.00	131.00	-2	5,068	-0.04%
2023/07/07	2.2	130.77	31	131.97	131.00	-28.8	5,071	-0.57%
2023/07/06	8	134.75	4	136.50	134.00	4	5,046	0.08%
2023/07/05	40.2	138.60	6	135.25	136.00	34.2	4,982	0.69%
2023/07/04	18.1	134.00	20.3	133.23	135.50	-2.2	4,758	-0.05%
2023/06/30	0	0.00	1	128.50	128.50	-1	4,718	-0.02%
2023/06/28	3	127.33	2	128.50	127.00	1	4,942	0.02%
2023/06/27	0	0.00	32	129.33	128.00	-32	5,056	-0.63%
2023/06/26	6	130.25	0	0.00	131.00	6	5,095	0.12%
2023/06/21	5	127.80	0	0.00	128.00	5	5,190	0.10%
2023/06/20	6	129.83	1	129.50	129.50	5	5,593	0.09%
2023/06/19	2	131.50	2	132.50	130.50	0	5,642	0.00%
2023/06/16	26	131.56	1.4	131.93	131.50	24.6	5,638	0.44%
2023/06/15	3.2	134.44	11.2	134.18	134.00	-8	5,682	-0.14%
2023/06/14	3.3	131.82	1	131.00	130.50	2.3	5,637	0.04%
2023/06/13	9	135.11	9.4	134.59	135.00	-0.4	5,582	-0.01%
2023/06/12	2	130.25	1	129.00	130.50	1	5,487	0.02%
2023/06/08	1	126.50	20	126.00	126.00	-19	5,502	-0.35%
2023/06/07	0	0.00	12	128.50	129.00	-12	5,548	-0.22%
2023/06/06	2	127.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	0	0.00	1	130.00	130.00	-1	5,624	-0.02%
2023/06/02	16	126.85	26	127.15	127.00	-10	5,665	-0.18%
2023/06/01	5.1	127.30	20	127.00	127.00	-14.9	5,927	-0.25%
2023/05/31	3	128.33	3	128.50	129.00	0	6,015	0.00%
2023/05/30	0	0.00	1	128.50	129.00	-1	6,057	-0.02%
2023/05/29	1.2	129.92	15	130.10	130.50	-13.8	6,039	-0.23%
2023/05/26	0	0.00	2.1	125.53	125.50	-2.1	6,126	-0.03%
2023/05/25	10.3	125.49	6	125.08	125.50	4.3	6,300	0.07%
2023/05/24	3	125.00	4	124.50	124.50	-1	6,388	-0.02%
2023/05/23	31	126.98	1	128.50	127.50	30	6,466	0.46%
2023/05/22	30	126.50	0	128.00	127.00	30	6,636	0.45%
2023/05/19	3	127.33	2	127.99	126.00	1	6,787	0.01%
2023/05/18	33	126.76	6	125.08	125.50	27	6,762	0.40%
2023/05/17	0	0.00	5.1	123.41	123.00	-5.1	6,795	-0.08%
2023/05/16	11	121.82	9.1	122.72	121.50	1.9	6,830	0.03%
2023/05/15	3	122.83	6	122.75	122.50	-3	6,814	-0.04%
2023/05/12	8	123.81	6	124.67	125.50	2	6,893	0.03%
2023/05/11	5.1	124.62	9	124.94	124.00	-3.9	6,930	-0.06%
2023/05/10	3	126.33	7	127.86	129.50	-4	7,124	-0.06%
2023/05/09	43.1	127.63	3	126.50	126.50	40.1	7,217	0.56%
2023/05/08	6.1	134.52	1	136.00	133.50	5.1	7,224	0.07%
2023/05/05	0	0.00	42.1	133.03	133.50	-42.1	7,405	-0.57%
2023/05/04	4	131.13	3	131.83	131.50	1	7,952	0.01%
2023/05/03	1	128.50	1	131.00	133.50	0	8,266	0.00%
2023/05/02	0	0.00	43	130.97	131.00	-43	8,292	-0.52%
2023/04/27	21	128.98	1.2	129.75	129.50	19.8	8,347	0.24%
2023/04/26	1.4	129.57	1	128.50	130.50	0.4	8,364	0.00%
2023/04/25	4.3	133.27	1	130.00	130.00	3.3	8,288	0.04%
2023/04/21	1.2	139.50	2.4	140.02	139.00	-1.2	8,332	-0.01%
2023/04/20	2.2	143.16	0	0.00	142.50	2.2	8,360	0.03%
2023/04/19	11.2	144.32	1	145.46	143.50	10.2	8,468	0.12%
2023/04/18	2.2	147.51	2	150.75	147.00	0.2	8,422	0.00%
2023/04/17	0	0.00	1	150.50	149.00	-1	8,406	-0.01%
2023/04/14	1	148.00	3	149.00	148.50	-2	8,401	-0.02%
2023/04/13	6.3	147.94	1	148.00	147.00	5.3	8,416	0.06%
2023/04/12	1	150.50	6	150.50	150.00	-5	8,401	-0.06%
2023/04/11	1	150.50	3.2	150.00	150.00	-2.2	8,409	-0.03%
2023/04/10	6	148.83	3	149.50	149.00	3	8,400	0.04%
2023/04/07	4	147.50	1	149.50	147.50	3	8,363	0.04%
2023/04/06	1.1	146.52	0	0.00	148.00	1.1	8,373	0.01%
2023/03/31	0	149.50	2	151.75	149.50	-2	8,403	-0.02%
2023/03/30	1	149.00	16.1	147.16	148.50	-15.1	8,360	-0.18%
2023/03/29	36.1	143.22	2	142.25	143.00	34.1	8,337	0.41%
2023/03/28	33.3	147.85	10.1	147.30	146.00	23.2	8,476	0.27%
2023/03/27	5	153.60	1	152.50	151.50	4	8,360	0.05%
2023/03/24	5.2	157.08	2	157.25	155.50	3.2	8,339	0.04%
2023/03/23	8.1	159.88	16.5	156.78	159.50	-8.4	8,267	-0.10%
2023/03/22	50	150.00	2	149.50	150.00	48	7,933	0.61%
2023/03/21	1	147.50	3	148.00	147.00	-2	7,914	-0.03%
2023/03/20	8	147.19	4.1	147.78	148.00	3.9	7,914	0.05%
2023/03/17	2.4	148.00	4.1	147.88	148.00	-1.8	7,991	-0.02%
2023/03/16	2.1	145.70	0	0.00	144.50	2.1	8,098	0.03%
2023/03/15	2.2	149.32	3.2	150.15	147.00	-1	8,154	-0.01%
2023/03/14	0	0.00	0.6	147.00	147.00	-0.6	8,204	-0.01%
2023/03/13	4.3	142.82	6	144.33	145.50	-1.7	8,335	-0.02%
2023/03/10	4.1	145.73	54	145.44	145.00	-49.9	8,362	-0.60%
2023/03/09	4	149.13	4.3	150.23	148.50	-0.3	8,462	0.00%
2023/03/08	2.1	147.55	2	147.75	150.00	0.1	8,439	0.00%
2023/03/07	3.1	148.98	2	148.99	148.50	1.1	8,528	0.01%
2023/03/06	6.1	153.57	4.1	155.79	151.50	2	8,498	0.02%
2023/03/03	1	149.00	14.6	150.31	150.50	-13.6	8,334	-0.16%
2023/03/02	4.1	147.75	0	0.00	148.00	4.1	8,660	0.05%
2023/03/01	2.1	148.35	5	149.50	149.50	-2.9	8,852	-0.03%
2023/02/24	14.3	150.26	35	149.91	147.50	-20.8	9,086	-0.23%
2023/02/23	26.1	146.90	11	147.28	149.50	15.1	9,028	0.17%
2023/02/22	12.6	141.22	5.3	142.66	142.50	7.3	9,014	0.08%
2023/02/21	2.1	145.04	4	145.38	145.50	-1.9	9,132	-0.02%
2023/02/20	8	144.31	6	145.67	143.50	2	9,533	0.02%
2023/02/17	66	143.58	53.1	144.49	144.50	12.9	9,521	0.14%
2023/02/16	1.1	148.84	13	147.46	149.00	-11.9	9,440	-0.13%
2023/02/15	12	145.71	4	148.75	145.00	8	9,608	0.08%
2023/02/14	6	147.67	2	147.50	145.50	4	9,519	0.04%
2023/02/13	14	148.04	15	147.07	147.50	-1	9,556	-0.01%
2023/02/10	5.1	148.54	4	148.38	147.50	1.1	9,660	0.01%
2023/02/09	12	151.88	7	151.64	150.50	5	9,805	0.05%
2023/02/08	11	153.23	19	153.74	154.00	-8	9,831	-0.08%
2023/02/07	10	146.45	19	147.18	148.50	-9	9,742	-0.09%
2023/02/06	13	148.85	12	147.54	148.50	1	9,772	0.01%
2023/02/03	7.2	148.01	26	149.06	151.50	-18.9	9,674	-0.19%
2023/02/02	22.1	146.14	15	147.47	147.00	7.1	9,537	0.07%
2023/02/01	6	138.00	22.2	138.29	142.00	-16.2	9,089	-0.18%
2023/01/31	2	129.50	3	130.00	129.50	-1	8,855	-0.01%
2023/01/30	2.3	129.87	5	130.20	130.50	-2.7	8,906	-0.03%
2023/01/17	0	0.00	1	125.50	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	24	125.50	125.50	-24	8,966	-0.27%
2023/01/13	1	125.00	2	126.50	124.00	-1	8,992	-0.01%
2023/01/12	12	126.13	8	126.94	125.50	4	9,057	0.04%
2023/01/11	3	124.50	4	125.50	125.50	-1	9,041	-0.01%
2023/01/10	3	123.83	5	124.10	123.50	-2	9,085	-0.02%
2023/01/09	2	121.25	24.6	122.56	123.50	-22.6	9,169	-0.25%
2023/01/06	2	115.25	1	117.99	118.00	1	9,206	0.01%
2023/01/05	1.2	116.75	0	0.00	115.50	1.2	9,376	0.01%
2023/01/04	0	0.00	1	117.50	117.50	-1	9,454	-0.01%
2023/01/03	2	117.00	3	117.00	118.00	-1	9,535	-0.01%
2022/12/30	3	116.00	5	116.50	115.00	-2	9,554	-0.02%
2022/12/29	3	112.17	3.1	114.31	116.50	0	9,620	0.00%
2022/12/28	15.3	114.64	20.2	115.51	114.00	-5	9,815	-0.05%
2022/12/27	0	0.00	5	118.50	118.00	-5	9,880	-0.05%
2022/12/26	5	116.00	1	117.00	116.00	4	9,989	0.04%
2022/12/23	5.1	116.70	5	117.00	117.00	0.1	10,116	0.00%
2022/12/22	5.2	120.29	11	120.41	119.50	-5.8	10,179	-0.06%
2022/12/21	27	118.98	9	121.11	120.00	18	10,261	0.18%
2022/12/20	10.1	121.49	26	123.54	118.50	-15.9	10,300	-0.15%
2022/12/19	8	119.25	2	120.25	120.00	6	10,205	0.06%
2022/12/16	14.2	120.01	8	121.00	121.00	6.2	10,373	0.06%
2022/12/15	14	123.07	20	124.13	123.50	-6	10,490	-0.06%
2022/12/14	2	124.25	7.2	124.11	125.00	-5.2	10,525	-0.05%
2022/12/13	2.2	120.27	3	121.17	120.00	-0.8	10,613	-0.01%
2022/12/12	1	122.50	0	0.00	122.00	1	10,622	0.01%
2022/12/09	22	123.09	11	125.14	121.50	11	10,681	0.10%
2022/12/08	16	123.69	14.1	123.36	124.00	1.9	10,619	0.02%
2022/12/07	27.1	121.38	7	120.43	118.50	20.1	10,585	0.19%
2022/12/06	14.1	124.40	1	124.00	124.00	13.1	10,914	0.12%
2022/12/05	8.1	126.63	10	125.95	127.00	-1.9	10,858	-0.02%
2022/12/02	2	124.75	6	124.00	124.50	-4	10,783	-0.04%
2022/12/01	6	124.08	9.4	124.21	123.50	-3.4	10,825	-0.03%
2022/11/30	1	121.01	7.2	120.67	121.00	-6.2	10,891	-0.06%
2022/11/29	17.3	120.93	4	121.88	120.50	13.3	10,954	0.12%
2022/11/28	0.6	121.00	5	120.50	122.00	-4.4	10,869	-0.04%
2022/11/25	4.7	121.30	6	120.83	120.00	-1.3	10,880	-0.01%
2022/11/24	41.3	125.87	34.7	126.80	123.50	6.6	10,847	0.06%
2022/11/23	45.7	123.02	24	123.33	122.50	21.7	10,472	0.21%
2022/11/22	16	121.59	62.3	121.71	122.00	-46.3	10,331	-0.45%
2022/11/21	7	119.00	2	118.75	118.00	5	10,324	0.05%
2022/11/18	59.2	118.24	11	118.45	115.50	48.2	10,538	0.46%
2022/11/17	38	120.45	38	120.86	121.00	0	10,446	0.00%
