新唐 (4919)-永豐金-苓雅券商分點個股進出

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
94.8
漲跌
▲1.9
漲幅
+2.05%
成交量
7,909張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	95.25	4	96.28	94.80	-2	7,947	-0.03%
2024/11/20	35	92.95	35	94.02	92.90	0	7,843	0.00%
2024/11/19	25	93.55	61	93.65	93.70	-36	7,810	-0.46%
2024/11/18	23	93.79	24	97.03	93.60	-1	7,793	-0.01%
2024/11/15	14	96.78	15	97.93	96.60	-1	7,724	-0.01%
2024/11/14	129	99.04	83.1	97.72	98.50	45.9	7,639	0.60%	大買/
2024/11/13	3.1	92.58	10.5	93.27	95.90	-7.4	7,230	-0.10%
2024/11/12	6	89.10	2	88.60	88.00	4	7,094	0.06%
2024/11/11	2	91.95	2	92.55	91.60	0	7,048	0.00%
2024/11/08	11.5	93.70	12	93.57	93.40	-0.5	7,016	-0.01%
2024/11/07	5	92.22	4	92.43	92.10	1	6,940	0.01%
2024/11/06	12	92.58	4	92.25	92.10	8	6,923	0.12%
2024/11/05	12	97.38	5.1	98.27	96.10	6.9	6,732	0.10%
2024/11/04	7.1	97.30	3	101.50	94.80	4.1	6,631	0.06%
2024/11/01	18	102.06	19	101.66	102.50	-1	6,380	-0.02%
2024/10/30	50.1	104.31	49	106.20	101.00	1.1	6,159	0.02%
2024/10/29	58	100.04	62	99.82	103.00	-4	5,205	-0.08%
2024/10/28	20	96.59	19	96.72	94.00	1	4,467	0.02%
2024/10/25	39	96.03	38.1	95.71	97.70	0.9	4,153	0.02%
2024/10/24	5.1	92.05	7	93.74	94.10	-1.9	3,252	-0.06%
2024/10/23	1	85.80	0	0.00	85.60	1	3,002	0.03%
2024/10/17	0	0.00	2	86.60	85.60	-2	3,106	-0.06%
2024/10/16	1	83.80	0	0.00	83.80	1	3,096	0.03%
2024/10/15	14	85.27	0	0.00	84.60	14	3,082	0.45%
2024/10/14	2	81.90	2	83.80	85.80	0	3,019	0.00%
2024/10/04	1	84.30	0	0.00	83.00	1	3,089	0.03%
2024/09/30	1	87.70	0	0.00	85.70	1	3,197	0.03%
2024/09/27	1	86.60	2	86.95	87.60	-1	3,175	-0.03%
2024/09/26	2	83.50	0	0.00	82.20	2	3,212	0.06%
2024/09/23	3	80.80	4	81.80	80.80	-1	3,359	-0.03%
2024/09/04	0.2	81.90	0	0.00	81.80	0.2	3,721	0.01%
2024/09/03	1	86.00	0	0.00	85.20	1	3,704	0.03%
2024/08/22	1.1	88.20	3	89.00	87.90	-2	3,789	-0.05%
2024/08/21	36	87.11	1	88.00	87.20	35	3,792	0.92%
2024/08/19	0.1	87.80	0	0.00	87.60	0.1	3,759	0.00%
2024/08/15	1	86.00	0	0.00	85.30	1	3,773	0.03%
2024/08/14	3	85.77	1	85.10	85.70	2	3,772	0.05%
2024/08/12	0	0.00	1	84.00	83.80	-1	3,727	-0.03%
2024/08/09	1	82.00	0.1	83.70	81.20	0.9	3,688	0.02%
2024/08/08	2	81.50	0	0.00	81.20	2	3,602	0.06%
2024/08/07	3	86.47	4	84.30	87.00	-1	3,528	-0.03%
2024/08/06	1	81.50	3	82.00	81.50	-2	3,419	-0.06%
2024/08/05	1.1	90.53	1	90.50	90.50	0.1	3,270	0.00%
2024/08/02	3	101.50	0	0.00	100.50	3	3,266	0.09%
2024/08/01	0	108.50	0	0.00	108.00	0	3,204	0.00%
2024/07/30	1	109.00	36	111.39	109.50	-35	3,225	-1.09%
2024/07/29	0	114.50	0	0.00	113.00	0	3,220	0.00%
2024/07/16	0	0.00	1	123.50	124.00	-1	3,153	-0.03%
2024/07/15	1	123.00	2	123.25	123.00	-1	3,226	-0.03%
2024/07/10	0	0.00	1	124.00	123.50	-1	3,320	-0.03%
2024/07/08	0.1	125.00	0	0.00	124.00	0.1	3,313	0.00%
2024/07/05	1	128.00	5	127.09	128.50	-4	3,254	-0.12%
2024/07/01	4	124.88	0	0.00	124.50	4	2,893	0.14%
2024/06/28	6.1	128.09	1	129.50	128.00	5.1	2,765	0.18%
2024/06/27	0.1	128.50	1	132.00	132.00	-0.9	2,561	-0.04%
2024/06/26	1	131.00	2	131.50	130.00	-1	2,515	-0.04%
2024/06/25	2	129.50	1	131.50	131.00	1	2,413	0.04%
2024/06/24	12	127.00	12	128.25	129.00	0	2,300	0.00%
2024/06/20	0	0.00	0.3	128.00	127.50	-0.3	2,130	-0.02%
2024/06/19	0.1	126.50	0	0.00	125.50	0.1	2,123	0.00%
2024/06/18	1	127.00	0	0.00	128.00	1	2,129	0.05%
2024/06/17	3	127.83	0	0.00	127.00	3	2,133	0.14%
2024/06/04	0	124.50	0	0.00	124.50	0	2,142	0.00%
2024/06/03	0	0.00	1	126.00	125.50	-1	2,168	-0.05%
2024/05/30	0	0.00	2	128.50	129.00	-2	2,163	-0.09%
2024/05/29	1	128.50	1	129.00	128.50	0	2,177	0.00%
2024/05/28	0	0.00	9	129.72	131.50	-9	2,142	-0.42%
2024/05/23	1	127.00	0	0.00	126.00	1	2,053	0.05%
2024/05/22	2	127.50	0	0.00	128.00	2	2,071	0.10%
2024/05/21	0	0.00	0	127.50	127.00	0	2,064	0.00%
2024/05/10	0	0.00	0.1	122.50	123.00	-0.1	2,115	0.00%
2024/05/09	0.1	123.15	0	0.00	122.50	0.1	2,111	0.00%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/07	1	124.00	1	126.00	126.00	0	2,083	0.00%
2024/05/06	8	124.31	7	124.21	123.50	1	2,067	0.05%
2024/05/03	1	132.50	3.1	132.68	130.00	-2.1	1,987	-0.11%
2024/05/02	3	131.50	2	131.50	131.50	1	1,970	0.05%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	9	131.33	14	131.68	130.50	-5	1,951	-0.26%
2024/04/25	1	129.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0	0.00	1	131.50	131.50	-1	1,911	-0.05%
2024/04/19	10	127.60	8	131.38	127.00	2	1,898	0.11%
2024/04/18	1	131.51	1	131.00	132.50	0	1,831	0.00%
2024/04/17	4	127.88	0	0.00	129.00	4	1,775	0.23%
2024/04/16	0	126.50	1	127.50	127.50	-1	1,755	-0.06%
2024/04/15	0	0.00	0.1	130.00	129.00	-0.1	1,793	-0.01%
2024/04/08	0	126.50	0	0.00	126.00	0	1,836	0.00%
2024/04/03	0	0.00	0	127.00	127.00	0	1,836	0.00%
2024/04/01	0.1	125.00	1	124.50	124.50	-0.9	1,860	-0.05%
2024/03/27	1	125.50	4	124.00	123.50	-3	1,845	-0.16%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	0.00	1	124.50	123.50	-1	1,847	-0.05%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	3	123.67	0	0.00	123.00	3	1,956	0.15%
2024/03/18	0	120.50	0	0.00	121.50	0	2,013	0.00%
2024/03/15	0	121.50	0	0.00	120.00	0	2,010	0.00%
2024/03/14	0.1	122.27	5	122.50	122.50	-4.9	2,013	-0.24%
2024/03/13	1	122.10	0	0.00	122.00	1	2,048	0.05%
2024/03/12	0	124.50	0	0.00	124.00	0	2,096	0.00%
2024/03/11	0	0.00	20	125.18	125.00	-20	2,118	-0.94%
2024/03/08	5	124.49	5	124.50	122.00	0	2,162	0.00%
2024/03/07	0	0.00	1	125.50	125.50	-1	2,176	-0.05%
2024/03/01	0	0.00	2	128.50	128.50	-2	2,667	-0.07%
2024/02/27	0	0.00	1	129.00	128.50	-1	2,883	-0.03%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	5.2	132.50	0	0.00	131.00	5.2	3,044	0.17%
2024/02/21	5	131.00	3	131.17	131.00	2	3,088	0.06%
2024/02/20	11	132.05	2	131.00	131.50	9	3,139	0.29%
2024/02/19	2	132.25	0	0.00	132.50	2	3,190	0.06%
2024/02/16	0	0.00	1	129.00	128.50	-1	3,428	-0.03%
2024/02/02	1	129.50	0	0.00	129.00	1	3,451	0.03%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/29	0	130.00	0	0.00	130.50	0	3,503	0.00%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	1	134.00	0	0.00	133.50	1	3,639	0.03%
2024/01/19	1	132.50	0	0.00	132.50	1	3,646	0.03%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	0	130.50	0	0.00	130.00	0	3,651	0.00%
2024/01/16	0	0.00	2	134.50	135.50	-2	3,627	-0.06%
2024/01/15	1	134.00	1	135.00	135.00	0	3,653	0.00%
2024/01/12	3	134.50	6	134.50	134.50	-3	3,671	-0.08%
2024/01/09	3	134.83	1	134.94	135.00	2	3,800	0.05%
2024/01/05	0	0.00	1	143.00	139.50	-1	3,835	-0.03%
2024/01/04	0	0.00	10	141.50	141.00	-10	3,817	-0.26%
2024/01/02	0	141.50	0	0.00	141.50	0	3,795	0.00%
2023/12/28	2	142.00	2	143.00	142.00	0	3,785	0.00%
2023/12/22	0	139.50	0	0.00	139.50	0	3,734	0.00%
2023/12/20	1	139.00	0	0.00	137.50	1	3,735	0.03%
2023/12/18	1	138.00	1	139.00	137.50	0	3,749	0.00%
2023/12/15	9	143.39	6	146.33	141.00	3	3,721	0.08%
2023/12/14	1	147.00	0	0.00	148.50	1	3,738	0.03%
2023/12/13	3	144.50	3	144.00	143.50	0	3,695	0.00%
2023/12/12	1	145.00	2	145.00	145.00	-1	3,705	-0.03%
2023/12/11	0	0.00	1	145.00	145.50	-1	3,757	-0.03%
2023/12/07	0	0.00	5	142.60	142.00	-5	3,886	-0.13%
2023/12/05	2	145.50	1.2	146.50	146.00	0.8	3,838	0.02%
2023/12/04	0	0.00	1	149.50	149.50	-1	3,806	-0.03%
2023/12/01	1	150.50	0	0.00	149.50	1	3,798	0.03%
2023/11/30	3	149.00	2	149.75	148.50	1	3,801	0.03%
2023/11/29	6	149.00	4	147.63	149.50	2	3,692	0.05%
2023/11/28	9.1	142.24	6	143.33	144.00	3.1	3,441	0.09%
2023/11/27	10	143.60	10	142.94	141.50	0	3,349	0.00%
2023/11/24	1	143.00	2	140.00	139.00	-1	3,216	-0.03%
2023/11/22	1	140.50	14	140.50	140.50	-13	3,120	-0.42%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	4	138.62	3	138.50	138.50	1	3,037	0.03%
2023/11/17	2	138.50	2	138.25	138.50	0	3,057	0.00%
2023/11/15	11	139.41	16	137.66	138.00	-5	3,016	-0.17%
2023/11/14	6	132.92	5	133.00	133.00	1	2,750	0.04%
2023/11/13	6	132.42	5	132.00	132.50	1	2,771	0.04%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/09	0	0.00	0.7	130.00	129.50	-0.7	2,758	-0.03%
2023/11/08	0	0.00	1	130.50	131.00	-1	2,786	-0.04%
2023/11/07	0	0.00	1	129.00	130.50	-1	2,781	-0.04%
2023/11/06	0	128.00	3	128.17	128.50	-3	2,818	-0.11%
2023/11/03	7	127.29	1	129.50	127.50	6	2,829	0.21%
2023/11/02	9	131.00	9	129.56	131.00	0	2,812	0.00%
2023/11/01	4	128.50	2	128.50	128.50	2	2,820	0.07%
2023/10/31	5	127.40	0	0.00	127.00	5	2,866	0.17%
2023/10/30	4	127.63	1	128.00	128.00	3	2,994	0.10%
2023/10/27	0	126.40	0	0.00	125.50	0	3,209	0.00%
2023/10/25	2	130.25	1	130.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	2	129.50	130.00	-2	3,591	-0.06%
2023/10/23	2	128.00	0	0.00	128.00	2	3,647	0.05%
2023/10/20	7	132.43	7	131.50	132.50	0	3,681	0.00%
2023/10/18	1	130.50	5	132.40	130.00	-4	3,850	-0.10%
2023/10/17	1	131.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	11	131.73	8	130.50	130.50	3	4,164	0.07%
2023/10/13	0	0.00	4	130.63	131.00	-4	4,309	-0.09%
2023/10/12	0	0.00	1	126.00	128.50	-1	4,332	-0.02%
2023/10/11	0	127.50	1	128.00	126.00	-1	4,416	-0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/09/28	1	124.00	1	124.50	125.00	0	4,703	0.00%
2023/09/26	1	126.00	0	0.00	125.50	1	5,084	0.02%
2023/09/22	0	0.00	3	125.83	128.00	-3	5,066	-0.06%
2023/09/21	1	127.50	6	128.75	127.50	-5	5,038	-0.10%
2023/09/20	1	131.00	1	130.00	130.50	0	5,033	0.00%
2023/09/19	16	134.16	5	134.30	132.50	11	5,046	0.22%
2023/09/18	1	133.00	4	134.00	134.00	-3	5,004	-0.06%
2023/09/15	2	132.25	0	0.00	132.50	2	5,003	0.04%
2023/09/14	1	132.00	1	131.50	132.00	0	4,990	0.00%
2023/09/13	41	131.51	35	130.21	130.00	6	4,971	0.12%
2023/09/12	1	129.00	0	0.00	128.50	1	4,885	0.02%
2023/09/08	0	0.00	1	127.50	127.00	-1	5,039	-0.02%
2023/09/07	1	128.00	2	128.00	127.50	-1	5,196	-0.02%
2023/09/06	1	129.50	1	128.00	129.00	0	5,233	0.00%
2023/09/05	2	126.50	5	127.49	128.50	-3	5,203	-0.06%
2023/09/04	0	0.00	1	122.00	123.50	-1	5,169	-0.02%
2023/08/31	3	123.83	0	0.00	123.50	3	5,189	0.06%
2023/08/30	1	123.00	1	123.00	123.00	0	5,256	0.00%
2023/08/29	1	119.50	0	0.00	120.00	1	5,283	0.02%
2023/08/28	1	120.50	0.2	120.00	120.00	0.8	5,292	0.02%
2023/08/25	1	119.00	0	0.00	120.50	1	5,309	0.02%
2023/08/24	0	0.00	1.8	121.00	120.50	-1.8	5,383	-0.03%
2023/08/23	2	117.75	2	120.75	121.50	0	5,455	0.00%
2023/08/22	2	121.25	5	120.00	120.00	-3	5,447	-0.06%
2023/08/21	1	123.00	0	0.00	121.50	1	5,471	0.02%
2023/08/17	1	124.50	1	125.54	127.00	0	5,511	0.00%
2023/08/16	1	124.50	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	125.50	1	124.50	125.00	0	5,599	0.00%
2023/08/14	0	0.00	0	121.50	125.50	0	5,696	0.00%
2023/08/11	1	124.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	0	124.50	7.6	124.24	124.50	-7.6	5,803	-0.13%
2023/08/09	2	127.50	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0	0.00	1	129.00	130.00	-1	5,864	-0.02%
2023/08/07	0	0.00	1	127.50	129.00	-1	5,915	-0.02%
2023/08/04	3	125.67	2.1	125.05	126.50	0.9	5,943	0.02%
2023/08/02	6.5	129.11	13.3	127.80	126.50	-6.8	6,058	-0.11%
2023/08/01	15.2	137.31	10	135.78	133.00	5.2	6,000	0.09%
2023/07/31	5	138.10	20	138.78	140.00	-15	5,836	-0.26%
2023/07/28	33	141.30	22	141.59	142.00	11	5,698	0.19%
2023/07/27	1	139.50	6	139.33	139.50	-5	5,616	-0.09%
2023/07/26	4	138.38	0	0.00	136.50	4	5,628	0.07%
2023/07/25	4	140.00	1	141.00	139.00	3	5,618	0.05%
2023/07/24	17	140.18	2.1	140.50	140.00	14.9	5,584	0.27%
2023/07/21	2	139.50	6	139.17	140.00	-4	5,630	-0.07%
2023/07/20	18	145.17	14	142.43	142.00	4	5,673	0.07%
2023/07/19	7.3	142.66	13	142.65	141.50	-5.7	5,475	-0.10%
2023/07/18	17	139.53	12.1	140.53	141.00	4.9	5,344	0.09%
2023/07/17	1.1	137.00	0	0.00	138.00	1.1	5,173	0.02%
2023/07/14	9.2	136.22	9.2	136.71	137.00	0	5,169	0.00%
2023/07/13	2.2	133.27	16	132.94	133.00	-13.8	5,120	-0.27%
2023/07/12	5.4	134.35	0	0.00	131.50	5.4	5,077	0.11%
2023/07/11	0	0.00	2	133.75	133.50	-2	5,062	-0.04%
2023/07/10	1	131.50	3	130.67	131.00	-2	5,068	-0.04%
2023/07/07	3	130.67	2	131.50	131.00	1	5,071	0.02%
2023/07/06	3	135.17	3	136.67	134.00	0	5,046	0.00%
2023/07/05	27	136.94	22	137.05	136.00	5	4,982	0.10%
2023/07/04	2	134.25	4	134.13	135.50	-2	4,758	-0.04%
2023/06/28	3	127.83	3	127.00	127.00	0	4,942	0.00%
2023/06/27	2	130.00	5	128.70	128.00	-3	5,056	-0.06%
2023/06/26	8	128.19	8	130.00	131.00	0	5,095	0.00%
2023/06/21	3	128.00	3.1	127.82	128.00	-0.1	5,190	0.00%
2023/06/20	2	129.75	2	129.50	129.50	0	5,593	0.00%
2023/06/19	4.6	131.42	0	0.00	130.50	4.6	5,642	0.08%
2023/06/16	2	131.75	2	133.25	131.50	0	5,638	0.00%
2023/06/15	2	132.25	4	133.88	134.00	-2	5,682	-0.04%
2023/06/14	12	131.58	5	130.90	130.50	7	5,637	0.12%
2023/06/13	5	134.80	7	134.22	135.00	-2	5,582	-0.04%
2023/06/12	2	130.25	0	0.00	130.50	2	5,487	0.04%
2023/06/09	0	0.00	2	128.25	128.00	-2	5,465	-0.04%
2023/06/08	1	126.50	2	127.75	126.00	-1	5,502	-0.02%
2023/06/07	0	0.00	1.5	128.83	129.00	-1.5	5,548	-0.03%
2023/06/06	2	127.50	0.1	127.50	127.00	1.9	5,595	0.03%
2023/06/05	3	128.00	6	129.33	130.00	-3	5,624	-0.05%
2023/06/02	2	127.00	0.1	127.00	127.00	1.9	5,665	0.03%
2023/06/01	2	127.75	0.1	127.75	127.00	1.9	5,927	0.03%
2023/05/31	2.2	128.77	2	129.25	129.00	0.2	6,015	0.00%
2023/05/30	3	128.33	3	130.33	129.00	0	6,057	0.00%
2023/05/29	3	130.17	6	129.25	130.50	-3	6,039	-0.05%
2023/05/26	3	126.00	1.1	126.06	125.50	1.9	6,126	0.03%
2023/05/25	2	125.50	1.2	125.57	125.50	0.8	6,300	0.01%
2023/05/24	0.4	124.64	0	0.00	124.50	0.4	6,388	0.01%
2023/05/23	1	127.50	1	127.00	127.50	0	6,466	0.00%
2023/05/22	1.1	126.91	1.6	127.19	127.00	-0.5	6,636	-0.01%
2023/05/19	3.1	127.32	8	127.19	126.00	-4.9	6,787	-0.07%
2023/05/18	7	126.64	4	126.25	125.50	3	6,762	0.04%
2023/05/17	4	122.88	2	123.00	123.00	2	6,795	0.03%
2023/05/16	0.1	123.00	1	125.00	121.50	-1	6,830	-0.01%
2023/05/15	1	124.00	1	123.00	122.50	0	6,814	0.00%
2023/05/12	1.1	123.14	1	123.00	125.50	0.1	6,893	0.00%
2023/05/11	2.5	125.30	1	128.00	124.00	1.5	6,930	0.02%
2023/05/10	2.1	126.57	2.4	129.21	129.50	-0.3	7,124	0.00%
2023/05/09	8.1	128.06	4	127.00	126.50	4.1	7,217	0.06%
2023/05/08	1.1	134.96	0.2	137.50	133.50	0.9	7,224	0.01%
2023/05/05	6	133.42	2.4	133.50	133.50	3.6	7,405	0.05%
2023/05/04	2	130.25	0	0.00	131.50	2	7,952	0.03%
2023/05/03	2	130.50	6	132.75	133.50	-4	8,266	-0.05%
2023/05/02	6	131.08	2	131.50	131.00	4	8,292	0.05%
2023/04/28	1	131.02	4	131.75	133.00	-3	8,374	-0.04%
2023/04/27	5	129.50	5	129.50	129.50	0	8,347	0.00%