2022/11/16	9	119.99	30.6	119.41	123.00	-21.5	10,300	-0.21%
2022/11/15	29.6	112.61	76	113.06	116.00	-46.5	9,870	-0.47%
2022/11/14	0	0.00	21	110.71	111.00	-21	10,112	-0.21%
2022/11/11	80	113.21	9.5	112.92	109.50	70.5	10,391	0.68%
2022/11/10	2.2	108.27	17.4	109.86	110.00	-15.2	10,306	-0.15%
2022/11/09	1.3	109.27	5	109.60	109.50	-3.7	10,425	-0.04%
2022/11/08	8.3	109.82	14	108.29	107.50	-5.8	10,680	-0.05%
2022/11/07	22	105.80	23.3	106.11	107.50	-1.3	10,829	-0.01%
2022/11/04	4.3	109.91	1	110.50	111.00	3.3	10,661	0.03%
2022/11/03	44.2	109.53	46.1	108.83	110.50	-2	10,550	-0.02%
2022/11/02	6	107.50	8.1	107.56	107.00	-2.1	10,464	-0.02%
2022/11/01	6	104.00	11	103.73	104.00	-5	10,460	-0.05%
2022/10/31	23	103.87	3	102.50	102.50	20	10,606	0.19%
2022/10/28	0	102.50	1	103.00	102.50	-1	10,684	-0.01%
2022/10/27	3	98.43	2	98.70	101.50	1	10,623	0.01%
2022/10/26	12	95.38	11	95.34	95.70	1	10,559	0.01%
2022/10/25	0	0.00	2	97.40	97.30	-2	10,521	-0.02%
2022/10/24	6	99.87	22.6	99.96	97.90	-16.6	10,523	-0.16%
2022/10/21	12.2	95.83	2	95.55	95.00	10.2	10,508	0.10%
2022/10/20	14.1	96.85	32	98.01	98.40	-17.9	10,537	-0.17%
2022/10/19	34	101.13	20	101.78	99.80	14	10,741	0.13%
2022/10/18	52	101.28	37	100.96	100.50	15	10,864	0.14%
2022/10/17	15	99.18	33	100.24	103.00	-18	11,816	-0.15%
2022/10/14	11	100.55	58	100.44	103.50	-47	12,295	-0.38%
2022/10/13	45.1	100.39	25	95.03	94.10	20.1	12,329	0.16%
2022/10/12	33	104.36	27	105.54	104.00	6	12,291	0.05%
2022/10/11	43	108.37	4	107.75	107.00	39	12,413	0.31%
2022/10/07	39	112.71	17	114.15	113.00	22	12,607	0.17%
2022/10/06	54	113.95	39	114.14	115.50	15	13,015	0.12%
2022/10/05	52	114.39	57	115.04	113.00	-5	13,248	-0.04%
2022/10/04	30	109.35	30	109.90	110.00	0	13,313	0.00%
2022/10/03	23	106.15	19	107.45	107.50	4	13,402	0.03%
2022/09/30	12	106.79	44	104.38	108.00	-32	13,595	-0.24%
2022/09/29	36	105.21	56	106.31	104.50	-20	13,715	-0.15%
2022/09/28	58	105.54	67.4	109.62	105.00	-9.4	13,911	-0.07%
2022/09/27	2	111.50	1	109.00	113.50	1	14,330	0.01%
2022/09/26	22	112.98	4	113.50	108.50	18	14,738	0.12%
2022/09/23	67	120.24	10	118.75	117.00	57	15,029	0.38%
2022/09/22	10	124.90	12	124.00	124.00	-2	15,066	-0.01%
2022/09/21	6	123.17	6	123.33	124.00	0	15,104	0.00%
2022/09/20	10	122.65	3	123.00	122.50	7	15,196	0.05%
2022/09/19	6	120.50	11	121.41	120.50	-5	15,291	-0.03%
2022/09/16	31	120.00	16	121.53	120.00	15	15,471	0.10%
2022/09/15	57	120.26	20	123.83	120.00	37	15,554	0.24%
2022/09/14	4.8	121.00	57	119.37	123.50	-52.2	15,708	-0.33%
2022/09/13	79.4	125.11	40	124.16	122.50	39.4	15,748	0.25%
2022/09/12	20	118.65	24	119.56	118.50	-4	15,530	-0.03%
2022/09/08	19	115.39	31.1	116.42	117.50	-12.1	15,711	-0.08%
2022/09/07	18	114.39	43	114.44	115.00	-25	15,940	-0.16%
2022/09/06	3.1	112.89	54	114.11	113.00	-50.9	16,010	-0.32%
2022/09/05	12	118.71	11	123.50	118.50	1	15,932	0.01%
2022/09/02	37	121.80	6.3	122.40	122.00	30.7	15,939	0.19%
2022/09/01	8	121.38	17	121.97	121.00	-9	16,062	-0.06%
2022/08/31	18	124.56	8.9	125.07	125.50	9.1	16,138	0.06%
2022/08/30	4.6	123.03	1.1	123.08	122.50	3.5	16,552	0.02%
2022/08/29	14.4	121.10	17	121.97	123.00	-2.6	17,208	-0.02%
2022/08/26	49.4	127.49	58.4	129.43	126.50	-9	17,514	-0.05%
2022/08/25	41	127.30	25.1	127.90	127.50	15.9	17,347	0.09%
2022/08/24	4	122.38	16.1	122.22	123.00	-12.1	17,193	-0.07%
2022/08/23	26.6	120.49	25	121.10	121.50	1.6	17,543	0.01%
2022/08/22	13	124.46	10	126.00	123.50	3	17,678	0.02%
2022/08/19	51	126.47	55	127.49	125.50	-4	17,767	-0.02%
2022/08/18	13	121.27	22	123.45	124.50	-9	17,514	-0.05%
2022/08/17	12	120.71	11	121.41	119.50	1	17,449	0.01%
2022/08/16	47	124.18	22.3	124.52	122.50	24.7	17,705	0.14%
2022/08/15	29	124.55	26	124.92	124.00	3	17,881	0.02%
2022/08/12	41.2	121.33	38.5	117.49	121.50	2.7	18,001	0.01%
2022/08/11	17	113.35	3	114.17	113.00	14	17,973	0.08%
2022/08/10	4	112.00	12	112.50	111.00	-8	18,274	-0.04%
2022/08/09	1	114.00	11	114.05	113.50	-10	18,552	-0.05%
2022/08/08	17	114.00	18	114.15	114.00	-1	19,047	-0.01%
2022/08/05	10.2	111.90	19.6	111.48	114.00	-9.5	19,385	-0.05%
2022/08/04	8	105.13	12	104.58	106.50	-4	19,606	-0.02%
2022/08/03	3	109.00	5	108.10	108.00	-2	19,728	-0.01%
2022/08/02	2.4	110.33	18	108.92	109.00	-15.6	20,209	-0.08%
2022/08/01	5	115.20	2.8	113.36	112.50	2.2	20,510	0.01%
2022/07/29	25.6	119.39	14	118.93	119.50	11.6	21,141	0.05%
2022/07/28	3.4	119.56	28	122.93	118.00	-24.6	21,759	-0.11%
2022/07/27	33.4	120.46	2	120.25	120.00	31.4	22,255	0.14%
2022/07/26	65.2	121.12	77.2	120.61	119.50	-12	22,354	-0.05%
2022/07/25	13.8	126.97	4	127.00	127.50	9.8	22,271	0.04%
2022/07/22	47.7	133.69	17	132.65	130.00	30.7	22,383	0.14%
2022/07/21	22	124.82	65	125.71	129.50	-43	21,594	-0.20%
2022/07/20	27	117.50	33	118.09	118.00	-6	21,191	-0.03%
2022/07/19	18	115.14	28	115.23	114.00	-10	21,217	-0.05%
2022/07/18	94	117.56	10	117.80	117.00	84	21,378	0.39%
2022/07/15	18	113.31	34.3	114.98	116.00	-16.3	21,812	-0.07%
2022/07/14	29	113.59	58	113.52	114.50	-29	21,730	-0.13%
2022/07/13	19	112.82	12	113.42	110.00	7	21,524	0.03%
2022/07/12	14	112.32	18	112.14	112.50	-4	21,510	-0.02%
2022/07/11	4	118.13	2	118.25	117.50	2	21,710	0.01%
2022/07/08	10	118.15	11	119.23	117.00	-1	21,852	0.00%
2022/07/07	41	113.57	39.3	113.79	117.00	1.7	21,879	0.01%
2022/07/06	51	113.82	56.7	115.98	112.50	-5.7	22,093	-0.03%
2022/07/05	29.3	119.61	65	115.60	118.00	-35.7	22,267	-0.16%
2022/07/04	42	120.02	40	118.84	122.00	2	22,281	0.01%
2022/07/01	29.1	126.12	23	126.02	122.50	6.1	22,482	0.03%
2022/06/30	24	137.02	12	137.75	136.00	12	22,408	0.05%
2022/06/29	9	137.50	11	138.82	143.00	-2	22,711	-0.01%
2022/06/28	17	140.32	16	140.88	140.50	1	22,946	0.00%
2022/06/27	13	148.42	15	147.80	147.50	-2	23,468	-0.01%
2022/06/24	29	141.69	6	139.50	140.00	23	23,867	0.10%
2022/06/23	23.3	144.18	11	144.91	144.00	12.3	24,329	0.05%
2022/06/22	61	148.45	16	149.56	144.00	45	24,814	0.18%
2022/06/21	8	155.31	38	155.87	156.50	-30	25,557	-0.12%
2022/06/20	25	159.56	9	157.56	154.00	16	26,723	0.06%
2022/06/17	12	162.79	15	164.10	167.50	-3	27,070	-0.01%
2022/06/16	125.5	174.17	90	171.17	166.00	35.5	27,297	0.13%	大買/
2022/06/15	30	169.98	53	170.42	170.50	-23	27,687	-0.08%
2022/06/14	50.5	165.42	40	166.25	168.00	10.5	27,861	0.04%
2022/06/13	21.2	167.42	5	167.30	166.50	16.2	27,830	0.06%
2022/06/10	70.2	172.21	9	172.00	172.50	61.2	27,999	0.22%
2022/06/09	27	175.46	22	176.09	176.50	5	27,910	0.02%
2022/06/08	96	177.90	95	177.58	175.00	1	27,819	0.00%
2022/06/07	87	182.54	94.1	180.96	182.00	-7.1	27,607	-0.03%
2022/06/06	56.2	174.40	81.4	175.92	176.50	-25.2	27,139	-0.09%
2022/06/02	3	170.83	44	172.81	173.00	-41	26,990	-0.15%
2022/06/01	41	173.74	24	172.42	171.50	17	26,945	0.06%
2022/05/31	64.5	172.71	79	172.87	173.50	-14.5	26,840	-0.05%
2022/05/30	37.2	168.68	20	168.93	169.00	17.2	26,547	0.06%
2022/05/27	14	164.50	17	163.68	162.50	-3	26,408	-0.01%
2022/05/26	33.2	162.27	16	161.84	160.50	17.2	26,281	0.07%
2022/05/25	15	161.70	11	162.73	164.00	4	26,198	0.02%
2022/05/24	45.1	168.39	60	164.54	160.50	-14.9	26,005	-0.06%
2022/05/23	39	175.72	23	173.30	172.00	16	25,657	0.06%
2022/05/20	46	176.28	61.4	176.38	175.00	-15.4	25,429	-0.06%
2022/05/19	27	170.11	27.3	172.54	173.50	-0.3	25,020	0.00%
2022/05/18	25	173.66	48.1	172.69	171.50	-23.1	24,878	-0.09%
2022/05/17	28	168.98	28	169.59	171.50	0	24,725	0.00%
2022/05/16	31.1	171.02	35	169.61	167.50	-3.9	24,832	-0.02%
2022/05/13	42	167.07	37	167.99	166.50	5	24,511	0.02%
2022/05/12	35	166.14	33	164.98	163.00	2	24,431	0.01%
2022/05/11	26	165.98	22	163.73	163.50	4	24,469	0.02%
2022/05/10	55	164.18	50.6	166.92	168.00	4.4	24,989	0.02%
2022/05/09	38.1	167.55	35	165.07	163.00	3.1	24,776	0.01%
2022/05/06	41	167.40	54	168.41	171.50	-13	24,525	-0.05%
2022/05/05	38	167.86	23.2	167.97	168.00	14.8	24,166	0.06%
2022/05/04	33.2	157.31	36	159.21	162.50	-2.8	23,768	-0.01%
2022/05/03	30	147.97	37	149.57	151.50	-7	23,539	-0.03%
2022/04/29	31.1	148.49	14	146.79	146.00	17.1	23,509	0.07%
2022/04/28	19	144.50	20	145.07	143.50	-1	23,501	0.00%
2022/04/27	31.1	140.50	36	143.71	145.00	-4.9	23,407	-0.02%