2023/04/26	13	126.69	12	127.33	130.50	1	8,364	0.01%
2023/04/25	11	131.64	6	134.42	130.00	5	8,288	0.06%
2023/04/24	2	137.75	2	139.50	139.00	0	8,236	0.00%
2023/04/21	4	139.25	1	138.50	139.00	3	8,332	0.04%
2023/04/20	0	141.50	1	141.50	142.50	-1	8,360	-0.01%
2023/04/19	6	145.08	1	143.50	143.50	5	8,468	0.06%
2023/04/18	4	149.88	2	150.50	147.00	2	8,422	0.02%
2023/04/14	0	0.00	3	148.00	148.50	-3	8,401	-0.04%
2023/04/13	7	147.50	0	0.00	147.00	7	8,416	0.08%
2023/04/12	6	150.75	6	150.17	150.00	0	8,401	0.00%
2023/04/11	7	150.00	2	150.00	150.00	5	8,409	0.06%
2023/04/10	1	149.00	2	150.00	149.00	-1	8,400	-0.01%
2023/04/07	1	148.00	2	148.25	147.50	-1	8,363	-0.01%
2023/04/06	1	146.00	0	0.00	148.00	1	8,373	0.01%
2023/03/31	12	151.71	14	149.54	149.50	-2	8,403	-0.02%
2023/03/30	3	146.83	9	146.89	148.50	-6	8,360	-0.07%
2023/03/29	10	144.10	0	0.00	143.00	10	8,337	0.12%
2023/03/28	5	148.50	3	146.33	146.00	2	8,476	0.02%
2023/03/27	6	152.67	2	151.76	151.50	4	8,360	0.05%
2023/03/24	5	156.30	13	157.42	155.50	-8	8,339	-0.10%
2023/03/23	24	157.50	14	157.50	159.50	10	8,267	0.12%
2023/03/22	1	150.00	2	149.25	150.00	-1	7,933	-0.01%
2023/03/21	1	148.50	3	148.17	147.00	-2	7,914	-0.03%
2023/03/20	2	146.50	2	146.75	148.00	0	7,914	0.00%
2023/03/17	2	146.75	4	147.38	148.00	-2	7,991	-0.03%
2023/03/16	1	144.50	3	144.83	144.50	-2	8,098	-0.02%
2023/03/15	10	149.10	10.3	149.30	147.00	-0.3	8,154	0.00%
2023/03/14	0.3	146.00	1	147.00	147.00	-0.7	8,204	-0.01%
2023/03/13	12	145.42	1	145.00	145.50	11	8,335	0.13%
2023/03/10	5	145.60	2	146.49	145.00	3	8,362	0.04%
2023/03/09	3	148.67	1	150.99	148.50	2	8,462	0.02%
2023/03/08	2	148.50	9	149.39	150.00	-7	8,439	-0.08%
2023/03/07	9	148.56	1	148.50	148.50	8	8,528	0.09%
2023/03/06	15	153.93	14.1	153.63	151.50	0.9	8,498	0.01%
2023/03/03	9.1	150.77	13.1	150.56	150.50	-4	8,334	-0.05%
2023/03/02	3.1	148.31	3	148.33	148.00	0.1	8,660	0.00%
2023/03/01	5	147.20	8	148.88	149.50	-3	8,852	-0.03%
2023/02/24	24	150.54	29	150.90	147.50	-5	9,086	-0.05%
2023/02/23	15	148.70	11.2	147.57	149.50	3.8	9,028	0.04%
2023/02/22	2.1	141.79	2.2	141.73	142.50	-0.1	9,014	0.00%
2023/02/21	4	144.38	6.2	145.30	145.50	-2.2	9,132	-0.02%
2023/02/20	12.4	144.32	6	145.17	143.50	6.4	9,533	0.07%
2023/02/17	11.1	144.18	8	144.56	144.50	3.1	9,521	0.03%
2023/02/16	2	146.50	4	149.00	149.00	-2	9,440	-0.02%
2023/02/15	7	146.50	9	146.00	145.00	-2	9,608	-0.02%
2023/02/14	3	149.50	1	146.50	145.50	2	9,519	0.02%
2023/02/13	8	148.19	7	148.57	147.50	1	9,556	0.01%
2023/02/10	18	149.22	14	148.54	147.50	4	9,660	0.04%
2023/02/09	18	154.08	25	152.70	150.50	-7	9,805	-0.07%
2023/02/08	15	151.77	22.1	151.79	154.00	-7.1	9,831	-0.07%
2023/02/07	9.1	147.70	6	146.42	148.50	3.1	9,742	0.03%
2023/02/06	16	148.25	22	149.70	148.50	-6	9,772	-0.06%
2023/02/03	9	149.33	15.1	148.71	151.50	-6.1	9,674	-0.06%
2023/02/02	38.1	147.86	40.4	147.45	147.00	-2.3	9,537	-0.02%
2023/02/01	17	136.82	30	138.37	142.00	-13	9,089	-0.14%
2023/01/31	4	130.00	6	129.83	129.50	-2	8,855	-0.02%
2023/01/30	13	129.88	9	130.00	130.50	4	8,906	0.05%
2023/01/17	0	0.00	0	125.50	126.00	0	8,856	0.00%
2023/01/16	2	125.00	5	124.90	125.50	-3	8,966	-0.03%
2023/01/13	1	126.00	9	125.33	124.00	-8	8,992	-0.09%
2023/01/12	4	126.25	6	126.41	125.50	-2	9,057	-0.02%
2023/01/11	5	124.70	8.7	124.68	125.50	-3.7	9,041	-0.04%
2023/01/10	1	123.00	4	123.38	123.50	-3	9,085	-0.03%
2023/01/09	2	120.50	12	122.38	123.50	-10	9,169	-0.11%
2023/01/06	0	0.00	2	117.75	118.00	-2	9,206	-0.02%
2023/01/05	8	116.38	0	116.00	115.50	8	9,376	0.09%
2023/01/04	5	117.20	3	117.17	117.50	2	9,454	0.02%
2023/01/03	1	115.50	4	117.38	118.00	-3	9,535	-0.03%
2022/12/30	5	116.40	3	117.00	115.00	2	9,554	0.02%
2022/12/29	1	112.50	1	112.50	116.50	0	9,620	0.00%
2022/12/28	0	0.00	1	114.50	114.00	-1	9,815	-0.01%
2022/12/27	1	117.50	2	118.25	118.00	-1	9,880	-0.01%
2022/12/26	0.2	117.50	1	117.50	116.00	-0.8	9,989	-0.01%
2022/12/23	4	116.75	2	116.25	117.00	2	10,116	0.02%
2022/12/22	4	119.88	4	121.88	119.50	0	10,179	0.00%
2022/12/21	15	119.07	2	119.25	120.00	13	10,261	0.13%
2022/12/20	9	121.94	16	123.00	118.50	-7	10,300	-0.07%
2022/12/19	1	120.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	4	120.13	2	121.00	121.00	2	10,373	0.02%
2022/12/15	3	123.50	5	124.50	123.50	-2	10,490	-0.02%
2022/12/14	2	125.00	1	123.50	125.00	1	10,525	0.01%
2022/12/13	3	120.83	2	122.75	120.00	1	10,613	0.01%
2022/12/12	2	121.25	3	121.50	122.00	-1	10,622	-0.01%
2022/12/09	13	125.12	15	123.93	121.50	-2	10,681	-0.02%
2022/12/08	10	123.60	12	123.67	124.00	-2	10,619	-0.02%
2022/12/07	3	120.50	10	119.40	118.50	-7	10,585	-0.07%
2022/12/06	10	126.40	5	127.00	124.00	5	10,914	0.05%
2022/12/05	10	127.05	8	127.12	127.00	2	10,858	0.02%
2022/12/02	7	124.36	2	124.75	124.50	5	10,783	0.05%
2022/12/01	6	124.08	12	124.17	123.50	-6	10,825	-0.06%
2022/11/30	3	120.67	3	120.67	121.00	0	10,891	0.00%
2022/11/29	9	121.28	6	120.33	120.50	3	10,954	0.03%
2022/11/28	0	0.00	9	120.89	122.00	-9	10,869	-0.08%
2022/11/25	11	123.23	10	120.90	120.00	1	10,880	0.01%
2022/11/24	32	125.83	28	124.89	123.50	4	10,847	0.04%
2022/11/23	11	122.41	20	122.75	122.50	-9	10,472	-0.09%
2022/11/22	17	121.09	29	122.10	122.00	-12	10,331	-0.12%
2022/11/21	9	118.17	3.4	118.71	118.00	5.6	10,324	0.05%
2022/11/18	12	117.13	1	115.00	115.50	11	10,538	0.10%
2022/11/17	7	120.21	2	119.75	121.00	5	10,446	0.05%
2022/11/16	12	120.13	32	120.34	123.00	-20	10,300	-0.19%
2022/11/15	6	115.25	11	113.95	116.00	-5	9,870	-0.05%
2022/11/14	2	110.50	1	110.01	111.00	1	10,112	0.01%
2022/11/11	7	113.50	10	113.05	109.50	-3	10,391	-0.03%
2022/11/10	1	109.50	1	110.50	110.00	0	10,306	0.00%
2022/11/09	3	109.17	12	109.21	109.50	-9	10,425	-0.09%
2022/11/08	13	109.12	14	109.43	107.50	-1	10,680	-0.01%
2022/11/07	15	106.50	8	107.56	107.50	7	10,829	0.06%
2022/11/04	4	109.00	7	109.65	111.00	-3	10,661	-0.03%
2022/11/03	5	108.70	7	109.86	110.50	-2	10,550	-0.02%
2022/11/02	16	107.56	6	107.50	107.00	10	10,464	0.10%
2022/11/01	2	103.50	11	104.00	104.00	-9	10,460	-0.09%
2022/10/31	5	103.20	5	102.90	102.50	0	10,606	0.00%
2022/10/28	15	102.30	22	102.98	102.50	-7	10,684	-0.07%
2022/10/27	4	100.58	10	99.89	101.50	-6	10,623	-0.06%
2022/10/26	3	95.90	3.1	95.52	95.70	-0.1	10,559	0.00%
2022/10/25	7	98.30	2	97.95	97.30	5	10,521	0.05%
2022/10/24	4	100.30	9	98.87	97.90	-5	10,523	-0.05%
2022/10/21	11	96.34	3.1	96.58	95.00	8	10,508	0.08%
2022/10/20	2	98.50	12	98.12	98.40	-10	10,537	-0.09%
2022/10/19	2	102.00	4	99.95	99.80	-2	10,741	-0.02%
2022/10/18	11	101.73	3	104.83	100.50	8	10,864	0.07%
2022/10/17	7	99.94	9	101.33	103.00	-2	11,816	-0.02%
2022/10/14	15	100.37	12	102.17	103.50	3	12,295	0.02%
2022/10/13	7	98.50	7	97.04	94.10	0	12,329	0.00%
2022/10/12	5	104.41	3	105.50	104.00	2	12,291	0.02%
2022/10/11	3.3	108.50	1	108.98	107.00	2.2	12,413	0.02%
2022/10/07	2	113.50	12	112.58	113.00	-10	12,607	-0.08%
2022/10/06	5	113.80	5	115.10	115.50	0	13,015	0.00%
2022/10/05	27	115.43	23	115.24	113.00	4	13,248	0.03%
2022/10/04	4	110.25	11.8	110.40	110.00	-7.8	13,313	-0.06%
2022/10/03	18	106.67	4.3	106.74	107.50	13.7	13,402	0.10%