2022/04/26	25	149.18	21	146.07	143.50	4	23,610	0.02%
2022/04/25	18.1	152.14	13.6	150.82	149.00	4.5	23,957	0.02%
2022/04/22	13	161.27	1	158.50	159.50	12	24,015	0.05%
2022/04/21	29	165.84	34	165.59	166.50	-5	23,823	-0.02%
2022/04/20	4	159.75	1	159.00	159.50	3	23,299	0.01%
2022/04/19	2	158.00	2.1	160.00	158.00	-0.1	23,270	0.00%
2022/04/18	35	155.43	22	155.39	156.00	13	23,186	0.06%
2022/04/15	27.2	159.14	9.3	155.90	156.50	17.8	23,015	0.08%
2022/04/14	42	166.32	72	166.69	167.00	-30	22,684	-0.13%
2022/04/13	22.2	163.60	40	164.35	163.50	-17.9	22,437	-0.08%
2022/04/12	27	160.87	18	160.83	159.00	9	22,172	0.04%
2022/04/11	39.6	165.64	20	162.55	160.50	19.6	21,872	0.09%
2022/04/08	56	172.25	31.1	172.48	173.00	24.9	21,426	0.12%
2022/04/07	28.3	172.69	12	171.25	172.50	16.3	20,942	0.08%
2022/04/06	24.1	180.92	12	181.87	180.00	12.1	20,316	0.06%
2022/04/01	35.4	183.98	27	184.57	183.00	8.4	20,023	0.04%
2022/03/31	39	193.87	38	196.39	191.00	1	19,559	0.01%
2022/03/30	28	194.95	14	197.86	190.50	14	19,221	0.07%
2022/03/29	18	188.72	63.3	191.46	194.50	-45.3	18,900	-0.24%
2022/03/28	28	182.14	86	179.76	177.00	-58	18,930	-0.31%
2022/03/25	52	178.13	31.1	179.50	179.50	21	18,298	0.11%
2022/03/24	45.1	175.42	24	176.40	179.00	21	17,766	0.12%
2022/03/23	28.6	168.52	38	171.26	175.50	-9.4	16,873	-0.06%
2022/03/22	37	155.70	95	156.91	160.00	-58	15,827	-0.37%
2022/03/21	19	153.03	15.2	154.38	153.50	3.8	15,465	0.02%
2022/03/18	51	148.83	25	150.02	149.00	26	15,255	0.17%
2022/03/17	7	145.30	28	145.52	148.50	-21	14,639	-0.14%
2022/03/16	4	138.38	6.5	138.42	137.00	-2.5	14,436	-0.02%
2022/03/15	20	144.28	7	141.57	138.50	13	14,460	0.09%
2022/03/14	3	144.83	6	144.75	145.00	-3	14,442	-0.02%
2022/03/11	4	143.50	4	143.50	143.00	0	14,740	0.00%
2022/03/10	47	145.07	11	145.05	143.00	36	14,906	0.24%
2022/03/09	14.2	143.85	15	143.37	143.50	-0.9	15,044	-0.01%
2022/03/08	13.5	140.71	27	141.96	140.00	-13.5	15,349	-0.09%
2022/03/07	27	139.35	6	138.00	138.00	21	16,046	0.13%
2022/03/04	18	145.06	27	145.67	144.50	-9	17,325	-0.05%
2022/03/03	10	145.95	24	145.33	145.50	-14	18,951	-0.07%
2022/03/02	2	142.50	6.2	141.85	143.00	-4.2	19,522	-0.02%
2022/03/01	1	140.00	3	140.00	139.50	-2	20,151	-0.01%
2022/02/25	9	136.83	10	137.25	136.50	-1	20,576	0.00%
2022/02/24	20	135.55	4	136.00	133.50	16	21,396	0.07%
2022/02/23	2	140.00	4	139.88	140.00	-2	21,422	-0.01%
2022/02/22	9	137.33	115.1	137.01	136.50	-106.1	21,565	-0.49%	大賣/鉅額交易
2022/02/21	2	141.50	3	141.50	142.00	-1	21,782	0.00%
2022/02/18	10	141.65	7	142.21	144.50	3	22,092	0.01%
2022/02/17	29.1	144.16	5.2	142.89	143.00	23.9	22,348	0.11%
2022/02/16	112.1	148.72	92	151.75	147.50	20.1	22,483	0.09%	大買/
2022/02/15	29	147.07	11	146.18	145.50	18	22,383	0.08%
2022/02/14	23.1	146.11	4	145.75	143.50	19.1	22,227	0.09%
2022/02/11	18	148.03	41.5	149.87	152.00	-23.5	22,140	-0.11%
2022/02/10	85	149.06	41	149.68	147.50	44	21,979	0.20%
2022/02/09	16.2	145.88	14	146.50	143.00	2.2	21,281	0.01%
2022/02/08	5	144.70	4	145.38	145.00	1	21,042	0.00%
2022/02/07	22.2	147.20	35	147.59	144.00	-12.8	21,124	-0.06%
2022/01/26	3	142.00	5.1	142.40	143.00	-2.1	20,884	-0.01%
2022/01/25	7	140.43	16	141.31	140.50	-9	20,809	-0.04%
2022/01/24	9	134.72	10	136.40	138.50	-1	20,593	0.00%
2022/01/21	29	138.10	26	138.65	135.00	3	20,604	0.01%
2022/01/20	17	139.76	17.1	141.23	142.00	-0.1	20,533	0.00%
2022/01/19	21	141.17	26	139.87	140.50	-5	20,662	-0.02%
2022/01/18	26.2	138.79	34	139.66	139.00	-7.8	20,828	-0.04%
2022/01/17	10	126.85	3.1	130.52	131.00	7	20,616	0.03%
2022/01/14	0	0.00	11	120.50	124.00	-11	21,152	-0.05%
2022/01/13	9	125.78	14	126.25	126.00	-5	21,889	-0.02%
2022/01/12	2	125.75	0	0.00	126.50	2	22,179	0.01%
2022/01/11	12	133.33	28	134.79	130.50	-16	22,287	-0.07%
2022/01/10	1	129.50	2	135.00	137.00	-1	22,311	0.00%
2022/01/07	2	134.50	4	131.63	131.00	-2	22,444	-0.01%
2022/01/06	7	137.36	5	136.80	138.00	2	22,628	0.01%
2022/01/05	18	140.64	8	140.88	139.50	10	22,911	0.04%
2022/01/04	12.1	144.70	10	144.55	143.50	2.1	23,052	0.01%
2022/01/03	1	141.50	1	141.00	141.00	0	23,537	0.00%
2021/12/30	9	141.00	4	140.63	141.00	5	23,999	0.02%
2021/12/29	14	142.50	23	144.89	142.00	-9	24,430	-0.04%
2021/12/28	3	142.33	2	142.00	143.50	1	24,848	0.00%
2021/12/27	3	143.00	3	143.17	142.50	0	25,173	0.00%
2021/12/24	3	144.67	2	144.25	143.00	1	25,512	0.00%
2021/12/23	33	148.32	13	148.38	145.00	20	25,614	0.08%
2021/12/22	25	147.48	23.1	149.07	145.50	1.9	25,562	0.01%
2021/12/21	2	139.75	7	140.43	139.50	-5	25,152	-0.02%
2021/12/20	13.1	140.61	3	139.83	139.00	10.1	25,892	0.04%
2021/12/17	2	145.00	1	143.00	144.50	1	26,456	0.00%
2021/12/16	5	147.50	23	146.48	147.00	-18	26,543	-0.07%
2021/12/15	49	141.76	37	142.65	143.00	12	26,464	0.05%
2021/12/14	15	140.90	10	141.60	142.00	5	26,689	0.02%
2021/12/13	9	138.17	8	138.88	138.00	1	26,765	0.00%
2021/12/10	4	139.25	7	140.36	140.00	-3	27,342	-0.01%
2021/12/09	24	142.00	10	143.25	141.00	14	28,202	0.05%
2021/12/08	35	144.23	49	143.00	144.50	-14	28,612	-0.05%
2021/12/07	25	145.00	6.1	146.16	144.00	18.9	28,992	0.07%
2021/12/06	18	153.19	12	151.00	149.00	6	29,329	0.02%
2021/12/03	40.1	154.26	48	154.76	154.00	-7.9	30,337	-0.03%
2021/12/02	56	157.01	43.1	156.70	152.00	13	30,465	0.04%
2021/12/01	53	158.77	47	160.56	162.50	6	30,713	0.02%
2021/11/30	80.1	160.59	88.1	161.16	155.50	-8	30,901	-0.03%
2021/11/29	78	150.68	74	152.26	156.00	4	31,412	0.01%
2021/11/26	28.1	141.60	26	142.83	143.50	2.1	31,181	0.01%
2021/11/25	18	142.47	25	143.38	139.00	-7	30,992	-0.02%
2021/11/24	17	137.56	8	138.50	138.00	9	30,645	0.03%
2021/11/23	27.1	143.52	38	144.54	143.00	-10.9	31,034	-0.04%
2021/11/22	12	137.08	11	137.55	137.50	1	31,544	0.00%
2021/11/19	24	140.63	28.2	136.86	135.50	-4.2	34,292	-0.01%
2021/11/18	32	140.27	19	141.74	139.50	13	35,764	0.04%
2021/11/17	23.5	141.24	53	140.55	143.00	-29.5	36,558	-0.08%
2021/11/16	29.4	139.23	33.1	140.10	136.00	-3.8	37,590	-0.01%
2021/11/15	37	138.39	31	138.13	138.50	6	38,657	0.02%
2021/11/12	13.1	134.16	14	134.32	133.00	-0.9	39,680	0.00%
2021/11/11	8.5	131.21	5	131.00	130.50	3.5	40,366	0.01%
2021/11/10	16	133.50	7.2	132.70	131.00	8.8	40,750	0.02%
2021/11/09	29.8	128.88	43	130.01	130.00	-13.2	40,825	-0.03%
2021/11/08	6	121.50	3	122.17	122.00	3	40,859	0.01%
2021/11/05	9	124.44	4	124.00	124.00	5	41,105	0.01%
2021/11/04	20	126.90	9	127.06	126.00	11	41,586	0.03%
2021/11/03	7	128.36	6	129.42	130.00	1	41,987	0.00%
2021/11/02	25	130.40	21	129.55	128.00	4	42,474	0.01%
2021/11/01	10	130.90	28	131.23	131.00	-18	43,019	-0.04%
2021/10/29	9	128.50	11	128.91	128.00	-2	44,230	0.00%
2021/10/28	31.3	129.44	15	131.40	129.00	16.2	44,764	0.04%
2021/10/27	12	126.96	27.1	130.39	132.00	-15.1	45,083	-0.03%
2021/10/26	75.1	129.93	158	129.16	127.00	-83	45,547	-0.18%	大賣/
2021/10/25	64.2	140.13	14	141.04	139.50	50.2	46,178	0.11%
2021/10/22	63.1	141.04	55	141.86	144.00	8.1	46,175	0.02%
2021/10/21	96	140.33	74.1	137.94	136.00	21.9	46,465	0.05%
2021/10/20	15	132.80	21.2	133.01	135.00	-6.2	46,586	-0.01%
2021/10/19	14	126.46	12	127.54	128.50	2	47,139	0.00%
2021/10/18	16.5	122.12	25	123.10	123.00	-8.5	47,995	-0.02%
2021/10/15	15	121.43	11.5	122.37	122.00	3.5	48,377	0.01%
2021/10/14	54	118.93	56	119.14	118.00	-2	48,819	0.00%
2021/10/13	26	124.23	38	121.95	120.50	-12	49,261	-0.02%
2021/10/12	26	130.06	22	130.93	128.50	4	49,863	0.01%
2021/10/08	64	135.21	37	135.96	131.00	27	50,305	0.05%
2021/10/07	69	132.25	34	132.49	133.50	35	50,945	0.07%
2021/10/06	16	126.25	95.3	127.81	130.50	-79.3	50,971	-0.16%
2021/10/05	70	122.60	66	123.36	126.50	4	51,717	0.01%
2021/10/04	75.1	124.50	36	124.17	121.50	39.1	52,128	0.07%
2021/10/01	24	125.98	54.1	126.77	124.00	-30.1	52,726	-0.06%
2021/09/30	14	134.21	7	135.07	134.00	7	53,156	0.01%
2021/09/29	32.1	134.95	20.3	135.52	134.00	11.8	53,244	0.02%
2021/09/28	15.1	134.28	29.1	135.41	139.00	-14.1	53,458	-0.03%
2021/09/27	69	136.22	69	137.20	138.00	0	53,472	0.00%
2021/09/24	52.3	132.80	37.6	132.93	135.00	14.7	52,807	0.03%
2021/09/23	10.5	125.21	11	126.45	124.50	-0.5	52,292	0.00%