2022/09/30	12	103.21	12	104.63	108.00	0	13,595	0.00%
2022/09/29	18	106.11	18	106.67	104.50	0	13,715	0.00%
2022/09/28	2	107.50	2	109.50	105.00	0	13,911	0.00%
2022/09/27	0	0.00	2	111.75	113.50	-2	14,330	-0.01%
2022/09/26	6	113.00	16	112.59	108.50	-10	14,738	-0.07%
2022/09/23	17	119.29	10	118.80	117.00	7	15,029	0.05%
2022/09/22	11	124.36	8	124.13	124.00	3	15,066	0.02%
2022/09/21	4	123.75	11.1	123.77	124.00	-7.1	15,104	-0.05%
2022/09/20	44	123.05	23	123.39	122.50	21	15,196	0.14%
2022/09/19	8	120.94	6	121.17	120.50	2	15,291	0.01%
2022/09/16	7	120.57	14	120.36	120.00	-7	15,471	-0.05%
2022/09/15	10	122.70	7	123.57	120.00	3	15,554	0.02%
2022/09/14	8	121.13	11	121.41	123.50	-3	15,708	-0.02%
2022/09/13	31	124.32	43	124.84	122.50	-12	15,748	-0.08%
2022/09/12	14	119.00	1	118.51	118.50	13	15,530	0.08%
2022/09/08	2	115.00	6.2	116.82	117.50	-4.2	15,711	-0.03%
2022/09/07	1	113.50	9	114.50	115.00	-8	15,940	-0.05%
2022/09/06	14	112.71	11.8	111.78	113.00	2.2	16,010	0.01%
2022/09/05	7	120.78	4	120.25	118.50	3	15,932	0.02%
2022/09/02	2	122.50	4	123.51	122.00	-2	15,939	-0.01%
2022/09/01	22	122.55	3.2	123.47	121.00	18.8	16,062	0.12%
2022/08/31	2	125.00	17	124.65	125.50	-15	16,138	-0.09%
2022/08/30	3	123.00	10	123.30	122.50	-7	16,552	-0.04%
2022/08/29	2.2	122.23	1	121.00	123.00	1.2	17,208	0.01%
2022/08/26	33	129.94	27	129.46	126.50	6	17,514	0.03%
2022/08/25	124	128.09	31	127.87	127.50	93	17,347	0.54%	大買/
2022/08/24	6	122.17	7	122.07	123.00	-1	17,193	-0.01%
2022/08/23	4	121.38	8	120.94	121.50	-4	17,543	-0.02%
2022/08/22	10	124.60	12.1	124.46	123.50	-2.1	17,678	-0.01%
2022/08/19	20.2	127.20	14	126.64	125.50	6.2	17,767	0.03%
2022/08/18	18.1	122.93	32.7	122.80	124.50	-14.6	17,514	-0.08%
2022/08/17	14.3	121.22	7	120.50	119.50	7.3	17,449	0.04%
2022/08/16	19.7	123.71	24	124.33	122.50	-4.4	17,705	-0.02%
2022/08/15	18	124.53	14	124.79	124.00	4	17,881	0.02%
2022/08/12	22	119.36	32	119.92	121.50	-10	18,001	-0.06%
2022/08/11	5	113.80	9.2	114.05	113.00	-4.2	17,973	-0.02%
2022/08/10	13	112.38	6.8	112.00	111.00	6.2	18,274	0.03%
2022/08/09	6	113.42	17	113.85	113.50	-11	18,552	-0.06%
2022/08/08	16	113.94	19.3	114.38	114.00	-3.3	19,047	-0.02%
2022/08/05	7	112.07	18	112.00	114.00	-11	19,385	-0.06%
2022/08/04	5	105.00	11	104.92	106.50	-6	19,606	-0.03%
2022/08/03	2	108.99	26.2	108.14	108.00	-24.2	19,728	-0.12%
2022/08/02	15	109.03	11.8	109.87	109.00	3.2	20,209	0.02%
2022/08/01	8	114.74	32	113.62	112.50	-24	20,510	-0.12%
2022/07/29	8	119.31	9	118.78	119.50	-1	21,141	0.00%
2022/07/28	7	119.71	10	122.20	118.00	-3	21,759	-0.01%
2022/07/27	5	119.90	2	118.50	120.00	3	22,255	0.01%
2022/07/26	23	121.04	18	121.44	119.50	5	22,354	0.02%
2022/07/25	8	127.56	14	126.64	127.50	-6	22,271	-0.03%
2022/07/22	74	133.21	65	133.54	130.00	9	22,383	0.04%
2022/07/21	58	124.21	53	126.28	129.50	5	21,594	0.02%
2022/07/20	12	118.33	12	117.96	118.00	0	21,191	0.00%
2022/07/19	8	114.69	5	115.60	114.00	3	21,217	0.01%
2022/07/18	13	117.73	13	117.42	117.00	0	21,378	0.00%
2022/07/15	9	113.94	6	115.75	116.00	3	21,812	0.01%
2022/07/14	13	110.31	17	113.62	114.50	-4	21,730	-0.02%
2022/07/13	24	113.69	12	112.33	110.00	12	21,524	0.06%
2022/07/12	9	111.78	12	111.83	112.50	-3	21,510	-0.01%
2022/07/11	13	118.42	16	117.00	117.50	-3	21,710	-0.01%
2022/07/08	13	118.81	6	120.00	117.00	7	21,852	0.03%
2022/07/07	22	115.84	32	114.61	117.00	-10	21,879	-0.05%
2022/07/06	22	116.18	19	115.84	112.50	3	22,093	0.01%
2022/07/05	22	117.61	14.3	116.33	118.00	7.7	22,267	0.03%
2022/07/04	14	119.07	19	119.42	122.00	-5	22,281	-0.02%
2022/07/01	26.3	125.29	23	126.52	122.50	3.3	22,482	0.01%
2022/06/30	17	137.38	23	136.72	136.00	-6	22,408	-0.03%
2022/06/29	15	140.10	11	140.64	143.00	4	22,711	0.02%
2022/06/28	19	141.50	19	142.68	140.50	0	22,946	0.00%
2022/06/27	58	148.17	48	147.76	147.50	10	23,468	0.04%
2022/06/24	36.1	140.78	22	141.30	140.00	14.1	23,867	0.06%
2022/06/23	15	143.83	27	144.70	144.00	-12	24,329	-0.05%
2022/06/22	17.1	149.14	6	148.92	144.00	11.1	24,814	0.04%
2022/06/21	8	155.25	8	155.75	156.50	0	25,557	0.00%
2022/06/20	8.6	159.80	15	157.77	154.00	-6.4	26,723	-0.02%
2022/06/17	28.1	164.42	29	163.41	167.50	-0.9	27,070	0.00%
2022/06/16	38.1	172.86	31.1	172.13	166.00	7.1	27,297	0.03%
2022/06/15	17.1	170.65	17	170.85	170.50	0.1	27,687	0.00%
2022/06/14	20	165.45	17	166.18	168.00	3	27,861	0.01%
2022/06/13	11	167.27	10	166.90	166.50	1	27,830	0.00%
2022/06/10	12	173.29	14	172.25	172.50	-2	27,999	-0.01%
2022/06/09	10	175.80	15	175.70	176.50	-5	27,910	-0.02%
2022/06/08	38.7	179.13	24	177.71	175.00	14.7	27,819	0.05%
2022/06/07	35	180.63	44.1	181.13	182.00	-9.1	27,607	-0.03%
2022/06/06	22	175.36	26	176.23	176.50	-4	27,139	-0.01%
2022/06/02	8	171.81	12.1	172.08	173.00	-4.1	26,990	-0.02%
2022/06/01	10.1	173.69	7	173.43	171.50	3.1	26,945	0.01%
2022/05/31	25	173.26	25.1	173.18	173.50	-0.1	26,840	0.00%
2022/05/30	16	168.91	13.2	169.20	169.00	2.8	26,547	0.01%
2022/05/27	18.1	164.47	16	163.31	162.50	2.1	26,408	0.01%
2022/05/26	4.1	162.52	7	161.43	160.50	-2.9	26,281	-0.01%
2022/05/25	20	163.00	24	162.25	164.00	-4	26,198	-0.02%
2022/05/24	25.5	165.27	20	164.93	160.50	5.5	26,005	0.02%
2022/05/23	24.3	174.93	23	173.41	172.00	1.3	25,657	0.01%
2022/05/20	52.2	175.01	53	176.18	175.00	-0.8	25,429	0.00%
2022/05/19	14	168.14	16.3	172.56	173.50	-2.3	25,020	-0.01%
2022/05/18	18.3	172.69	19.4	173.42	171.50	-1.1	24,878	0.00%
2022/05/17	15.3	169.51	18	169.58	171.50	-2.7	24,725	-0.01%
2022/05/16	42.3	170.44	46	170.37	167.50	-3.7	24,832	-0.01%
2022/05/13	26	167.62	21	167.38	166.50	5	24,511	0.02%
2022/05/12	24.5	166.76	24	165.38	163.00	0.5	24,431	0.00%
2022/05/11	9	164.78	5	164.00	163.50	4	24,469	0.02%
2022/05/10	24	166.77	23	166.76	168.00	1	24,989	0.00%
2022/05/09	28	166.54	17	163.97	163.00	11	24,776	0.04%
2022/05/06	38	168.72	43	169.67	171.50	-5	24,525	-0.02%
2022/05/05	24	167.83	23	168.28	168.00	1	24,166	0.00%
2022/05/04	38	160.25	51	160.46	162.50	-13	23,768	-0.05%
2022/05/03	13	149.62	26	149.12	151.50	-13	23,539	-0.06%
2022/04/29	18.3	147.32	12.3	146.28	146.00	6	23,509	0.03%
2022/04/28	16.5	142.25	13.2	143.79	143.50	3.3	23,501	0.01%
2022/04/27	10.2	140.45	10	138.91	145.00	0.2	23,407	0.00%
2022/04/26	16.2	147.81	30	146.97	143.50	-13.8	23,610	-0.06%
2022/04/25	13	151.88	12	150.58	149.00	1	23,957	0.00%
2022/04/22	28.2	160.39	12	161.38	159.50	16.2	24,015	0.07%
2022/04/21	52.3	166.53	50	166.58	166.50	2.3	23,823	0.01%
2022/04/20	11.1	158.64	6	159.00	159.50	5.1	23,299	0.02%
2022/04/19	12	159.13	15	159.14	158.00	-3	23,270	-0.01%
2022/04/18	6	154.42	4	154.38	156.00	2	23,186	0.01%
2022/04/15	29.3	160.69	20.2	158.08	156.50	9.1	23,015	0.04%
2022/04/14	7.1	165.57	9	166.67	167.00	-1.9	22,684	-0.01%
2022/04/13	11	163.59	11	164.18	163.50	0	22,437	0.00%
2022/04/12	13	160.54	16	159.69	159.00	-3	22,172	-0.01%
2022/04/11	13.2	165.58	7	163.71	160.50	6.2	21,872	0.03%
2022/04/08	19.1	171.92	18	172.22	173.00	1.1	21,426	0.01%
2022/04/07	20	172.27	18	170.83	172.50	2	20,942	0.01%
2022/04/06	9.1	179.99	4	179.38	180.00	5.1	20,316	0.03%
2022/04/01	12.8	182.69	5	183.90	183.00	7.8	20,023	0.04%