2021/09/22	10	123.30	23.2	123.68	125.00	-13.2	52,340	-0.03%
2021/09/17	18	124.08	22.1	124.64	126.50	-4.1	52,383	-0.01%
2021/09/16	5	121.20	2	122.50	121.50	3	52,394	0.01%
2021/09/15	30	121.10	28	121.64	120.00	2	52,459	0.00%
2021/09/14	51	123.56	55.2	123.79	121.50	-4.2	52,046	-0.01%
2021/09/13	57.1	130.63	27	134.65	129.00	30.1	51,349	0.06%
2021/09/10	14	130.93	41	130.72	133.00	-27	51,054	-0.05%
2021/09/09	45	133.31	50.2	133.70	133.00	-5.2	50,598	-0.01%
2021/09/08	45.2	131.21	48.5	131.53	130.50	-3.3	50,078	-0.01%
2021/09/07	53.7	143.74	35.2	141.24	138.50	18.5	49,056	0.04%
2021/09/06	89.3	157.32	62	154.74	153.50	27.3	48,713	0.06%
2021/09/03	58.1	163.52	55	164.96	165.50	3.1	48,488	0.01%
2021/09/02	74.5	165.63	94.1	166.59	159.00	-19.6	48,252	-0.04%
2021/09/01	76	161.89	150.3	163.63	167.00	-74.3	46,980	-0.16%	大賣/
2021/08/31	45	153.39	65	153.24	155.00	-20	46,231	-0.04%
2021/08/30	54.1	151.89	19	151.18	150.00	35.1	46,138	0.08%
2021/08/27	66	152.73	47.1	150.73	150.00	18.9	46,457	0.04%
2021/08/26	68	160.18	67.1	159.24	158.00	1	46,194	0.00%
2021/08/25	157	163.45	123.1	165.47	158.50	34	45,344	0.07%	大買/大賣/
2021/08/24	75.3	157.49	124.2	157.45	163.50	-49	43,208	-0.11%	大賣/
2021/08/23	96	150.24	65	150.71	149.00	31	42,798	0.07%
2021/08/20	64.1	143.25	92	142.75	144.00	-27.9	43,009	-0.06%
2021/08/19	99	145.03	94.1	147.60	135.00	4.9	42,007	0.01%
2021/08/18	104	139.35	122	139.86	150.00	-18	40,718	-0.04%	大買/大賣/
2021/08/17	52.1	141.13	37	141.16	137.50	15.1	39,881	0.04%
2021/08/16	22.1	135.27	142	135.62	135.50	-120	39,150	-0.31%	大賣/鉅額交易
2021/08/13	43	138.13	28	134.77	130.50	15	38,780	0.04%
2021/08/12	5	137.40	10	135.25	136.50	-5	38,600	-0.01%
2021/08/11	26	131.81	32	133.25	128.00	-6	38,648	-0.02%
2021/08/10	33	134.21	18.2	133.99	135.00	14.8	38,582	0.04%
2021/08/09	22	144.52	15	142.50	138.50	7	38,319	0.02%
2021/08/06	61.1	146.31	80	148.14	150.00	-18.9	38,020	-0.05%
2021/08/05	63	148.98	64	146.06	144.50	-1	37,805	0.00%
2021/08/04	51.1	151.25	55.5	151.05	149.50	-4.4	37,759	-0.01%
2021/08/03	52	140.87	58.1	141.13	142.00	-6.1	36,910	-0.02%
2021/08/02	22	136.52	26	136.29	135.00	-4	36,810	-0.01%
2021/07/30	48.2	140.18	26.1	139.96	135.00	22.1	36,379	0.06%
2021/07/29	62.1	128.25	32.1	131.78	136.50	30	35,710	0.08%
2021/07/28	38.3	134.53	6	136.00	132.50	32.3	34,588	0.09%
2021/07/27	47.1	152.92	40.1	154.54	147.00	7	34,541	0.02%
2021/07/26	141	151.49	126	149.56	155.00	15	33,627	0.04%	大買/大賣/
2021/07/23	98.3	146.45	69.5	143.17	141.00	28.8	32,848	0.09%
2021/07/22	48.2	152.41	32.1	153.75	153.00	16.1	32,220	0.05%
2021/07/21	8	144.81	23.1	146.44	147.50	-15.1	31,411	-0.05%
2021/07/20	10.2	136.51	85	137.21	134.50	-74.8	31,298	-0.24%
2021/07/19	36	135.60	24	135.98	134.00	12	31,150	0.04%
2021/07/16	86.7	136.65	44	137.58	137.00	42.7	31,080	0.14%
2021/07/15	39	124.42	9	125.00	130.00	30	30,465	0.10%
2021/07/14	141	125.86	194	125.80	124.50	-53	30,605	-0.17%	大買/大賣/
2021/07/13	34	122.88	20.1	121.45	123.00	13.9	30,442	0.05%
2021/07/12	65	110.96	59.2	110.79	112.00	5.8	30,802	0.02%
2021/07/09	87	100.79	105.1	102.22	105.50	-18.1	29,847	-0.06%	大賣/
2021/07/08	85.2	94.66	42.1	94.83	96.20	43.1	29,423	0.15%
2021/07/07	25	93.37	20.3	91.67	95.50	4.7	29,117	0.02%
2021/07/06	14	87.14	28.2	87.29	86.90	-14.2	28,520	-0.05%
2021/07/05	37.1	87.66	26	87.42	86.20	11.1	28,772	0.04%
2021/07/02	20.2	81.59	198	85.50	86.00	-177.8	28,994	-0.61%	大賣/鉅額交易
2021/07/01	7	79.16	12	80.03	78.90	-5	29,316	-0.02%
2021/06/30	11	80.74	13	81.15	80.30	-2	29,785	-0.01%
2021/06/29	53	82.14	42	83.06	81.10	11	31,403	0.04%
2021/06/28	12	84.78	25.1	85.01	84.90	-13.1	33,429	-0.04%
2021/06/25	22	84.86	16.1	85.24	84.30	5.9	34,038	0.02%
2021/06/24	19	83.58	7.1	83.79	83.50	11.9	33,812	0.04%
2021/06/23	12.1	81.29	11	81.38	82.40	1.1	33,654	0.00%
2021/06/22	134	81.70	13	81.66	79.20	121	33,733	0.36%	大買/鉅額交易
2021/06/21	46	80.35	11	79.55	79.90	35	33,417	0.10%
2021/06/18	6	80.13	9	80.24	79.60	-3	33,176	-0.01%
2021/06/17	7.2	80.06	115	79.89	81.50	-107.8	33,009	-0.33%	大賣/鉅額交易
2021/06/16	70.2	81.43	31	80.40	79.90	39.2	32,827	0.12%
2021/06/15	37.1	83.71	42	82.74	82.30	-4.9	32,627	-0.02%
2021/06/11	53	85.10	29	84.92	83.00	24	32,497	0.07%
2021/06/10	75	82.75	79	83.69	83.10	-4	31,950	-0.01%
2021/06/09	60	79.39	15	79.71	78.60	45	31,065	0.14%
2021/06/08	53	77.20	115	77.75	77.00	-62	30,472	-0.20%	大賣/
2021/06/07	30	84.81	200	84.94	83.10	-170	29,770	-0.57%	大賣/鉅額交易
2021/06/04	36	87.03	19	87.60	86.00	17	29,326	0.06%
2021/06/03	56	86.64	79	86.36	85.70	-23	28,631	-0.08%
2021/06/02	44	84.55	15.1	85.02	83.00	28.9	28,030	0.10%
2021/06/01	65	84.37	6.1	84.54	86.10	58.9	27,484	0.21%
2021/05/31	50.1	84.25	102	83.51	81.90	-51.9	26,770	-0.19%	大賣/
2021/05/28	38	78.09	128	78.47	79.20	-90	25,574	-0.35%	大賣/
2021/05/27	17	70.89	34	70.57	72.00	-17	24,303	-0.07%
2021/05/26	2.1	68.59	19	68.70	68.50	-16.9	23,964	-0.07%
2021/05/25	29	69.18	49	70.05	68.20	-20	23,809	-0.08%
2021/05/24	1	66.60	3	66.43	66.80	-2	23,310	-0.01%
2021/05/21	3	63.90	0	64.50	64.00	3	23,089	0.01%
2021/05/20	90	64.83	21	64.40	62.90	69	23,202	0.30%
2021/05/19	35	64.02	25	64.43	66.00	10	23,128	0.04%
2021/05/18	6	62.37	7	62.01	62.90	-1	22,850	0.00%
2021/05/17	30	60.24	47	57.86	57.20	-17	22,602	-0.08%
2021/05/14	29	63.40	4	64.55	63.50	25	22,280	0.11%
2021/05/13	43	63.22	25	63.53	62.90	18	21,942	0.08%
2021/05/12	81	65.79	24	64.48	63.50	57	21,570	0.26%
2021/05/11	41	68.04	39	67.61	67.00	2	20,854	0.01%
2021/05/10	54	72.90	17	72.78	74.00	37	20,353	0.18%
2021/05/07	1	67.30	3.1	67.30	67.30	-2.1	19,787	-0.01%
2021/05/06	5	62.24	4	63.35	61.20	1	19,751	0.01%
2021/05/05	5	64.94	5.4	66.30	62.80	-0.4	19,622	0.00%
2021/05/04	9	64.37	16	62.47	64.40	-7	19,451	-0.04%
2021/05/03	14	67.04	12.5	67.34	67.00	1.5	19,143	0.01%
2021/04/29	43.3	70.00	4	70.18	69.00	39.3	18,981	0.21%
2021/04/28	56	70.50	8	70.59	69.60	48	18,872	0.25%
2021/04/27	29	72.57	12.5	73.00	72.10	16.5	18,631	0.09%
2021/04/26	19	76.09	10	77.03	75.40	9	18,336	0.05%
2021/04/23	31	74.00	40	75.19	74.40	-9	17,959	-0.05%
2021/04/22	48	75.74	25	76.48	72.60	23	17,593	0.13%
2021/04/21	13	73.51	11	73.53	73.40	2	17,087	0.01%
2021/04/20	9	72.58	11	73.66	73.00	-2	16,800	-0.01%
2021/04/19	62	71.42	85	72.04	70.00	-23	16,096	-0.14%
2021/04/16	115	68.58	112	70.60	71.10	3	15,114	0.02%	大買/大賣/
2021/04/15	5	64.02	11	64.75	64.70	-6	14,251	-0.04%
2021/04/14	22	61.45	3	62.93	63.70	19	13,976	0.14%
2021/04/13	34	67.21	10	67.44	65.60	24	13,548	0.18%
2021/04/12	1	66.70	2	66.70	66.70	-1	12,897	-0.01%
2021/04/09	25	61.78	11	60.99	60.70	14	12,824	0.11%
2021/04/08	45	65.77	29	65.79	64.00	16	12,398	0.13%
2021/04/07	6	61.45	11.2	64.08	64.20	-5.2	11,648	-0.04%
2021/04/06	17	58.33	122.8	57.62	58.40	-105.8	11,053	-0.96%	大賣/鉅額交易
2021/04/01	30.4	58.52	186.4	58.60	58.20	-156	10,491	-1.49%	大賣/鉅額交易
2021/03/31	36	55.48	124.4	56.99	57.40	-88.4	8,769	-1.01%	大賣/
2021/03/30	29	49.38	195.3	48.92	52.20	-166.3	6,590	-2.52%	大賣/鉅額交易
2021/03/29	15	47.95	22.4	47.55	47.50	-7.4	5,909	-0.13%
2021/03/26	3.1	47.45	34	47.46	47.45	-30.9	5,852	-0.53%
2021/03/25	43	46.86	34	46.86	47.00	9	5,689	0.16%
2021/03/24	10	44.46	2	44.50	44.45	8	5,396	0.15%
2021/03/23	2	44.70	15	44.88	44.65	-13	5,427	-0.24%
2021/03/22	0	0.00	1	44.60	45.10	-1	5,465	-0.02%
2021/03/19	4	44.45	12	44.30	44.50	-8	5,708	-0.14%
2021/03/18	3	44.97	5	45.30	45.00	-2	5,742	-0.03%
2021/03/17	6	45.77	33	45.63	45.15	-27	5,847	-0.46%
2021/03/16	1	45.60	1	45.90	46.50	0	5,917	0.00%
2021/03/15	1	44.85	9	45.32	45.50	-8	6,056	-0.13%
2021/03/12	7	44.73	0	0.00	44.60	7	6,178	0.11%
2021/03/11	3	44.30	0	0.00	44.60	3	6,587	0.05%
2021/03/10	13	43.97	1	44.15	43.90	12	6,813	0.18%
2021/03/09	16	43.80	0	0.00	43.80	16	7,223	0.22%
2021/03/08	1.1	44.75	4	44.50	43.95	-2.9	7,316	-0.04%
2021/03/05	8.1	44.66	1	44.50	44.30	7.1	7,337	0.10%
2021/03/04	13	45.14	5	45.25	45.00	8	7,367	0.11%
2021/03/03	11	44.98	32	46.04	46.20	-21	7,644	-0.27%
2021/03/02	56	47.04	26	46.48	46.30	30	7,592	0.40%
2021/02/26	36	47.32	29	47.38	47.35	7	7,537	0.09%
2021/02/25	26	47.26	11	47.05	46.90	15	7,510	0.20%
2021/02/24	10	47.15	5	47.43	46.70	5	7,609	0.07%
2021/02/23	6	46.63	2	46.45	46.65	4	7,591	0.05%
2021/02/22	1	46.85	10	47.46	47.45	-9	7,530	-0.12%
2021/02/19	9	46.36	12	47.01	47.45	-3	7,275	-0.04%
2021/02/18	0	0.00	38	46.75	46.85	-38	7,114	-0.53%
2021/02/17	22	45.70	7	45.41	46.15	15	7,002	0.21%
2021/02/05	1	44.20	3	44.27	44.20	-2	6,944	-0.03%
2021/02/03	31	44.13	16	43.72	43.70	15	6,939	0.22%
2021/02/02	1	43.80	8	43.62	43.75	-7	6,955	-0.10%
2021/02/01	9	42.31	3	42.07	42.55	6	6,936	0.09%
2021/01/29	9	43.87	0	0.00	43.10	9	6,909	0.13%
2021/01/28	2	44.60	1	44.95	44.35	1	6,858	0.01%
2021/01/27	5	44.80	10	45.32	45.45	-5	6,841	-0.07%
2021/01/26	6	44.88	15	45.18	44.70	-9	6,806	-0.13%
2021/01/25	12	44.66	0	0.00	44.90	12	6,778	0.18%
2021/01/22	11	44.39	8	44.56	44.65	3	6,759	0.04%
2021/01/21	2	44.68	9	44.05	44.05	-7	6,733	-0.10%
2021/01/20	1	45.40	100	47.05	45.10	-99	6,699	-1.48%
2021/01/19	3	46.68	53	46.78	46.10	-50	6,581	-0.76%
2021/01/18	1	46.15	25	46.22	46.10	-24	6,537	-0.37%
2021/01/15	19.5	47.56	2	47.10	47.30	17.5	6,465	0.27%
2021/01/14	36	47.83	11	48.06	48.20	25	6,337	0.39%
2021/01/13	7	46.71	1	46.75	46.55	6	6,131	0.10%
2021/01/12	14	47.09	4	47.54	46.15	10	6,067	0.16%
2021/01/11	30	47.48	4.4	46.60	47.50	25.6	5,985	0.43%
2021/01/08	3	45.68	3	45.43	45.35	0	5,832	0.00%
2021/01/07	3	45.80	2	45.75	45.80	1	5,840	0.02%
2021/01/06	11.1	45.72	15	45.49	45.65	-3.9	5,914	-0.07%
2021/01/05	0	0.00	1	47.15	46.85	-1	5,892	-0.02%
2021/01/04	12	47.87	7	47.89	47.65	5	5,976	0.08%
2020/12/31	5	47.77	2.1	47.58	47.45	2.9	5,860	0.05%
2020/12/30	2	46.40	1	46.50	46.70	1	5,800	0.02%
2020/12/29	3	46.27	4.3	46.21	46.20	-1.3	5,800	-0.02%
2020/12/28	0	0.00	0.4	46.40	46.65	-0.4	5,771	-0.01%
2020/12/25	0	0.00	86.5	46.88	46.40	-86.5	5,712	-1.51%
2020/12/24	6	46.90	1.9	46.69	46.75	4.1	5,641	0.07%
2020/12/23	1	46.45	4	46.40	46.20	-3	5,543	-0.05%
2020/12/22	8	45.21	3	46.12	44.90	5	5,383	0.09%
2020/12/21	5.2	44.15	10	43.94	45.05	-4.8	5,259	-0.09%
2020/12/18	2	44.83	0.2	45.10	44.75	1.8	5,182	0.03%
2020/12/17	2	44.98	3	45.03	45.00	-1	5,165	-0.02%
2020/12/16	3	45.50	1.4	45.41	45.30	1.6	5,161	0.03%
2020/12/15	118.2	45.52	10	45.84	45.15	108.2	5,109	2.12%	大買/鉅額交易
2020/12/14	184.3	47.60	1	47.40	47.40	183.3	4,874	3.76%	大買/鉅額交易
2020/12/11	19	47.98	11	47.18	46.95	8	4,843	0.17%
2020/12/10	4	48.78	3	47.95	48.25	1	4,790	0.02%
2020/12/09	13	50.66	13	51.59	51.00	0	4,654	0.00%
2020/12/08	37	49.69	57	49.74	50.20	-20	4,480	-0.45%
2020/12/07	163	51.36	35.3	51.47	50.80	127.7	4,324	2.95%	大買/鉅額交易
2020/12/04	119	48.93	21	48.93	48.75	98	3,916	2.50%	大買/
2020/12/03	30	47.95	31	48.30	47.50	-1	3,684	-0.03%
2020/12/02	3	45.80	61	45.87	46.45	-58	3,307	-1.75%
2020/12/01	11	45.40	3	45.48	45.50	8	3,232	0.25%
2020/11/30	4	45.29	19	45.16	45.20	-15	3,333	-0.45%
2020/11/27	12.2	46.42	10	46.32	45.75	2.2	3,579	0.06%
2020/11/26	11	44.15	1	44.20	44.35	10	3,259	0.31%
2020/11/25	0	0.00	5	43.97	43.75	-5	3,232	-0.15%
2020/11/24	35	44.21	6.1	43.96	43.90	28.9	3,200	0.90%
2020/11/23	3.1	44.60	4.7	45.11	44.80	-1.6	3,145	-0.05%
2020/11/20	2	43.35	0.1	43.00	43.70	1.9	2,993	0.06%
2020/11/17	5	42.35	3	42.30	42.35	2	2,936	0.07%
2020/11/13	11	41.69	1	41.95	41.90	10	3,028	0.33%
2020/11/12	10	43.00	1	42.65	42.55	9	3,059	0.29%
2020/11/10	1	43.25	1	42.70	42.50	0	3,138	0.00%
2020/11/09	6	42.30	0	0.00	42.35	6	3,181	0.19%
2020/11/06	1	42.00	0	0.00	41.90	1	3,206	0.03%
2020/11/05	2	41.85	37	41.85	41.80	-35	3,263	-1.07%
2020/11/04	22	41.71	30.1	41.69	41.70	-8.1	3,371	-0.24%
2020/11/02	0	0.00	1	40.90	40.90	-1	3,436	-0.03%
2020/10/29	3	41.82	0	0.00	42.20	3	3,572	0.08%
2020/10/28	1	42.35	0	0.00	42.10	1	3,609	0.03%
2020/10/27	0	0.00	2	43.58	43.85	-2	3,619	-0.06%
2020/10/26	1	44.00	0	0.00	43.90	1	3,690	0.03%
2020/10/23	3	43.70	0	0.00	43.95	3	3,731	0.08%
2020/10/22	7	44.30	0	0.00	43.50	7	3,787	0.18%
2020/10/21	5	45.50	10	45.60	45.60	-5	3,744	-0.13%
2020/10/20	2	45.60	2	45.75	45.75	0	3,749	0.00%
2020/10/19	0	0.00	6	45.69	45.65	-6	3,768	-0.16%
2020/10/16	15	45.66	1	45.85	45.30	14	3,780	0.37%
2020/10/15	35	46.45	2	46.50	46.10	33	3,764	0.88%
2020/10/14	2	47.10	23	46.65	46.50	-21	3,768	-0.56%
2020/10/13	7	45.96	5	46.07	45.85	2	3,693	0.05%
2020/10/12	5	46.36	41	45.92	45.50	-36	3,642	-0.99%
2020/10/08	0	0.00	11	44.90	45.15	-11	3,536	-0.31%
2020/10/07	47	44.77	9	44.79	44.55	38	3,507	1.08%
2020/10/06	1	43.75	6	43.98	44.10	-5	3,465	-0.14%
2020/09/30	0	0.00	2	41.40	41.80	-2	3,659	-0.05%
2020/09/29	0	0.00	0.3	41.40	41.20	-0.3	4,078	-0.01%
2020/09/28	8	41.59	1	41.55	41.70	7	4,303	0.16%
2020/09/25	0	0.00	151	40.04	40.90	-151	4,341	-3.48%	大賣/鉅額交易
2020/09/24	3	43.00	10	42.13	42.05	-7	4,396	-0.16%
2020/09/23	1	43.95	12	43.66	43.75	-11	4,394	-0.25%
2020/09/21	0	0.00	3	45.87	45.05	-3	4,359	-0.07%
2020/09/18	0	0.00	4	45.60	45.20	-4	4,321	-0.09%
2020/09/17	1	45.25	20	45.25	45.25	-19	4,319	-0.44%
2020/09/16	0	0.00	7	45.41	45.30	-7	4,300	-0.16%
2020/09/15	12	45.39	9	45.55	45.00	3	4,317	0.07%
2020/09/14	5	44.60	16	44.31	44.80	-11	4,231	-0.26%
2020/09/11	1	43.40	0	0.00	43.10	1	4,186	0.02%
2020/09/09	1	44.05	0	0.00	44.35	1	4,145	0.02%
2020/09/08	13	45.09	2	45.08	44.75	11	4,132	0.27%
2020/09/07	11	44.98	10	44.88	44.75	1	4,107	0.02%
2020/09/04	21	44.46	0	0.00	44.90	21	4,073	0.52%
2020/09/03	44	45.81	6	45.55	45.50	38	4,036	0.94%
2020/09/02	30	46.13	46	46.71	46.60	-16	3,899	-0.41%
2020/09/01	6	43.26	0	0.00	43.20	6	3,618	0.17%
2020/08/28	5	43.20	15	43.05	43.10	-10	3,696	-0.27%
2020/08/27	1	43.60	0	0.00	43.15	1	3,720	0.03%
2020/08/25	0	0.00	2	43.48	43.80	-2	3,756	-0.05%
2020/08/24	3	42.65	1	42.95	42.85	2	3,777	0.05%
2020/08/20	26	42.36	2	42.90	42.55	24	3,846	0.62%
2020/08/19	3	44.00	15	44.04	44.00	-12	3,804	-0.32%
2020/08/18	4	45.70	0	0.00	45.65	4	3,761	0.11%
2020/08/17	1	46.25	4	46.38	46.65	-3	3,716	-0.08%
2020/08/14	2	45.38	0	0.00	45.60	2	3,649	0.05%
2020/08/13	5	46.15	37	46.27	45.95	-32	3,628	-0.88%
2020/08/12	13	45.36	0	0.00	45.15	13	3,551	0.37%
2020/08/11	20	45.69	25	45.39	44.95	-5	3,516	-0.14%
2020/08/10	17	47.50	5	47.39	47.30	12	3,459	0.35%
2020/08/07	2	46.00	8	46.99	47.10	-6	3,354	-0.18%
2020/08/06	3	46.83	6	46.70	46.00	-3	3,321	-0.09%
2020/08/05	11	46.95	28	47.35	47.00	-17	3,283	-0.52%
2020/08/04	27	47.74	16	47.33	47.00	11	3,286	0.33%
2020/08/03	12	46.11	17	46.22	46.40	-5	3,226	-0.15%
2020/07/31	14	45.88	4	46.25	46.30	10	3,255	0.31%
2020/07/30	29	45.33	25	45.44	46.00	4	3,211	0.12%
2020/07/29	0	0.00	2	44.50	44.95	-2	3,135	-0.06%
2020/07/28	5	43.99	12	43.88	42.70	-7	3,103	-0.23%
2020/07/27	10	43.90	24	43.40	44.00	-14	3,047	-0.46%
2020/07/24	3	43.70	1	43.70	42.70	2	3,010	0.07%
2020/07/23	14	44.21	6	44.29	44.20	8	2,999	0.27%
2020/07/22	12	44.46	16	44.37	44.60	-4	2,977	-0.13%
2020/07/20	26	43.29	4	43.23	43.25	22	2,928	0.75%
2020/07/17	19	43.00	1	42.80	43.00	18	2,887	0.62%
2020/07/16	3	41.97	6	42.02	42.30	-3	2,866	-0.10%
2020/07/15	17	41.99	2	43.20	41.70	15	2,861	0.52%
2020/07/14	8	43.69	4	43.80	43.30	4	2,902	0.14%
2020/07/13	10	43.58	14	43.76	43.80	-4	2,906	-0.14%
2020/07/10	44	44.61	19	44.41	43.70	25	2,895	0.86%
2020/07/09	52	46.37	27	46.16	45.55	25	2,814	0.89%
2020/07/08	268	48.15	48.3	47.71	47.45	219.8	2,649	8.29%	大買/鉅額交易
2020/07/07	4	44.53	6.3	43.98	45.35	-2.3	2,235	-0.10%
2020/07/06	0	0.00	5	40.96	41.25	-5	2,022	-0.25%
2020/07/03	11	40.90	4.4	40.94	40.85	6.6	1,990	0.33%
2020/07/02	0.5	40.20	1	40.15	40.40	-0.5	1,919	-0.03%
2020/07/01	0.3	39.35	1	39.75	39.30	-0.7	1,904	-0.04%
2020/06/29	2	38.75	0	0.00	38.35	2	1,924	0.10%
2020/06/24	1	39.10	3	39.00	38.75	-2	1,917	-0.10%
2020/06/22	4	39.39	2	40.00	38.70	2	1,906	0.10%
2020/06/15	1	37.65	0	0.00	37.65	1	1,892	0.05%
2020/06/12	1	37.00	1	37.95	38.00	0	1,895	0.00%
2020/06/11	3	38.50	2	39.20	38.20	1	1,906	0.05%
2020/06/10	0	0.00	5	39.25	39.35	-5	1,906	-0.26%
2020/06/09	0	0.00	1	39.75	39.40	-1	1,938	-0.05%
2020/06/08	1.3	39.55	0	0.00	39.55	1.3	1,954	0.07%
2020/06/05	2	40.18	4	39.99	40.10	-2	1,936	-0.10%
2020/06/04	3	39.17	2	38.95	38.95	1	1,896	0.05%
2020/06/03	3	38.78	0.3	38.75	38.75	2.7	2,000	0.13%
2020/06/02	1	38.60	0	0.00	38.30	1	2,014	0.05%
2020/06/01	0	0.00	1	39.15	38.40	-1	2,002	-0.05%