2022/03/31	28	195.27	34	194.12	191.00	-6	19,559	-0.03%
2022/03/30	30.1	197.48	24	194.38	190.50	6.1	19,221	0.03%
2022/03/29	14	186.07	26.4	189.93	194.50	-12.4	18,900	-0.07%
2022/03/28	28.4	185.55	36	180.31	177.00	-7.6	18,930	-0.04%
2022/03/25	16	178.75	18	179.56	179.50	-2	18,298	-0.01%
2022/03/24	44	177.27	42	176.93	179.00	2	17,766	0.01%
2022/03/23	50	169.27	66.2	171.40	175.50	-16.2	16,873	-0.10%
2022/03/22	18	156.56	23.2	157.22	160.00	-5.2	15,827	-0.03%
2022/03/21	10	153.40	14	153.64	153.50	-4	15,465	-0.03%
2022/03/18	14	150.25	15.2	150.71	149.00	-1.2	15,255	-0.01%
2022/03/17	4	145.88	13	145.12	148.50	-9	14,639	-0.06%
2022/03/16	4	139.38	4	136.63	137.00	0	14,436	0.00%
2022/03/15	7.1	142.95	11	144.59	138.50	-3.9	14,460	-0.03%
2022/03/14	0.1	144.00	3	144.67	145.00	-2.9	14,442	-0.02%
2022/03/11	5	143.30	5	143.90	143.00	0	14,740	0.00%
2022/03/10	19	145.21	15	144.57	143.00	4	14,906	0.03%
2022/03/09	5	143.70	2.2	143.05	143.50	2.8	15,044	0.02%
2022/03/08	5	142.30	7	143.00	140.00	-2	15,349	-0.01%
2022/03/07	1	138.00	2	138.00	138.00	-1	16,046	-0.01%
2022/03/04	0	145.00	1	147.00	144.50	-1	17,325	-0.01%
2022/03/03	11	145.86	13	145.42	145.50	-2	18,951	-0.01%
2022/03/02	1	139.50	3	141.50	143.00	-2	19,522	-0.01%
2022/03/01	3	138.67	6	139.75	139.50	-3	20,151	-0.01%
2022/02/25	0	0.00	1	138.00	136.50	-1	20,576	0.00%
2022/02/24	5	136.00	0	0.00	133.50	5	21,396	0.02%
2022/02/23	0	0.00	1	140.00	140.00	-1	21,422	0.00%
2022/02/22	3	137.67	2	138.25	136.50	1	21,565	0.00%
2022/02/21	4	142.00	5	142.30	142.00	-1	21,782	0.00%
2022/02/18	3	140.50	6	144.00	144.50	-3	22,092	-0.01%
2022/02/17	18	144.56	14	144.32	143.00	4	22,348	0.02%
2022/02/16	16.2	149.21	13.1	148.26	147.50	3.1	22,483	0.01%
2022/02/15	15	147.60	17	146.41	145.50	-2	22,383	-0.01%
2022/02/14	14.1	145.58	7	146.00	143.50	7.1	22,227	0.03%
2022/02/11	13	150.12	18.1	150.70	152.00	-5.1	22,140	-0.02%
2022/02/10	31	149.64	41	148.57	147.50	-10	21,979	-0.05%
2022/02/09	13	146.96	13	144.96	143.00	0	21,281	0.00%
2022/02/08	4	146.00	10	144.40	145.00	-6	21,042	-0.03%
2022/02/07	14	144.57	10	145.55	144.00	4	21,124	0.02%
2022/01/26	27	141.98	41	142.43	143.00	-14	20,884	-0.07%
2022/01/25	34.1	140.99	38	141.04	140.50	-3.9	20,809	-0.02%
2022/01/24	14	135.50	16	138.03	138.50	-2	20,593	-0.01%
2022/01/21	35	139.16	34	137.09	135.00	1	20,604	0.00%
2022/01/20	8	140.06	14	141.36	142.00	-6	20,533	-0.03%
2022/01/19	47	140.93	71	140.36	140.50	-24	20,662	-0.12%
2022/01/18	16	137.19	26	138.67	139.00	-10	20,828	-0.05%
2022/01/17	10	127.15	4	129.63	131.00	6	20,616	0.03%
2022/01/14	3	122.67	2	123.50	124.00	1	21,152	0.00%
2022/01/13	15	125.60	7	126.29	126.00	8	21,889	0.04%
2022/01/12	19	128.03	18	127.39	126.50	1	22,179	0.00%
2022/01/11	2	130.50	1	134.50	130.50	1	22,287	0.00%
2022/01/10	1	132.50	3	131.67	137.00	-2	22,311	-0.01%
2022/01/07	8	132.44	5	134.40	131.00	3	22,444	0.01%
2022/01/06	1	137.50	2	137.75	138.00	-1	22,628	0.00%
2022/01/05	4	140.50	10	140.10	139.50	-6	22,911	-0.03%
2022/01/04	13	144.46	14	144.39	143.50	-1	23,052	0.00%
2022/01/03	2	141.00	3	140.67	141.00	-1	23,537	0.00%
2021/12/30	1	140.50	1.4	142.00	141.00	-0.4	23,999	0.00%
2021/12/29	3	142.67	7	143.64	142.00	-4	24,430	-0.02%
2021/12/28	1.3	142.23	0	0.00	143.50	1.3	24,848	0.01%
2021/12/27	4	143.25	5	143.00	142.50	-1	25,173	0.00%
2021/12/24	19	146.11	16	143.72	143.00	3	25,512	0.01%
2021/12/23	24	148.71	16	146.91	145.00	8	25,614	0.03%
2021/12/22	23.1	148.67	26	150.25	145.50	-2.9	25,562	-0.01%
2021/12/21	2	139.75	7	140.29	139.50	-5	25,152	-0.02%
2021/12/20	10	140.85	5	142.00	139.00	5	25,892	0.02%
2021/12/17	7	143.22	4	145.00	144.50	3	26,456	0.01%
2021/12/16	10	146.80	18	146.25	147.00	-8	26,543	-0.03%
2021/12/15	11	142.50	8	141.69	143.00	3	26,464	0.01%
2021/12/14	12.1	141.54	16	141.59	142.00	-3.9	26,689	-0.01%
2021/12/13	6	138.42	20	137.88	138.00	-14	26,765	-0.05%
2021/12/10	8	139.44	3	141.00	140.00	5	27,342	0.02%
2021/12/09	11	142.41	4	141.25	141.00	7	28,202	0.02%
2021/12/08	14	144.21	6	143.76	144.50	8	28,612	0.03%
2021/12/07	14	145.82	9.1	144.95	144.00	4.9	28,992	0.02%
2021/12/06	11	152.27	9	151.94	149.00	2	29,329	0.01%
2021/12/03	21	154.55	13.3	154.77	154.00	7.7	30,337	0.03%
2021/12/02	45	157.73	13.1	157.00	152.00	31.9	30,465	0.10%
2021/12/01	34	159.43	33	160.38	162.50	1	30,713	0.00%
2021/11/30	65.1	160.17	62.1	160.77	155.50	3	30,901	0.01%
2021/11/29	68.3	149.37	74	149.05	156.00	-5.7	31,412	-0.02%
2021/11/26	19	141.58	28	142.66	143.50	-9	31,181	-0.03%
2021/11/25	42	142.98	41	143.09	139.00	1	30,992	0.00%
2021/11/24	27	138.56	22	137.30	138.00	5	30,645	0.02%
2021/11/23	27	141.91	42	144.02	143.00	-15	31,034	-0.05%
2021/11/22	5	137.50	5	138.60	137.50	0	31,544	0.00%
2021/11/19	9	138.39	17	139.82	135.50	-8	34,292	-0.02%
2021/11/18	57	140.46	36	141.11	139.50	21	35,764	0.06%
2021/11/17	16	140.53	51.2	140.55	143.00	-35.2	36,558	-0.10%
2021/11/16	50.4	139.03	29	140.26	136.00	21.4	37,590	0.06%
2021/11/15	30	137.73	13	138.58	138.50	17	38,657	0.04%
2021/11/12	12.1	133.02	25	133.86	133.00	-12.9	39,680	-0.03%
2021/11/11	20	131.05	14	132.32	130.50	6	40,366	0.01%
2021/11/10	35	132.64	34	132.06	131.00	1	40,750	0.00%
2021/11/09	19	128.66	21.3	128.33	130.00	-2.3	40,825	-0.01%
2021/11/08	7.3	122.20	1	122.00	122.00	6.3	40,859	0.02%
2021/11/05	8	124.50	3	124.00	124.00	5	41,105	0.01%
2021/11/04	8	126.38	7	126.64	126.00	1	41,586	0.00%
2021/11/03	9	129.11	12	129.29	130.00	-3	41,987	-0.01%
2021/11/02	23	132.09	22	128.36	128.00	1	42,474	0.00%
2021/11/01	4	131.25	11	131.50	131.00	-7	43,019	-0.02%
2021/10/29	6	128.50	2	128.75	128.00	4	44,230	0.01%
2021/10/28	5	130.60	6	130.67	129.00	-1	44,764	0.00%
2021/10/27	10	129.20	11.5	129.82	132.00	-1.5	45,083	0.00%
2021/10/26	27	131.52	24	128.85	127.00	3	45,547	0.01%
2021/10/25	23	140.02	14.1	140.78	139.50	8.9	46,178	0.02%
2021/10/22	80	141.39	83	141.25	144.00	-3	46,175	-0.01%
2021/10/21	34.2	140.32	37	139.65	136.00	-2.9	46,465	-0.01%
2021/10/20	23	132.94	15	134.60	135.00	8	46,586	0.02%
2021/10/19	7	127.86	15	126.47	128.50	-8	47,139	-0.02%
2021/10/18	6	122.51	6	123.50	123.00	0	47,995	0.00%
2021/10/15	12	122.29	13	122.08	122.00	-1	48,377	0.00%
2021/10/14	16	119.41	18	119.25	118.00	-2	48,819	0.00%
2021/10/13	18	121.81	16	121.66	120.50	2	49,261	0.00%
2021/10/12	6	130.00	11	130.76	128.50	-5	49,863	-0.01%
2021/10/08	50	135.54	47	134.21	131.00	3	50,305	0.01%
2021/10/07	19.1	131.77	19	132.16	133.50	0.1	50,945	0.00%
2021/10/06	9	127.06	14	128.11	130.50	-5	50,971	-0.01%
2021/10/05	8	123.19	15	124.93	126.50	-7	51,717	-0.01%
2021/10/04	28	124.16	37	124.19	121.50	-9	52,128	-0.02%
2021/10/01	32	124.42	29	123.43	124.00	3	52,726	0.01%
2021/09/30	20	135.33	18.1	134.59	134.00	1.9	53,156	0.00%
2021/09/29	8	135.63	11	136.00	134.00	-3	53,244	-0.01%
2021/09/28	5	134.50	8	135.00	139.00	-3	53,458	-0.01%
2021/09/27	40	136.51	22	137.09	138.00	18	53,472	0.03%
2021/09/24	10	133.15	17	131.47	135.00	-7	52,807	-0.01%
2021/09/23	5	126.10	8	126.31	124.50	-3	52,292	-0.01%
2021/09/22	22	122.84	22	123.41	125.00	0	52,340	0.00%
2021/09/17	20	123.50	18	124.78	126.50	2	52,383	0.00%
2021/09/16	18	120.67	15	120.30	121.50	3	52,394	0.01%
2021/09/15	20	122.55	19	121.03	120.00	1	52,459	0.00%
2021/09/14	34	123.47	38	122.80	121.50	-4	52,046	-0.01%
2021/09/13	39	131.36	25	131.20	129.00	14	51,349	0.03%
2021/09/10	10	132.35	9	131.50	133.00	1	51,054	0.00%
2021/09/09	33	134.36	34	134.44	133.00	-1	50,598	0.00%
2021/09/08	45	131.38	42	131.39	130.50	3	50,078	0.01%
2021/09/07	15	143.79	5.2	143.92	138.50	9.8	49,056	0.02%
2021/09/06	52.2	156.72	41.4	154.77	153.50	10.8	48,713	0.02%
2021/09/03	58.4	164.80	61	163.71	165.50	-2.6	48,488	-0.01%
2021/09/02	164	168.87	160.1	166.89	159.00	3.9	48,252	0.01%	大買/大賣/
2021/09/01	97.1	163.21	101.2	164.82	167.00	-4.2	46,980	-0.01%	大賣/
2021/08/31	32.1	153.29	41	153.05	155.00	-8.9	46,231	-0.02%
2021/08/30	21	151.12	24.2	150.29	150.00	-3.2	46,138	-0.01%
2021/08/27	49.2	153.38	49.1	150.62	150.00	0.2	46,457	0.00%
2021/08/26	89	160.83	72	159.65	158.00	17	46,194	0.04%
2021/08/25	124.4	165.25	122	164.78	158.50	2.4	45,344	0.01%	大買/大賣/
2021/08/24	79	157.99	90	159.46	163.50	-11	43,208	-0.03%
2021/08/23	41	150.24	41	150.85	149.00	0	42,798	0.00%
2021/08/20	37	141.36	40	142.76	144.00	-3	43,009	-0.01%
2021/08/19	45	147.17	43	146.52	135.00	2	42,007	0.00%
2021/08/18	37	138.78	39	139.59	150.00	-2	40,718	0.00%
2021/08/17	64.2	141.61	62	140.67	137.50	2.2	39,881	0.01%
2021/08/16	124	135.77	128	135.47	135.50	-4	39,150	-0.01%	大買/大賣/
2021/08/13	19	138.13	16	134.00	130.50	3	38,780	0.01%
2021/08/12	24	136.04	30	136.03	136.50	-6	38,600	-0.02%
2021/08/11	18	135.24	13.1	134.27	128.00	5	38,648	0.01%
2021/08/10	19	133.47	22.1	134.12	135.00	-3	38,582	-0.01%
2021/08/09	32	143.94	37	142.78	138.50	-5	38,319	-0.01%
2021/08/06	22.1	148.00	177	150.07	150.00	-155	38,020	-0.41%	大賣/鉅額交易
2021/08/05	27	146.69	30	146.72	144.50	-3	37,805	-0.01%
2021/08/04	48	151.83	55.1	150.88	149.50	-7.1	37,759	-0.02%
2021/08/03	10.1	140.70	14	140.89	142.00	-4	36,910	-0.01%
2021/08/02	14	136.18	12.1	136.30	135.00	2	36,810	0.01%
2021/07/30	193	143.07	31.1	138.85	135.00	162	36,379	0.45%	大買/鉅額交易
2021/07/29	66.1	132.46	82	132.84	136.50	-16	35,710	-0.04%
2021/07/28	43.1	134.95	21.2	134.03	132.50	21.9	34,588	0.06%
2021/07/27	90	151.87	65.7	150.56	147.00	24.3	34,541	0.07%
2021/07/26	61.7	149.80	76	151.89	155.00	-14.4	33,627	-0.04%
2021/07/23	26	148.77	19.2	148.92	141.00	6.9	32,848	0.02%
2021/07/22	55	153.11	57.1	153.13	153.00	-2.1	32,220	-0.01%
2021/07/21	9	144.17	25	146.40	147.50	-16	31,411	-0.05%
2021/07/20	51.1	136.74	43	136.30	134.50	8.1	31,298	0.03%
2021/07/19	22.2	136.49	18	136.94	134.00	4.2	31,150	0.01%
2021/07/16	30	136.22	25	137.14	137.00	5	31,080	0.02%
2021/07/15	17	126.65	19	125.82	130.00	-2	30,465	-0.01%
2021/07/14	29.1	126.83	36	125.64	124.50	-6.9	30,605	-0.02%
2021/07/13	9.2	120.22	24.1	121.09	123.00	-14.9	30,442	-0.05%
2021/07/12	61	111.70	50	112.48	112.00	11	30,802	0.04%
2021/07/09	32	101.28	48	103.09	105.50	-16	29,847	-0.05%
2021/07/08	66	95.76	60.1	95.27	96.20	5.9	29,423	0.02%
2021/07/07	11	93.57	42.2	93.39	95.50	-31.2	29,117	-0.11%
2021/07/06	19.2	87.49	12	87.32	86.90	7.2	28,520	0.03%
2021/07/05	8.2	87.46	8	87.19	86.20	0.2	28,772	0.00%
2021/07/02	4	82.98	11	82.10	86.00	-7	28,994	-0.02%
2021/07/01	4	79.68	0	0.00	78.90	4	29,316	0.01%
2021/06/30	6	81.63	11	80.74	80.30	-5	29,785	-0.02%
2021/06/29	6	82.80	6	83.32	81.10	0	31,403	0.00%
2021/06/28	9	84.54	13	85.36	84.90	-4	33,429	-0.01%
2021/06/25	3	84.89	11	84.86	84.30	-8	34,038	-0.02%
2021/06/24	20	83.11	15	83.73	83.50	5	33,812	0.01%
2021/06/23	8	80.69	12	81.60	82.40	-4	33,654	-0.01%
2021/06/22	18	81.95	51	80.56	79.20	-33	33,733	-0.10%
2021/06/21	8	79.28	9	80.89	79.90	-1	33,417	0.00%
2021/06/18	14	80.78	10	79.89	79.60	4	33,176	0.01%
2021/06/17	5	79.22	10	79.73	81.50	-5	33,009	-0.02%
2021/06/16	29	81.84	22	80.80	79.90	7	32,827	0.02%
2021/06/15	10	83.20	38	83.70	82.30	-28	32,627	-0.09%
2021/06/11	23	84.47	34	84.80	83.00	-11	32,497	-0.03%
2021/06/10	49	82.49	86	82.73	83.10	-37	31,950	-0.12%
2021/06/09	20	79.35	29	79.64	78.60	-9	31,065	-0.03%
2021/06/08	26	77.35	21.5	77.14	77.00	4.5	30,472	0.01%
2021/06/07	20	85.55	17	86.56	83.10	3	29,770	0.01%
2021/06/04	30	86.65	33	86.34	86.00	-3	29,326	-0.01%
2021/06/03	43	86.05	47	86.25	85.70	-4	28,631	-0.01%
2021/06/02	28	84.84	9	84.96	83.00	19	28,030	0.07%
2021/06/01	29	84.29	29.5	84.68	86.10	-0.5	27,484	0.00%
2021/05/31	94	84.09	32	84.10	81.90	62	26,770	0.23%
2021/05/28	58	78.43	119.5	77.70	79.20	-61.5	25,574	-0.24%	大賣/
2021/05/27	9	69.89	20	70.51	72.00	-11	24,303	-0.05%
2021/05/26	15	68.65	19	68.56	68.50	-4	23,964	-0.02%
2021/05/25	15	69.45	12	69.83	68.20	3	23,809	0.01%
2021/05/24	16	66.21	30	66.10	66.80	-14	23,310	-0.06%
2021/05/21	3	64.47	1	65.10	64.00	2	23,089	0.01%
2021/05/20	23	65.08	18	63.41	62.90	5	23,202	0.02%
2021/05/19	28	65.15	22	65.04	66.00	6	23,128	0.03%
2021/05/18	9	62.79	22	62.22	62.90	-13	22,850	-0.06%
2021/05/17	21	58.92	28	60.81	57.20	-7	22,602	-0.03%
2021/05/14	19	65.81	18	64.12	63.50	1	22,280	0.00%
2021/05/13	23	63.19	10	64.24	62.90	13	21,942	0.06%
2021/05/12	19	66.65	44	66.04	63.50	-25	21,570	-0.12%
2021/05/11	32	68.07	10	68.83	67.00	22	20,854	0.11%
2021/05/10	9	72.46	24.3	72.50	74.00	-15.3	20,353	-0.08%
2021/05/07	0	0.00	3	66.63	67.30	-3	19,787	-0.02%
2021/05/06	13	62.16	18	63.53	61.20	-5	19,751	-0.03%
2021/05/05	28	65.96	26	64.93	62.80	2	19,622	0.01%
2021/05/04	31	64.82	30	62.77	64.40	1	19,451	0.01%
2021/05/03	38	67.49	42	67.38	67.00	-4	19,143	-0.02%
2021/04/29	34.3	69.32	10	70.49	69.00	24.3	18,981	0.13%
2021/04/28	14	70.26	20	70.62	69.60	-6	18,872	-0.03%
2021/04/27	14	73.65	19	73.48	72.10	-5	18,631	-0.03%
2021/04/26	22	75.66	21	76.23	75.40	1	18,336	0.01%
2021/04/23	31	74.48	36	75.37	74.40	-5	17,959	-0.03%
2021/04/22	94	75.53	97	74.68	72.60	-3	17,593	-0.02%
2021/04/21	20	73.00	15	73.23	73.40	5	17,087	0.03%
2021/04/20	57	73.08	54	73.17	73.00	3	16,800	0.02%
2021/04/19	63	71.57	18	71.13	70.00	45	16,096	0.28%
2021/04/16	17	69.12	22	70.62	71.10	-5	15,114	-0.03%
2021/04/15	5	64.32	17.2	64.33	64.70	-12.2	14,251	-0.09%
2021/04/14	29	61.54	19	62.41	63.70	10	13,976	0.07%
2021/04/13	43	66.97	32	66.77	65.60	11	13,548	0.08%
2021/04/12	6	66.28	21	66.64	66.70	-15	12,897	-0.12%
2021/04/09	46.2	61.76	18.3	61.41	60.70	28	12,824	0.22%
2021/04/08	37	66.26	21	65.54	64.00	16	12,398	0.13%
2021/04/07	19	61.87	28.8	63.75	64.20	-9.8	11,648	-0.08%
2021/04/06	39	58.67	121.1	58.82	58.40	-82.1	11,053	-0.74%	大賣/
2021/04/01	118.2	58.93	57.8	58.96	58.20	60.3	10,491	0.58%	大買/
2021/03/31	111.1	56.16	112.2	56.01	57.40	-1.1	8,769	-0.01%	大買/大賣/
2021/03/30	28.1	50.56	74.2	50.23	52.20	-46.1	6,590	-0.70%
2021/03/29	15	47.93	8	47.87	47.50	7	5,909	0.12%
2021/03/26	50	47.55	44	47.40	47.45	6	5,852	0.10%
2021/03/25	19	46.54	25	46.85	47.00	-6	5,689	-0.11%
2021/03/23	0	0.00	1	45.50	44.65	-1	5,427	-0.02%
2021/03/19	12	44.45	0	0.00	44.50	12	5,708	0.21%
2021/03/18	4	45.09	1	45.00	45.00	3	5,742	0.05%
2021/03/17	2	45.78	14	45.61	45.15	-12	5,847	-0.21%
2021/03/16	2	46.15	0	0.00	46.50	2	5,917	0.03%
2021/03/15	3	45.55	3	45.30	45.50	0	6,056	0.00%
2021/03/12	1	44.65	5	44.85	44.60	-4	6,178	-0.06%