2020/05/29	2	39.23	3	39.13	39.05	-1	1,963	-0.05%
2020/05/28	1	38.85	10	38.91	38.95	-9	1,932	-0.47%
2020/05/27	1	38.15	0	0.00	38.15	1	1,846	0.05%
2020/05/26	13	38.75	3	38.42	38.05	10	1,845	0.54%
2020/05/25	3	37.58	2	37.93	38.10	1	1,824	0.05%
2020/05/22	4	37.03	1	37.40	37.30	3	1,799	0.17%
2020/05/21	0	0.00	4	36.79	36.95	-4	1,780	-0.22%
2020/05/19	0	0.00	4	35.30	35.50	-4	1,830	-0.22%
2020/05/18	2.3	35.15	0	0.00	35.05	2.3	1,831	0.13%
2020/05/15	1	36.10	2	36.25	36.00	-1	1,816	-0.06%
2020/05/14	2	36.95	0	0.00	36.85	2	1,798	0.11%
2020/05/13	3	37.70	0	0.00	37.95	3	1,782	0.17%
2020/05/11	2	38.65	2	39.00	38.30	0	1,763	0.00%
2020/05/08	3	38.77	3	38.97	39.15	0	1,720	0.00%
2020/05/07	2	37.88	4	39.41	39.15	-2	1,648	-0.12%
2020/05/06	18.2	36.68	22	37.27	37.40	-3.8	1,566	-0.25%
2020/05/04	2	36.35	4	36.40	36.25	-2	1,529	-0.13%
2020/04/28	0	0.00	2	37.20	36.85	-2	1,526	-0.13%
2020/04/27	2	36.75	1	36.95	36.95	1	1,557	0.06%
2020/04/23	0	35.85	1	36.00	36.00	-1	1,565	-0.06%
2020/04/22	5	34.40	2	35.10	35.60	3	1,564	0.19%
2020/04/21	1	35.15	1	35.15	35.15	0	1,563	0.00%
2020/04/20	1	36.60	1	36.80	36.80	0	1,551	0.00%
2020/04/17	6	38.01	3	38.12	37.25	3	1,546	0.19%
2020/04/16	0	0.00	63	35.38	36.90	-63	1,458	-4.32%
2020/04/15	43	35.63	3	35.75	35.60	40	1,428	2.80%
2020/04/14	0	0.00	0.1	34.75	34.75	-0.1	1,400	0.00%
2020/04/13	20	34.85	0	34.50	34.00	20	1,394	1.43%
2020/04/09	0.4	34.25	0	0.00	34.15	0.4	1,431	0.03%
2020/04/07	0	0.00	1	34.50	34.35	-1	1,448	-0.07%
2020/04/06	1	33.65	22.2	33.30	33.65	-21.2	1,434	-1.48%
2020/04/01	42	32.55	20.4	32.81	33.05	21.7	1,427	1.52%
2020/03/31	1	31.65	1	31.10	31.10	0	1,399	0.00%
2020/03/30	0	0.00	1	30.10	31.05	-1	1,403	-0.07%
2020/03/27	1	31.05	3	31.45	30.75	-2	1,452	-0.14%
2020/03/26	0	0.00	17	30.15	30.80	-17	1,445	-1.18%
2020/03/25	17	31.08	3	31.28	30.60	14	1,441	0.97%
2020/03/24	4	29.36	3	29.90	29.80	1	1,424	0.07%
2020/03/23	1	27.90	1	28.30	28.10	0	1,423	0.00%
2020/03/20	2	28.15	5	28.85	29.15	-3	1,424	-0.21%
2020/03/19	5.3	28.26	2	29.00	27.20	3.3	1,415	0.23%
2020/03/18	4	30.30	2	30.80	30.20	2	1,403	0.14%
2020/03/17	7.3	30.26	7	30.77	30.20	0.3	1,399	0.02%
2020/03/16	3	33.70	0	0.00	32.25	3	1,381	0.22%
2020/03/13	3.3	34.69	2	34.85	35.00	1.3	1,369	0.10%
2020/03/12	7	38.88	0	0.00	38.20	7	1,354	0.52%
2020/03/11	0.3	41.50	1	42.70	41.40	-0.7	1,335	-0.05%
2020/03/10	2	42.28	1	42.20	42.20	1	1,331	0.08%
2020/03/09	9.3	44.68	5	45.32	43.40	4.3	1,310	0.33%
2020/03/06	3	42.58	3	42.95	42.90	0	1,193	0.00%
2020/03/05	0	0.00	1	41.75	42.00	-1	1,213	-0.08%
2020/03/04	0.3	41.50	2	41.43	41.45	-1.7	1,459	-0.12%
2020/03/03	3	41.62	0	0.00	41.40	3	1,469	0.20%
2020/03/02	0	0.00	2	41.05	41.15	-2	1,498	-0.13%
2020/02/27	2	41.10	1	41.45	41.45	1	1,534	0.07%
2020/02/26	1	42.10	0	0.00	42.10	1	1,528	0.07%
2020/02/25	1	42.90	8	41.85	42.90	-7	1,527	-0.46%
2020/02/24	2	42.55	0	0.00	42.80	2	1,530	0.13%
2020/02/21	8.1	43.25	0	0.00	43.30	8.1	1,537	0.53%
2020/02/20	15	44.43	14	44.40	44.10	1	1,556	0.06%
2020/02/19	0	0.00	1	42.00	42.20	-1	1,519	-0.07%
2020/02/18	0	0.00	1	41.15	41.05	-1	1,516	-0.07%
2020/02/17	1	41.10	0	0.00	41.05	1	1,521	0.07%
2020/02/14	1	41.35	0	0.00	41.60	1	1,523	0.07%
2020/02/13	0	0.00	3	41.80	41.50	-3	1,541	-0.19%
2020/02/12	0	0.00	2	41.55	41.55	-2	1,565	-0.13%
2020/02/11	3	40.93	0	0.00	40.95	3	1,578	0.19%
2020/02/10	2	40.90	1	40.60	40.60	1	1,588	0.06%
2020/02/07	2	42.03	0	0.00	41.80	2	1,589	0.13%
2020/02/06	2	42.35	0	0.00	42.60	2	1,591	0.13%
2020/02/04	0	0.00	1.4	41.44	41.45	-1.4	1,628	-0.09%
2020/01/31	3	41.02	2	41.45	41.20	1	1,670	0.06%
2020/01/30	2	42.68	2	43.33	41.45	0	1,790	0.00%
2020/01/20	3	45.92	1	45.90	45.85	2	1,782	0.11%
2020/01/17	0	0.00	0.1	46.40	46.10	-0.1	1,778	0.00%
2020/01/16	1	46.25	0	0.00	46.20	1	1,786	0.06%
2020/01/15	3	46.00	0	0.00	46.10	3	1,805	0.17%
2020/01/14	0	0.00	5	46.45	46.20	-5	1,813	-0.28%
2020/01/13	1	46.10	0	0.00	46.20	1	1,884	0.05%
2020/01/10	13.2	46.10	0	0.00	46.10	13.2	1,889	0.70%
2020/01/08	0.2	46.20	0	0.00	46.10	0.2	1,972	0.01%
2020/01/07	0	0.00	2	46.30	46.25	-2	1,999	-0.10%
2020/01/06	0.2	46.60	0	0.00	46.50	0.2	2,008	0.01%
2020/01/03	1.3	47.51	2	47.50	47.20	-0.7	2,008	-0.03%
2020/01/02	1	47.15	1	48.05	48.40	0	1,967	0.00%
2019/12/31	0.2	46.85	0	0.00	46.75	0.2	1,935	0.01%
2019/12/30	4	47.39	4	47.20	47.10	0	1,936	0.00%
2019/12/27	1.2	47.55	1	47.70	47.55	0.2	1,933	0.01%
2019/12/25	2	47.05	5	47.05	47.00	-3	1,941	-0.15%
2019/12/24	3	47.37	3	47.40	47.00	0	1,937	0.00%
2019/12/23	1	46.30	0	0.00	46.55	1	1,898	0.05%
2019/12/19	5	46.75	0	0.00	46.50	5	1,906	0.26%
2019/12/18	2	47.15	4	46.90	47.00	-2	1,934	-0.10%
2019/12/16	2	46.35	12	46.55	46.80	-10	1,961	-0.51%
2019/12/13	2	46.55	0	0.00	46.15	2	1,959	0.10%
2019/12/12	0	0.00	20	46.81	46.55	-20	1,959	-1.02%
2019/12/11	0	0.00	2	46.65	46.60	-2	1,972	-0.10%
2019/12/10	0	0.00	1	47.10	47.00	-1	1,987	-0.05%
2019/12/09	0	0.00	14	47.45	47.30	-14	2,025	-0.69%
2019/12/06	2.3	47.13	3	47.47	47.10	-0.7	2,110	-0.03%
2019/12/05	0	0.00	2	46.95	46.70	-2	2,159	-0.09%
2019/12/04	3	46.32	3	46.35	46.35	0	2,182	0.00%
2019/12/03	4.3	46.19	0	0.00	46.65	4.3	2,211	0.19%
2019/12/02	10.3	47.19	2	46.85	46.40	8.3	2,217	0.37%
2019/11/29	19	49.80	23	49.66	48.35	-4	2,186	-0.18%
2019/11/27	0	0.00	13	47.67	47.50	-13	2,020	-0.64%
2019/11/26	15	47.55	1	47.70	47.25	14	2,061	0.68%
2019/11/25	20	47.31	9.3	47.51	47.70	10.7	2,041	0.52%
2019/11/21	1	46.15	2	46.50	46.60	-1	2,094	-0.05%
2019/11/20	0.3	46.90	1	46.70	46.75	-0.7	2,194	-0.03%
2019/11/19	2.3	47.54	25	47.71	47.45	-22.7	2,202	-1.03%
2019/11/18	1	47.75	3	48.00	47.95	-2	2,206	-0.09%
2019/11/15	0.3	47.45	0.5	47.45	47.45	-0.2	2,238	-0.01%
2019/11/14	5	46.95	2	47.00	46.75	3	2,228	0.13%
2019/11/13	1	46.70	0	0.00	46.65	1	2,240	0.04%
2019/11/12	1	46.50	0	0.00	46.65	1	2,247	0.04%
2019/11/11	1	46.20	7	46.86	46.30	-6	2,258	-0.27%
2019/11/08	7	47.13	7.4	47.02	47.05	-0.4	2,247	-0.02%
2019/11/07	3.4	46.20	0	0.00	45.95	3.4	2,238	0.15%
2019/11/06	4	46.93	1	47.15	46.60	3	2,239	0.13%
2019/11/05	2	47.30	22	47.21	47.20	-20	2,238	-0.89%
2019/11/04	11	47.25	0	0.00	47.15	11	2,240	0.49%
2019/11/01	1	46.35	1	46.70	46.70	0	2,238	0.00%
2019/10/31	11	46.68	8	46.65	46.50	3	2,265	0.13%
2019/10/30	2.5	47.15	0	0.00	47.50	2.5	2,249	0.11%
2019/10/29	3	47.67	15	48.29	47.25	-12	2,313	-0.52%
2019/10/28	25	48.26	11	48.22	48.35	14	2,408	0.58%
2019/10/25	10	50.02	14	49.96	49.85	-4	2,298	-0.17%
2019/10/24	0	0.00	1	49.60	49.60	-1	2,285	-0.04%
2019/10/23	0	0.00	36	49.07	49.15	-36	2,286	-1.57%
2019/10/22	0	0.00	2	49.48	49.40	-2	2,297	-0.09%
2019/10/21	5	48.35	2	48.88	49.20	3	2,288	0.13%
2019/10/18	3	49.05	11	49.04	48.85	-8	2,296	-0.35%
2019/10/17	3	50.47	2	50.65	50.40	1	2,276	0.04%
2019/10/16	16	50.65	0	0.00	50.30	16	2,269	0.71%
2019/10/15	9	51.04	3	51.33	51.10	6	2,248	0.27%
2019/10/14	1	50.70	1	50.70	50.40	0	2,197	0.00%
2019/10/09	0	0.00	7	49.75	49.60	-7	2,173	-0.32%
2019/10/08	6	49.20	4	49.53	49.20	2	2,168	0.09%
2019/10/07	5	50.08	0	0.00	50.00	5	2,207	0.23%
2019/10/02	1	49.70	1	50.00	49.60	0	2,229	0.00%
2019/10/01	0	0.00	5	49.10	49.80	-5	2,251	-0.22%
2019/09/27	1	48.05	12	48.98	48.60	-11	2,287	-0.48%
2019/09/26	12	50.09	1	50.20	49.95	11	2,269	0.48%
2019/09/24	0	0.00	6	50.80	50.50	-6	2,293	-0.26%
2019/09/23	0	0.00	10	50.90	50.80	-10	2,285	-0.44%
2019/09/20	2	51.15	2	51.15	51.00	0	2,277	0.00%
2019/09/19	1	49.85	0	0.00	50.40	1	2,242	0.04%
2019/09/18	2	50.20	0.3	50.20	50.10	1.7	2,222	0.08%
2019/09/17	0	0.00	32	50.41	50.50	-32	2,209	-1.45%
2019/09/16	1	50.60	1	50.40	50.40	0	2,237	0.00%
2019/09/12	3	51.97	0	0.00	51.40	3	2,244	0.13%
2019/09/11	3	52.10	2	51.90	51.80	1	2,229	0.04%
2019/09/10	2	51.30	0	0.00	51.30	2	2,204	0.09%
2019/09/09	52	52.83	7	53.36	52.80	45	2,163	2.08%
2019/09/06	4	52.15	5	52.20	51.80	-1	2,061	-0.05%
2019/09/05	14	52.31	1	52.10	51.80	13	1,994	0.65%
2019/09/04	6	51.20	7	51.83	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	2	50.80	50.80	-2	1,935	-0.10%
2019/09/02	1	51.30	0	0.00	51.50	1	1,913	0.05%
2019/08/30	42	51.57	5	51.68	50.90	37	1,883	1.96%
2019/08/29	2	51.10	5	50.40	51.30	-3	1,798	-0.17%
2019/08/28	4	49.55	1	49.55	49.60	3	1,747	0.17%
2019/08/27	3	51.07	5	50.95	49.95	-2	1,732	-0.12%
2019/08/26	11	50.03	7	50.05	49.90	4	1,703	0.23%
2019/08/23	3	49.98	9	50.64	50.80	-6	1,647	-0.36%
2019/08/22	1	48.85	3	49.20	49.30	-2	1,548	-0.13%
2019/08/20	1	49.65	8	49.43	49.50	-7	1,515	-0.46%
2019/08/16	1	47.35	2	47.10	47.50	-1	1,457	-0.07%
2019/08/15	1	46.15	2	46.35	46.20	-1	1,443	-0.07%
2019/08/14	0	0.00	4	46.71	46.95	-4	1,443	-0.28%
2019/08/13	0	0.00	18	45.85	45.80	-18	1,430	-1.26%
2019/08/12	4	46.51	6	46.75	46.30	-2	1,429	-0.14%
2019/08/08	19	47.87	2	48.03	48.30	17	1,416	1.20%
2019/08/07	4	47.36	0	0.00	47.00	4	1,402	0.29%
2019/08/06	13	47.15	4	47.29	47.80	9	1,405	0.64%
2019/08/05	0	0.00	1	47.70	47.30	-1	1,407	-0.07%
2019/08/02	5	47.76	5	47.38	47.30	0	1,407	0.00%
2019/08/01	6	49.15	0	0.00	49.45	6	1,378	0.44%
2019/07/31	7	50.01	6	51.03	49.70	1	1,375	0.07%
2019/07/30	34	52.72	40	53.39	52.00	-6	1,298	-0.46%
2019/07/29	8	51.80	1	51.90	51.80	7	1,175	0.60%
2019/07/26	8	51.05	1	51.30	51.30	7	1,160	0.60%
2019/07/25	1	51.60	5	51.84	51.90	-4	1,136	-0.35%
2019/07/24	17	51.58	10	51.18	51.70	7	1,129	0.62%
2019/07/23	6	50.45	18	51.03	50.40	-12	1,132	-1.06%
2019/07/22	9	50.97	6	51.43	51.00	3	1,122	0.27%
2019/07/19	9	51.16	6	50.33	51.20	3	1,111	0.27%
2019/07/18	2	49.08	2	48.98	49.20	0	1,060	0.00%
2019/07/17	6	49.63	8	49.65	49.55	-2	1,067	-0.19%
2019/07/16	7	50.00	14	50.15	49.95	-7	1,086	-0.64%
2019/07/15	8	50.59	12	50.34	50.60	-4	1,094	-0.37%
2019/07/12	8	50.16	15	50.31	50.10	-7	1,104	-0.63%
2019/07/11	27	50.06	9	50.23	50.30	18	1,112	1.62%
2019/07/10	19	49.33	4	49.28	49.60	15	1,085	1.38%
2019/07/09	12	47.27	0	0.00	47.20	12	1,049	1.14%
2019/07/04	2	48.38	0	0.00	48.50	2	1,129	0.18%
2019/07/03	2	47.70	2	47.00	47.00	0	1,106	0.00%
2019/07/02	1	48.20	0	0.00	48.20	1	1,135	0.09%
2019/07/01	3	47.13	2	47.05	48.00	1	1,149	0.09%
2019/06/28	0	0.00	1	45.25	45.15	-1	1,140	-0.09%
2019/06/24	0	0.00	1	45.20	45.80	-1	1,230	-0.08%
2019/06/21	1	45.40	2	46.58	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	1	44.70	45.60	-1	1,281	-0.08%
2019/06/19	1	44.00	0	0.00	44.00	1	1,386	0.07%
2019/06/18	3	43.35	20	43.46	43.30	-17	1,482	-1.15%
2019/06/17	2	43.70	0	0.00	43.40	2	1,560	0.13%
2019/06/14	9	44.78	0	0.00	44.10	9	1,784	0.50%
2019/06/13	6	44.20	1	44.45	44.20	5	1,812	0.28%
2019/06/12	0	0.00	7	43.88	44.35	-7	1,849	-0.38%
2019/06/11	12	44.83	1	44.50	44.25	11	1,861	0.59%
2019/06/10	1	43.25	0	0.00	43.25	1	1,856	0.05%
2019/06/06	0	0.00	1	43.15	42.85	-1	1,900	-0.05%
2019/06/03	0	0.00	1	44.15	44.15	-1	1,921	-0.05%
2019/05/27	2	44.45	1	44.05	44.05	1	2,027	0.05%
2019/05/23	0	0.00	5	45.83	44.50	-5	2,126	-0.24%
2019/05/20	0	0.00	2	44.50	44.20	-2	2,230	-0.09%
2019/05/13	5	46.86	0	0.00	46.60	5	2,476	0.20%
2019/05/10	0	0.00	3	47.17	47.95	-3	2,492	-0.12%
2019/05/09	2	47.55	1	47.20	47.15	1	2,493	0.04%
2019/05/08	2	47.98	0	0.00	48.30	2	2,497	0.08%
2019/05/07	1	48.30	0	0.00	48.95	1	2,495	0.04%
2019/05/06	10	48.82	9	49.17	48.00	1	2,520	0.04%
2019/05/03	3	50.20	0	0.00	50.20	3	2,542	0.12%
2019/05/02	1	48.90	0	0.00	49.25	1	2,559	0.04%
2019/04/30	1	48.30	0	0.00	49.00	1	2,609	0.04%
2019/04/29	4	49.28	0	0.00	48.10	4	2,845	0.14%
2019/04/25	1	51.20	0	0.00	51.40	1	2,978	0.03%
2019/04/24	4	52.08	0	0.00	51.20	4	3,042	0.13%
2019/04/23	3	51.90	1	52.00	51.90	2	3,045	0.07%
2019/04/22	5	52.30	14	52.16	52.70	-9	3,037	-0.30%
2019/04/19	5	50.86	3	51.60	50.80	2	3,017	0.07%
2019/04/18	3	50.53	2	51.30	50.40	1	3,009	0.03%
2019/04/17	4	51.28	3	51.67	51.40	1	3,023	0.03%
2019/04/16	5	50.42	2	51.20	51.00	3	3,014	0.10%
2019/04/15	2	51.20	2	51.40	51.00	0	2,996	0.00%
2019/04/12	8	51.10	1	51.50	50.90	7	2,998	0.23%
2019/04/11	4	52.50	4	53.20	52.30	0	2,988	0.00%
2019/04/10	11	54.82	9	54.76	54.00	2	2,958	0.07%
2019/04/09	4	53.85	0	0.00	53.90	4	2,891	0.14%
2019/04/08	5	53.90	10	53.73	53.40	-5	2,873	-0.17%
2019/04/03	1	52.80	6	52.87	52.70	-5	2,836	-0.18%
2019/04/02	0	0.00	5	52.00	51.80	-5	2,817	-0.18%
2019/04/01	8	51.45	7	51.74	51.90	1	2,802	0.04%
2019/03/29	5	52.00	4	52.20	51.80	1	2,776	0.04%
2019/03/28	9	52.04	5	53.00	51.40	4	2,767	0.14%
2019/03/27	7	51.60	7	51.79	51.90	0	2,734	0.00%
2019/03/26	8	52.74	19	52.62	52.00	-11	2,714	-0.41%
2019/03/25	6	51.42	1	51.20	51.00	5	2,657	0.19%
2019/03/22	8	54.33	6	55.02	52.50	2	2,627	0.08%
2019/03/21	10	53.55	5	53.70	53.60	5	2,509	0.20%
2019/03/20	0	0.00	2	51.80	53.00	-2	2,412	-0.08%
2019/03/19	18	51.32	15	51.81	51.90	3	2,367	0.13%
2019/03/18	2	48.60	2	48.95	49.20	0	2,145	0.00%
2019/03/15	3	48.48	0	0.00	48.25	3	2,131	0.14%
2019/03/14	1	48.50	0	0.00	48.00	1	2,126	0.05%
2019/03/13	0	0.00	3	48.22	48.30	-3	2,142	-0.14%
2019/03/12	3	48.67	1	48.80	48.10	2	2,173	0.09%
2019/03/11	0	0.00	3	47.32	47.35	-3	2,153	-0.14%
2019/03/08	3	46.52	5	46.79	46.90	-2	2,208	-0.09%
2019/03/07	0	0.00	1	48.40	47.40	-1	2,266	-0.04%
2019/03/06	1	48.10	1	47.95	48.10	0	2,397	0.00%
2019/03/05	7	48.44	1	48.35	48.30	6	2,490	0.24%
2019/03/04	1	47.45	2	47.98	47.90	-1	2,501	-0.04%
2019/02/27	3	47.42	10	47.45	47.35	-7	2,509	-0.28%
2019/02/26	0	0.00	3	48.77	48.10	-3	2,515	-0.12%
2019/02/25	1	48.15	0	0.00	48.15	1	2,509	0.04%
2019/02/22	2	49.45	2	49.00	48.45	0	2,497	0.00%
2019/02/21	18	49.17	8	49.36	49.80	10	2,425	0.41%
2019/02/19	1	46.85	0	0.00	46.80	1	2,312	0.04%
2019/02/18	0	0.00	1	46.60	46.60	-1	2,297	-0.04%
2019/02/15	1	49.10	13	48.72	47.35	-12	2,274	-0.53%
2019/02/14	0	0.00	1	48.50	48.35	-1	2,210	-0.05%
2019/02/13	2	48.23	2	47.58	48.60	0	2,158	0.00%
2019/02/12	4	45.90	2	45.40	47.45	2	2,079	0.10%
2019/01/29	2	47.10	1	46.50	46.50	1	2,013	0.05%
2019/01/28	4	47.70	4	47.60	47.75	0	2,005	0.00%
2019/01/25	0	0.00	1	48.20	47.50	-1	2,017	-0.05%
2019/01/24	3	47.85	1	47.50	47.50	2	1,998	0.10%
2019/01/23	1	46.80	1	46.90	46.90	0	1,972	0.00%
2019/01/22	14	48.20	3	47.60	47.50	11	1,954	0.56%
2019/01/21	94	48.47	92	49.08	48.15	2	1,914	0.10%
2019/01/18	25	45.88	27	45.96	46.80	-2	1,678	-0.12%
2019/01/17	4	45.99	13	45.93	44.00	-9	1,608	-0.56%
2019/01/16	20	44.36	27	44.70	45.20	-7	1,529	-0.46%
2019/01/10	2	41.80	0	0.00	41.95	2	1,493	0.13%
2019/01/09	5	42.40	0	0.00	42.20	5	1,493	0.33%
2019/01/04	0	0.00	1	38.35	38.75	-1	1,520	-0.07%
2019/01/02	1	39.60	1	39.60	39.35	0	1,530	0.00%
2018/12/26	2	40.35	0	0.00	39.60	2	1,571	0.13%
2018/12/24	18	40.71	17	41.26	41.40	1	1,572	0.06%
2018/12/21	0	0.00	1	39.05	39.90	-1	1,572	-0.06%
2018/12/20	2	39.20	3	39.27	39.20	-1	1,569	-0.06%
2018/12/19	3	41.70	0	0.00	40.90	3	1,569	0.19%
2018/12/18	1	40.95	0	0.00	41.00	1	1,578	0.06%
2018/12/14	2	41.75	3	41.60	41.40	-1	1,594	-0.06%
2018/12/13	3	42.32	2	42.33	42.50	1	1,606	0.06%
2018/12/12	4	43.80	6	43.49	42.90	-2	1,618	-0.12%
2018/12/11	2	41.78	0	0.00	42.05	2	1,607	0.12%
2018/12/10	4	40.96	4	41.20	41.00	0	1,629	0.00%
2018/12/07	3	42.63	0	0.00	42.80	3	1,620	0.19%
2018/12/05	5	46.11	2	46.38	45.90	3	1,601	0.19%
2018/12/04	3	48.72	1	48.35	48.30	2	1,574	0.13%
2018/12/03	2	49.78	2	49.33	48.45	0	1,569	0.00%
2018/11/30	4	48.18	10	47.74	48.45	-6	1,534	-0.39%
2018/11/29	5	47.87	3	48.40	49.20	2	1,471	0.14%
2018/11/28	20	42.99	21	43.49	45.40	-1	1,334	-0.07%
2018/11/27	7	40.84	5	41.18	41.55	2	1,233	0.16%
2018/11/26	1	39.70	1	39.70	39.70	0	1,199	0.00%
2018/11/23	0	0.00	2	39.40	38.25	-2	1,185	-0.17%
2018/11/22	2	39.03	1	39.90	39.25	1	1,166	0.09%
2018/11/21	1	38.05	0	0.00	38.00	1	1,130	0.09%
2018/11/20	0	0.00	2	38.00	37.90	-2	1,124	-0.18%
2018/11/16	3	36.85	1	36.80	37.00	2	1,121	0.18%
2018/11/14	1	36.85	1	36.55	36.55	0	1,196	0.00%
2018/11/13	0	0.00	1	35.90	36.25	-1	1,250	-0.08%
2018/11/12	1	36.30	0	0.00	36.25	1	1,254	0.08%
2018/11/08	1	37.90	0	0.00	37.40	1	1,262	0.08%
2018/11/02	0	0.00	1	38.30	38.25	-1	1,284	-0.08%
2018/11/01	2	37.08	2	37.70	37.70	0	1,268	0.00%
2018/10/31	1	35.20	3	35.33	36.45	-2	1,261	-0.16%
2018/10/30	2	34.20	2	34.00	33.85	0	1,245	0.00%
2018/10/29	0	0.00	2	34.48	34.60	-2	1,243	-0.16%
2018/10/26	2	34.65	1	34.00	33.60	1	1,251	0.08%
2018/10/25	3	34.87	5	34.53	34.45	-2	1,270	-0.16%
2018/10/24	3	36.28	2	36.38	36.25	1	1,284	0.08%
2018/10/23	4	37.71	2	37.78	36.85	2	1,309	0.15%
2018/10/22	9	38.63	7	39.37	39.20	2	1,338	0.15%