2021/03/11	1	44.40	3.3	44.65	44.60	-2.3	6,587	-0.04%
2021/03/10	3	43.93	0	0.00	43.90	3	6,813	0.04%
2021/03/09	12	43.35	0	0.00	43.80	12	7,223	0.17%
2021/03/08	3	44.05	0	0.00	43.95	3	7,316	0.04%
2021/03/05	1	44.30	0	0.00	44.30	1	7,337	0.01%
2021/03/04	4	45.39	0	0.00	45.00	4	7,367	0.05%
2021/03/03	0	0.00	4	46.20	46.20	-4	7,644	-0.05%
2021/03/02	1	46.65	1	47.55	46.30	0	7,592	0.00%
2021/02/26	3	47.35	0	0.00	47.35	3	7,537	0.04%
2021/02/25	0	0.00	9.3	47.20	46.90	-9.3	7,510	-0.12%
2021/02/24	0	0.00	1	47.40	46.70	-1	7,609	-0.01%
2021/02/23	2	46.63	0	0.00	46.65	2	7,591	0.03%
2021/02/22	8	47.80	14	47.96	47.45	-6	7,530	-0.08%
2021/02/19	0	0.00	4	47.13	47.45	-4	7,275	-0.05%
2021/02/18	14	46.78	7	46.84	46.85	7	7,114	0.10%
2021/02/17	2	45.33	33	45.21	46.15	-31	7,002	-0.44%
2021/02/05	2	44.25	14	44.10	44.20	-12	6,944	-0.17%
2021/02/04	2	43.60	0	0.00	43.90	2	6,937	0.03%
2021/02/03	0	0.00	2	43.85	43.70	-2	6,939	-0.03%
2021/02/02	0	0.00	6	43.38	43.75	-6	6,955	-0.09%
2021/02/01	0	0.00	34	42.06	42.55	-34	6,936	-0.49%
2021/01/29	3	43.88	10	43.43	43.10	-7	6,909	-0.10%
2021/01/28	7	44.46	2	44.40	44.35	5	6,858	0.07%
2021/01/27	2	45.08	1	45.10	45.45	1	6,841	0.01%
2021/01/26	14	44.90	7	45.17	44.70	7	6,806	0.10%
2021/01/25	2	44.10	2	44.65	44.90	0	6,778	0.00%
2021/01/22	10	44.47	2	44.48	44.65	8	6,759	0.12%
2021/01/21	23	44.05	9	44.73	44.05	14	6,733	0.21%
2021/01/20	4	46.44	10	46.20	45.10	-6	6,699	-0.09%
2021/01/19	23	46.30	1	46.15	46.10	22	6,581	0.33%
2021/01/18	1	46.10	9	45.54	46.10	-8	6,537	-0.12%
2021/01/15	36	48.55	12.2	49.31	47.30	23.8	6,465	0.37%
2021/01/14	9	47.99	2	48.08	48.20	7	6,337	0.11%
2021/01/13	0	0.00	5.2	46.56	46.55	-5.2	6,131	-0.09%
2021/01/12	3	48.05	3	46.92	46.15	0	6,067	0.00%
2021/01/11	5	46.75	9	46.80	47.50	-4	5,985	-0.07%
2021/01/08	10	45.85	0	0.00	45.35	10	5,832	0.17%
2021/01/07	2	45.60	3.4	45.84	45.80	-1.4	5,840	-0.02%
2021/01/06	14	45.83	0	0.00	45.65	14	5,914	0.24%
2021/01/05	1	46.85	5	46.79	46.85	-4	5,892	-0.07%
2021/01/04	12	47.92	34	47.70	47.65	-22	5,976	-0.37%
2020/12/31	32	47.49	1	47.65	47.45	31	5,860	0.53%
2020/12/30	0	0.00	11	46.56	46.70	-11	5,800	-0.19%
2020/12/29	1	46.70	0	0.00	46.20	1	5,800	0.02%
2020/12/28	2	46.55	3	46.62	46.65	-1	5,771	-0.02%
2020/12/25	6	46.31	3	46.30	46.40	3	5,712	0.05%
2020/12/24	7	46.77	3	46.78	46.75	4	5,641	0.07%
2020/12/23	3	46.05	3	46.45	46.20	0	5,543	0.00%
2020/12/22	25	46.09	4	45.66	44.90	21	5,383	0.39%
2020/12/21	3	44.00	1.2	44.29	45.05	1.8	5,259	0.03%
2020/12/18	1	45.20	5	45.00	44.75	-4	5,182	-0.08%
2020/12/17	5	44.99	4.2	45.00	45.00	0.8	5,165	0.02%
2020/12/16	0	0.00	12	45.52	45.30	-12	5,161	-0.23%
2020/12/15	12.8	46.00	5.1	45.96	45.15	7.6	5,109	0.15%
2020/12/14	0	0.00	2	47.90	47.40	-2	4,874	-0.04%
2020/12/11	5	47.47	9	47.17	46.95	-4	4,843	-0.08%
2020/12/10	20	49.22	28	48.75	48.25	-8	4,790	-0.17%
2020/12/09	18	50.98	13	50.95	51.00	5	4,654	0.11%
2020/12/08	17	50.53	31	49.38	50.20	-14	4,480	-0.31%
2020/12/07	18	50.74	25	51.18	50.80	-7	4,324	-0.16%
2020/12/04	6	49.01	9	48.68	48.75	-3	3,916	-0.08%
2020/12/03	41.1	47.62	43	47.87	47.50	-1.9	3,684	-0.05%
2020/12/02	8	45.69	5	45.86	46.45	3	3,307	0.09%
2020/12/01	7.4	45.22	0	0.00	45.50	7.4	3,232	0.23%
2020/11/30	3.1	45.45	23	45.57	45.20	-19.9	3,333	-0.60%
2020/11/27	73	46.03	13	46.72	45.75	60	3,579	1.68%
2020/11/26	2	44.05	0	0.00	44.35	2	3,259	0.06%
2020/11/25	0	0.00	10	43.87	43.75	-10	3,232	-0.31%
2020/11/24	1	44.80	0	0.00	43.90	1	3,200	0.03%
2020/11/23	5	44.38	5	44.60	44.80	0	3,145	0.00%
2020/11/20	2	43.60	9	43.20	43.70	-7	2,993	-0.23%
2020/11/19	0	0.00	41	42.55	42.50	-41	2,942	-1.39%
2020/11/18	52	42.63	7	42.56	42.65	45	2,939	1.53%
2020/11/17	1	42.45	20.1	42.44	42.35	-19.1	2,936	-0.65%
2020/11/16	11	41.94	1	42.05	42.05	10	2,982	0.34%
2020/11/13	2	41.73	21	41.57	41.90	-19	3,028	-0.63%
2020/11/12	6	42.67	0	0.00	42.55	6	3,059	0.20%
2020/11/11	11	42.76	0	0.00	42.80	11	3,120	0.35%
2020/11/10	8	43.08	4	42.94	42.50	4	3,138	0.13%
2020/11/09	0	0.00	3	42.22	42.35	-3	3,181	-0.09%
2020/11/06	1	41.90	5	42.30	41.90	-4	3,206	-0.12%
2020/11/05	1	41.75	15	41.77	41.80	-14	3,263	-0.43%
2020/11/04	15	41.75	1	41.40	41.70	14	3,371	0.42%
2020/11/03	0	0.00	2	41.58	41.65	-2	3,397	-0.06%
2020/11/02	14	40.94	1	40.90	40.90	13	3,436	0.38%
2020/10/30	1	41.90	0	0.00	41.40	1	3,457	0.03%
2020/10/29	0	0.00	5	41.80	42.20	-5	3,572	-0.14%
2020/10/28	9	42.53	41	42.55	42.10	-32	3,609	-0.89%
2020/10/27	1	43.70	10	43.48	43.85	-9	3,619	-0.25%
2020/10/26	1	44.10	6	44.17	43.90	-5	3,690	-0.14%
2020/10/23	1	43.55	0	0.00	43.95	1	3,731	0.03%
2020/10/22	92	43.86	48	44.11	43.50	44	3,787	1.16%
2020/10/21	22	45.80	15	45.48	45.60	7	3,744	0.19%
2020/10/20	5	45.70	0	0.00	45.75	5	3,749	0.13%
2020/10/19	10	45.85	4	45.80	45.65	6	3,768	0.16%
2020/10/16	32	45.80	60	45.66	45.30	-28	3,780	-0.74%
2020/10/15	18	46.17	10	46.13	46.10	8	3,764	0.21%
2020/10/14	38.1	46.58	23	46.73	46.50	15.1	3,768	0.40%
2020/10/13	0	0.00	30	45.36	45.85	-30	3,693	-0.81%
2020/10/12	56	45.84	25	46.65	45.50	31	3,642	0.85%
2020/10/08	6	44.89	5	45.14	45.15	1	3,536	0.03%
2020/10/07	24	44.61	4	44.83	44.55	20	3,507	0.57%
2020/10/06	4	44.04	12	43.50	44.10	-8	3,465	-0.23%
2020/10/05	15	41.86	1	41.95	42.80	14	3,508	0.40%
2020/09/30	8	41.62	1	41.55	41.80	7	3,659	0.19%
2020/09/29	16	41.33	0	0.00	41.20	16	4,078	0.39%
2020/09/28	3	41.38	8	41.18	41.70	-5	4,303	-0.12%
2020/09/25	10	40.81	0	0.00	40.90	10	4,341	0.23%
2020/09/24	4	42.73	11	42.74	42.05	-7	4,396	-0.16%
2020/09/23	0	0.00	8	43.95	43.75	-8	4,394	-0.18%
2020/09/22	15	44.77	12	43.93	44.00	3	4,399	0.07%
2020/09/21	10	45.05	1	45.70	45.05	9	4,359	0.21%
2020/09/17	1	45.45	1	45.05	45.25	0	4,319	0.00%
2020/09/16	2	45.45	0	0.00	45.30	2	4,300	0.05%
2020/09/15	11	45.46	3	45.55	45.00	8	4,317	0.19%
2020/09/14	3	43.00	6	44.20	44.80	-3	4,231	-0.07%
2020/09/11	0	0.00	5	43.15	43.10	-5	4,186	-0.12%
2020/09/10	7	44.20	0	0.00	43.95	7	4,162	0.17%
2020/09/08	1	44.80	1	44.85	44.75	0	4,132	0.00%
2020/09/07	5	45.41	2	45.40	44.75	3	4,107	0.07%
2020/09/04	5	44.35	5	44.70	44.90	0	4,073	0.00%
2020/09/03	18	45.83	5	45.31	45.50	13	4,036	0.32%
2020/09/02	12	46.60	18	46.26	46.60	-6	3,899	-0.15%
2020/09/01	5	42.76	0	0.00	43.20	5	3,618	0.14%
2020/08/27	1	43.25	2	43.30	43.15	-1	3,720	-0.03%
2020/08/26	2	43.70	0	0.00	43.60	2	3,725	0.05%
2020/08/25	5	43.34	5	43.60	43.80	0	3,756	0.00%
2020/08/24	1	43.15	2	42.88	42.85	-1	3,777	-0.03%
2020/08/21	1	42.75	2	42.95	43.05	-1	3,855	-0.03%
2020/08/20	2	42.25	1	42.70	42.55	1	3,846	0.03%
2020/08/19	11	44.30	3	44.47	44.00	8	3,804	0.21%
2020/08/18	0	0.00	5	46.72	45.65	-5	3,761	-0.13%
2020/08/17	0	0.00	1	46.70	46.65	-1	3,716	-0.03%
2020/08/14	2	45.35	0	0.00	45.60	2	3,649	0.05%
2020/08/13	1	45.60	5	46.50	45.95	-4	3,628	-0.11%
2020/08/12	4	45.30	17	45.08	45.15	-13	3,551	-0.37%
2020/08/11	4	45.58	0	0.00	44.95	4	3,516	0.11%
2020/08/10	6	47.56	3	47.47	47.30	3	3,459	0.09%
2020/08/07	0	0.00	1	46.50	47.10	-1	3,354	-0.03%
2020/08/06	0	0.00	1	46.35	46.00	-1	3,321	-0.03%
2020/08/05	0	0.00	2	47.28	47.00	-2	3,283	-0.06%
2020/08/04	91	47.45	80	47.25	47.00	11	3,286	0.33%