2018/10/19	2	36.43	2	38.05	39.50	0	1,313	0.00%
2018/10/18	0	0.00	1	36.20	37.00	-1	1,297	-0.08%
2018/10/17	0	0.00	1	35.90	36.10	-1	1,286	-0.08%
2018/10/15	2	34.50	2	35.50	35.75	0	1,276	0.00%
2018/10/12	5	33.97	6	34.29	34.85	-1	1,281	-0.08%
2018/10/11	1	34.95	1	34.50	34.50	0	1,246	0.00%
2018/10/09	1	39.45	2	38.53	38.30	-1	1,228	-0.08%
2018/10/08	1	39.65	0	0.00	40.10	1	1,222	0.08%
2018/10/05	2	40.50	3	39.72	39.30	-1	1,232	-0.08%
2018/10/04	2	41.65	0	0.00	41.20	2	1,220	0.16%
2018/10/02	0	0.00	1	44.85	44.60	-1	1,206	-0.08%
2018/09/27	1	44.50	0	0.00	44.60	1	1,217	0.08%
2018/09/26	2	44.85	1	45.35	44.80	1	1,231	0.08%
2018/09/25	1	45.50	0	0.00	45.35	1	1,243	0.08%
2018/09/21	4	43.76	3	44.20	44.20	1	1,243	0.08%
2018/09/20	2	44.10	2	43.75	43.80	0	1,259	0.00%
2018/09/19	1	44.10	1	44.85	44.65	0	1,257	0.00%
2018/09/18	1	43.45	1	43.30	43.40	0	1,254	0.00%
2018/09/17	1	44.95	0	0.00	45.00	1	1,250	0.08%
2018/09/14	1	45.25	0	0.00	45.75	1	1,246	0.08%
2018/09/13	0	0.00	2	45.55	45.00	-2	1,225	-0.16%
2018/09/12	2	45.28	0	0.00	44.35	2	1,221	0.16%
2018/09/11	1	47.30	1	47.00	47.20	0	1,208	0.00%
2018/09/07	1	50.00	1	49.80	49.60	0	1,222	0.00%
2018/09/06	1	52.70	0	0.00	51.50	1	1,225	0.08%
2018/09/05	1	55.20	5	55.00	53.60	-4	1,249	-0.32%
2018/09/04	4	54.60	0	0.00	54.70	4	1,316	0.30%
2018/09/03	1	55.50	0	0.00	54.60	1	1,357	0.07%
2018/08/31	0	0.00	1	55.50	56.20	-1	1,418	-0.07%
2018/08/30	1	54.60	0	0.00	54.60	1	1,445	0.07%
2018/08/28	1	54.30	0	0.00	54.80	1	1,568	0.06%
2018/08/24	1	51.30	1	52.00	52.40	0	1,617	0.00%
2018/08/23	0	0.00	1	52.00	52.00	-1	1,705	-0.06%
2018/08/22	2	51.65	1	51.30	51.50	1	1,742	0.06%
2018/08/21	53	51.12	51	49.65	51.20	2	1,803	0.11%
2018/08/20	1	53.40	0	0.00	51.80	1	1,809	0.06%
2018/08/13	0	0.00	4	57.60	57.40	-4	1,832	-0.22%
2018/08/10	2	62.20	4	62.30	62.50	-2	1,825	-0.11%
2018/08/08	2	62.90	1	63.30	63.20	1	1,903	0.05%
2018/08/02	1	62.80	3	63.90	62.30	-2	2,034	-0.10%
2018/08/01	0	0.00	5	63.30	64.00	-5	2,059	-0.24%
2018/07/31	4	62.15	0	0.00	61.70	4	2,068	0.19%
2018/07/30	2	63.20	1	63.70	63.00	1	2,067	0.05%
2018/07/27	3	63.03	2	63.80	63.40	1	2,066	0.05%
2018/07/24	0	0.00	1	60.30	60.60	-1	2,121	-0.05%
2018/07/19	15	63.22	31	62.80	61.50	-16	2,250	-0.71%
2018/07/18	17	61.01	0	0.00	61.00	17	2,270	0.75%
2018/07/13	14	61.73	14	61.74	60.50	0	2,407	0.00%
2018/07/12	0	0.00	1	60.40	60.40	-1	2,422	-0.04%
2018/07/10	0	0.00	10	61.50	61.30	-10	2,450	-0.41%
2018/07/06	3	59.50	2	60.80	60.60	1	2,477	0.04%
2018/07/05	3	59.87	3	59.60	59.50	0	2,490	0.00%
2018/07/03	1	60.10	0	0.00	60.20	1	2,496	0.04%
2018/06/29	3	63.00	0	0.00	63.00	3	2,509	0.12%
2018/06/28	0	0.00	2	60.15	60.00	-2	2,495	-0.08%
2018/06/27	1	62.40	0	0.00	61.30	1	2,515	0.04%
2018/06/26	0	0.00	2	61.80	61.80	-2	2,525	-0.08%
2018/06/25	15	63.39	4	64.25	63.00	11	2,522	0.44%
2018/06/22	0	0.00	1	66.00	65.40	-1	2,528	-0.04%
2018/06/20	7	64.36	5	64.98	64.50	2	2,572	0.08%
2018/06/15	4	67.45	2	67.10	66.90	2	2,621	0.08%
2018/06/14	3	69.00	2	69.70	68.50	1	2,611	0.04%
2018/06/13	13	71.29	17	70.48	69.10	-4	2,624	-0.15%
2018/06/12	32	71.96	42	71.16	70.70	-10	2,696	-0.37%
2018/06/11	0	0.00	2	71.00	71.00	-2	2,816	-0.07%
2018/06/08	2	69.45	2	69.45	69.00	0	2,833	0.00%
2018/06/06	5	68.18	0	0.00	68.50	5	2,878	0.17%
2018/06/05	6	68.28	4	68.93	67.70	2	2,852	0.07%
2018/06/04	1	67.50	6	67.98	67.40	-5	2,807	-0.18%
2018/06/01	3	65.07	5	65.80	65.40	-2	2,806	-0.07%
2018/05/31	14	66.66	16	67.59	66.60	-2	2,799	-0.07%
2018/05/30	11	62.61	13	63.68	65.20	-2	2,739	-0.07%
2018/05/29	4	65.60	6	66.30	65.20	-2	2,724	-0.07%
2018/05/28	2	64.05	6	63.33	64.00	-4	2,688	-0.15%
2018/05/25	1	61.70	1	61.80	61.20	0	2,701	0.00%
2018/05/24	1	61.10	1	60.50	60.30	0	2,943	0.00%
2018/05/23	2	59.60	0	0.00	59.50	2	2,988	0.07%
2018/05/22	2	61.70	0	0.00	60.20	2	3,062	0.07%
2018/05/21	1	60.00	4	60.60	61.20	-3	3,092	-0.10%
2018/05/18	1	59.20	2	59.40	59.50	-1	3,116	-0.03%
2018/05/17	8	60.69	2	60.60	60.00	6	3,163	0.19%
2018/05/16	5	60.74	10	61.42	61.90	-5	3,175	-0.16%
2018/05/15	6	59.20	4	59.08	58.90	2	3,205	0.06%
2018/05/14	3	60.43	3	60.87	60.20	0	3,291	0.00%
2018/05/11	4	59.18	2	59.05	59.30	2	3,337	0.06%
2018/05/10	3	58.37	6	58.55	58.80	-3	3,370	-0.09%
2018/05/09	3	57.47	0	0.00	56.90	3	3,412	0.09%
2018/05/08	4	58.40	9	57.41	58.10	-5	3,484	-0.14%
2018/05/07	0	0.00	5	56.56	57.30	-5	3,824	-0.13%
2018/05/04	5	55.80	1	55.30	55.30	4	4,058	0.10%
2018/05/03	7	55.59	5	55.74	56.10	2	4,106	0.05%
2018/05/02	5	54.84	0	0.00	54.10	5	4,069	0.12%
2018/04/30	0	0.00	7	55.33	55.20	-7	4,046	-0.17%
2018/04/27	5	54.66	1	55.60	55.70	4	4,058	0.10%
2018/04/26	9	57.46	1	58.40	55.60	8	4,058	0.20%
2018/04/25	6	57.87	9	56.28	58.00	-3	4,114	-0.07%
2018/04/24	5	55.80	2	56.20	54.70	3	4,081	0.07%
2018/04/23	8	58.94	3	59.80	57.00	5	4,040	0.12%
2018/04/20	9	61.31	9	61.83	60.60	0	3,983	0.00%
2018/04/19	14	64.09	4	63.93	63.20	10	3,962	0.25%
2018/04/18	3	65.53	0	0.00	63.90	3	3,956	0.08%
2018/04/17	0	0.00	3	66.80	66.40	-3	3,924	-0.08%
2018/04/16	4	66.20	0	0.00	66.40	4	3,932	0.10%
2018/04/13	5	67.40	3	67.40	67.00	2	3,916	0.05%
2018/04/12	0	0.00	3	68.23	68.00	-3	3,925	-0.08%
2018/04/11	1	68.20	0	0.00	69.00	1	3,939	0.03%
2018/04/10	0	0.00	1	70.20	69.60	-1	4,012	-0.02%
2018/04/02	3	69.87	0	0.00	69.60	3	4,060	0.07%
2018/03/31	3	71.50	1	72.40	71.40	2	4,047	0.05%
2018/03/30	0	0.00	2	72.00	71.20	-2	4,050	-0.05%
2018/03/29	30	70.93	29	70.93	70.70	1	4,055	0.02%
2018/03/28	1	71.30	0	0.00	71.30	1	4,043	0.02%
2018/03/27	5	72.00	6	72.17	71.90	-1	4,091	-0.02%
2018/03/26	8	71.45	0	0.00	71.30	8	4,127	0.19%
2018/03/23	4	71.80	3	71.93	72.00	1	4,123	0.02%
2018/03/22	0	0.00	3	75.00	74.00	-3	4,101	-0.07%
2018/03/21	2	74.55	0	0.00	74.50	2	4,083	0.05%
2018/03/19	4	75.08	3	75.30	75.40	1	4,087	0.02%
2018/03/16	9	76.29	20	76.65	75.10	-11	4,081	-0.27%
2018/03/15	14	76.22	31	75.96	76.70	-17	3,974	-0.43%
2018/03/14	3	73.10	0	0.00	72.90	3	3,800	0.08%
2018/03/13	0	0.00	9	73.84	74.00	-9	3,780	-0.24%
2018/03/12	5	73.90	6	73.23	72.90	-1	3,782	-0.03%
2018/03/09	5	69.70	3	69.70	71.00	2	3,731	0.05%
2018/03/08	4	70.05	1	69.90	70.10	3	3,757	0.08%
2018/03/07	10	70.66	1	70.00	69.80	9	3,746	0.24%
2018/03/06	0	0.00	1	71.90	72.00	-1	3,766	-0.03%
2018/03/05	6	72.50	7	73.07	71.80	-1	3,774	-0.03%
2018/03/02	4	72.40	4	72.68	72.60	0	3,786	0.00%
2018/03/01	3	73.57	1	73.20	73.50	2	3,786	0.05%
2018/02/27	2	74.25	1	74.00	73.00	1	3,792	0.03%
2018/02/26	35	75.23	47.1	76.38	74.30	-12.1	3,813	-0.32%
2018/02/23	8	73.73	4	73.25	72.50	4	3,599	0.11%
2018/02/22	9	72.34	6	72.73	72.00	3	3,588	0.08%
2018/02/21	1.1	69.79	3	71.50	70.90	-1.9	3,585	-0.05%
2018/02/12	1	71.00	0	0.00	67.80	1	3,546	0.03%
2018/02/09	2	70.00	4	70.35	70.20	-2	3,523	-0.06%
2018/02/08	3	70.73	0	0.00	70.30	3	3,476	0.09%
2018/02/07	5	70.50	5	70.98	70.00	0	3,452	0.00%
2018/02/06	9	69.84	8	67.88	67.40	1	3,403	0.03%
2018/02/05	13	72.34	9	72.33	73.70	4	3,340	0.12%
2018/02/02	7	72.37	0	0.00	71.60	7	3,287	0.21%
2018/02/01	1	75.80	0	0.00	74.30	1	3,291	0.03%
2018/01/31	6	74.68	6	74.70	76.10	0	3,304	0.00%
2018/01/30	30	77.51	33.1	76.37	75.30	-3.1	3,489	-0.09%
2018/01/29	14	73.55	22	75.22	75.70	-8	3,226	-0.25%
2018/01/26	12	67.53	10	67.14	68.90	2	3,025	0.07%
2018/01/25	1	65.70	2	66.65	65.50	-1	3,039	-0.03%
2018/01/24	3	65.90	4	65.73	65.70	-1	3,137	-0.03%
2018/01/23	6	66.93	8	66.71	65.80	-2	3,186	-0.06%
2018/01/22	8	66.19	1	67.00	66.20	7	3,276	0.21%
2018/01/19	7.1	69.26	11	69.98	67.20	-4	3,328	-0.12%
2018/01/18	4	67.70	22	66.74	68.10	-18	3,280	-0.55%
2018/01/17	4	66.58	0	0.00	66.20	4	3,387	0.12%
2018/01/16	3	66.83	0	0.00	66.80	3	3,491	0.09%
2018/01/15	11.1	67.08	0	0.00	67.30	11.1	3,555	0.31%
2018/01/12	9	65.82	3	65.80	65.90	6	3,677	0.16%
2018/01/11	0	64.20	0	0.00	64.20	0	3,922	0.00%
2018/01/10	3	63.37	2	63.95	63.40	1	4,100	0.02%
2018/01/09	1	65.00	2	64.75	65.00	-1	4,237	-0.02%
2018/01/08	3	65.67	5	67.70	65.00	-2	4,420	-0.05%
2018/01/05	6	67.20	0	0.00	67.40	6	4,639	0.13%
2018/01/04	23	67.80	20	68.29	67.70	3	4,687	0.06%
2018/01/03	0.4	64.50	1	64.50	64.50	-0.6	4,610	-0.01%
2018/01/02	1	63.40	3	63.93	64.10	-2	4,629	-0.04%