2020/08/03	6	46.28	20	46.54	46.40	-14	3,226	-0.43%
2020/07/31	5	45.98	0	0.00	46.30	5	3,255	0.15%
2020/07/30	16	45.57	1	44.80	46.00	15	3,211	0.47%
2020/07/29	0	44.95	1	44.50	44.95	-1	3,135	-0.03%
2020/07/28	3	45.10	0	0.00	42.70	3	3,103	0.10%
2020/07/27	4	44.18	1	43.85	44.00	3	3,047	0.10%
2020/07/24	10	42.70	1	43.40	42.70	9	3,010	0.30%
2020/07/23	3	44.73	18	44.67	44.20	-15	2,999	-0.50%
2020/07/22	0	0.00	3	44.57	44.60	-3	2,977	-0.10%
2020/07/21	18	43.32	1	43.20	43.20	17	2,941	0.58%
2020/07/17	3	42.98	17	43.10	43.00	-14	2,887	-0.48%
2020/07/16	17	42.11	2	42.20	42.30	15	2,866	0.52%
2020/07/15	2	42.10	8	42.46	41.70	-6	2,861	-0.21%
2020/07/14	6	43.52	1	43.45	43.30	5	2,902	0.17%
2020/07/13	0	0.00	1	43.55	43.80	-1	2,906	-0.03%
2020/07/10	3	43.88	1	43.70	43.70	2	2,895	0.07%
2020/07/09	8	46.19	4	46.73	45.55	4	2,814	0.14%
2020/07/08	7	47.84	14	47.91	47.45	-7	2,649	-0.26%
2020/07/07	3	43.93	19.3	44.76	45.35	-16.3	2,235	-0.73%
2020/07/06	1	40.60	2	40.98	41.25	-1	2,022	-0.05%
2020/07/03	5	40.77	8	40.99	40.85	-3	1,990	-0.15%
2020/07/02	1	39.60	5	40.18	40.40	-4	1,919	-0.21%
2020/07/01	1	39.55	2	39.75	39.30	-1	1,904	-0.05%
2020/06/30	2	38.55	0	0.00	38.70	2	1,921	0.10%
2020/06/29	7	38.76	0	0.00	38.35	7	1,924	0.36%
2020/06/24	0	0.00	17	39.12	38.75	-17	1,917	-0.89%
2020/06/23	1	38.55	3	38.90	38.35	-2	1,914	-0.10%
2020/06/22	3	38.80	13	39.35	38.70	-10	1,906	-0.52%
2020/06/16	4	38.05	0	0.00	38.20	4	1,870	0.21%
2020/06/15	0	0.00	1	38.15	37.65	-1	1,892	-0.05%
2020/06/12	0	0.00	5	37.50	38.00	-5	1,895	-0.26%
2020/06/09	1	39.65	0	0.00	39.40	1	1,938	0.05%
2020/06/05	0	0.00	5	39.80	40.10	-5	1,936	-0.26%
2020/06/04	0	0.00	2	39.05	38.95	-2	1,896	-0.11%
2020/06/03	1	38.75	6	38.75	38.75	-5	2,000	-0.25%
2020/06/02	0	0.00	6	38.41	38.30	-6	2,014	-0.30%
2020/06/01	7	38.38	0	0.00	38.40	7	2,002	0.35%
2020/05/29	0	0.00	2	39.10	39.05	-2	1,963	-0.10%
2020/05/28	2	39.20	1	38.70	38.95	1	1,932	0.05%
2020/05/27	0	0.00	5	37.97	38.15	-5	1,846	-0.27%
2020/05/26	1	38.10	2	38.60	38.05	-1	1,845	-0.05%
2020/05/25	7	37.57	1	37.95	38.10	6	1,824	0.33%
2020/05/22	5	37.20	20	37.04	37.30	-15	1,799	-0.83%
2020/05/20	1	36.10	2	35.93	35.85	-1	1,783	-0.06%
2020/05/18	1	35.35	0	0.00	35.05	1	1,831	0.05%
2020/05/15	10	35.95	7	37.19	36.00	3	1,816	0.17%
2020/05/14	6	36.83	2	37.05	36.85	4	1,798	0.22%
2020/05/12	10	38.35	3	37.95	38.15	7	1,772	0.40%
2020/05/11	6	38.95	3	38.40	38.30	3	1,763	0.17%
2020/05/08	0	0.00	1	39.20	39.15	-1	1,720	-0.06%
2020/05/07	13	39.11	7	39.69	39.15	6	1,648	0.36%
2020/05/06	0	0.00	5	36.95	37.40	-5	1,566	-0.32%
2020/05/05	0	0.00	5	36.65	36.30	-5	1,535	-0.33%
2020/05/04	0	0.00	10	36.48	36.25	-10	1,529	-0.65%
2020/04/30	0	0.00	1	37.60	37.70	-1	1,516	-0.07%
2020/04/28	12	37.36	0	0.00	36.85	12	1,526	0.79%
2020/04/27	9	36.66	2	36.80	36.95	7	1,557	0.45%
2020/04/23	2	35.65	0	0.00	36.00	2	1,565	0.13%
2020/04/22	2	34.50	1	35.50	35.60	1	1,564	0.06%
2020/04/21	1	35.15	3	36.00	35.15	-2	1,563	-0.13%
2020/04/17	4	38.19	8	37.45	37.25	-4	1,546	-0.26%
2020/04/14	5	34.46	0	0.00	34.75	5	1,400	0.36%
2020/04/13	4	34.40	0	0.00	34.00	4	1,394	0.29%
2020/04/10	2	33.90	0	0.00	34.00	2	1,392	0.14%
2020/04/08	0	0.00	1	34.85	34.95	-1	1,466	-0.07%
2020/04/07	0	0.00	5	34.20	34.35	-5	1,448	-0.35%
2020/04/06	1	33.20	0	0.00	33.65	1	1,434	0.07%
2020/04/01	5	32.76	0	0.00	33.05	5	1,427	0.35%
2020/03/31	0	0.00	6	31.38	31.10	-6	1,399	-0.43%
2020/03/30	0	0.00	1	30.40	31.05	-1	1,403	-0.07%
2020/03/27	2	30.80	1	31.45	30.75	1	1,452	0.07%
2020/03/26	0	0.00	1	30.70	30.80	-1	1,445	-0.07%
2020/03/25	6	31.30	1	31.30	30.60	5	1,441	0.35%
2020/03/24	1	29.80	0	0.00	29.80	1	1,424	0.07%
2020/03/20	0	0.00	2	28.58	29.15	-2	1,424	-0.14%
2020/03/19	1	27.20	7	29.00	27.20	-6	1,415	-0.42%
2020/03/18	0	0.00	1	31.15	30.20	-1	1,403	-0.07%
2020/03/17	8	30.68	10	30.34	30.20	-2	1,399	-0.14%
2020/03/16	8	33.83	6	34.07	32.25	2	1,381	0.14%
2020/03/13	21	34.40	4	34.65	35.00	17	1,369	1.24%
2020/03/12	9	39.42	7	39.15	38.20	2	1,354	0.15%
2020/03/11	4	42.16	11	41.31	41.40	-7	1,335	-0.52%
2020/03/10	9	42.04	7	42.40	42.20	2	1,331	0.15%
2020/03/09	17	44.55	8	44.68	43.40	9	1,310	0.69%
2020/03/06	1	42.90	0	0.00	42.90	1	1,193	0.08%
2020/03/04	0	0.00	1	41.45	41.45	-1	1,459	-0.07%
2020/02/27	2	41.08	0	0.00	41.45	2	1,534	0.13%
2020/02/26	0	0.00	2	42.55	42.10	-2	1,528	-0.13%
2020/02/20	2	44.10	1	44.10	44.10	1	1,556	0.06%
2020/02/19	1	42.25	1	42.30	42.20	0	1,519	0.00%
2020/02/14	0	0.00	3	41.60	41.60	-3	1,523	-0.20%
2020/02/13	1	41.85	0.3	42.00	41.50	0.7	1,541	0.04%
2020/02/12	1	41.70	1	41.25	41.55	0	1,565	0.00%
2020/02/11	0	0.00	1	41.00	40.95	-1	1,578	-0.06%
2020/02/07	0	0.00	1	42.20	41.80	-1	1,589	-0.06%
2020/02/06	1	42.50	0	0.00	42.60	1	1,591	0.06%
2020/02/04	0	0.00	1	41.40	41.45	-1	1,628	-0.06%
2020/01/31	0	0.00	4	41.10	41.20	-4	1,670	-0.24%
2020/01/30	0	0.00	6	41.52	41.45	-6	1,790	-0.34%
2020/01/20	0	0.00	2	45.85	45.85	-2	1,782	-0.11%
2020/01/15	1	46.20	0	0.00	46.10	1	1,805	0.06%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/08	0	0.00	1	46.35	46.10	-1	1,972	-0.05%
2020/01/07	2	46.33	1	46.35	46.25	1	1,999	0.05%
2020/01/06	1	46.75	0	0.00	46.50	1	2,008	0.05%
2020/01/03	0	0.00	5	47.40	47.20	-5	2,008	-0.25%
2020/01/02	2	47.88	1	47.10	48.40	1	1,967	0.05%
2019/12/30	0	0.00	1	47.40	47.10	-1	1,936	-0.05%
2019/12/27	1	47.60	1	47.55	47.55	0	1,933	0.00%
2019/12/26	2	47.20	3	47.25	47.25	-1	1,921	-0.05%
2019/12/24	6	47.27	2	47.35	47.00	4	1,937	0.21%
2019/12/23	1.1	46.36	0	0.00	46.55	1.1	1,898	0.06%
2019/12/19	1	46.50	0	0.00	46.50	1	1,906	0.05%
2019/12/18	0	0.00	2	46.93	47.00	-2	1,934	-0.10%
2019/12/17	2	46.95	0	0.00	46.85	2	1,952	0.10%
2019/12/12	0	0.00	3	46.90	46.55	-3	1,959	-0.15%
2019/12/11	3	46.72	0	0.00	46.60	3	1,972	0.15%
2019/12/10	2	46.95	0	0.00	47.00	2	1,987	0.10%
2019/12/09	1	47.65	0	0.00	47.30	1	2,025	0.05%
2019/12/06	0	0.00	1	47.10	47.10	-1	2,110	-0.05%
2019/12/05	0	0.00	4	47.01	46.70	-4	2,159	-0.19%
2019/12/04	1	46.05	0	0.00	46.35	1	2,182	0.05%
2019/12/03	1	46.70	0	0.00	46.65	1	2,211	0.05%
2019/12/02	6	46.74	2	47.28	46.40	4	2,217	0.18%
2019/11/29	12.7	49.42	11	49.73	48.35	1.7	2,186	0.08%
2019/11/27	3	47.63	0	0.00	47.50	3	2,020	0.15%
2019/11/19	1	48.15	1	47.50	47.45	0	2,202	0.00%
2019/11/18	0	0.00	9	47.92	47.95	-9	2,206	-0.41%
2019/11/15	0	0.00	7	47.31	47.45	-7	2,238	-0.31%
2019/11/14	3	46.85	0	0.00	46.75	3	2,228	0.13%
2019/11/13	0	0.00	4	46.75	46.65	-4	2,240	-0.18%
2019/11/11	1	46.50	1	47.15	46.30	0	2,258	0.00%
2019/11/08	13	46.82	11	47.11	47.05	2	2,247	0.09%
2019/11/07	3	45.88	0	0.00	45.95	3	2,238	0.13%
2019/11/06	2	46.85	0	0.00	46.60	2	2,239	0.09%
2019/11/05	2	47.28	1	47.20	47.20	1	2,238	0.04%
2019/11/04	2	46.90	1	47.15	47.15	1	2,240	0.04%
2019/11/01	3	46.62	4	46.70	46.70	-1	2,238	-0.04%
2019/10/31	5	46.90	0	0.00	46.50	5	2,265	0.22%
2019/10/29	9	48.25	7	48.17	47.25	2	2,313	0.09%
2019/10/28	10.1	48.38	3	48.35	48.35	7.1	2,408	0.29%
2019/10/25	0	0.00	10	49.78	49.85	-10	2,298	-0.43%
2019/10/23	2	48.98	1	49.65	49.15	1	2,286	0.04%
2019/10/22	1	49.30	0	0.00	49.40	1	2,297	0.04%
2019/10/21	7	48.54	2	48.55	49.20	5	2,288	0.22%
2019/10/18	9	49.27	0	0.00	48.85	9	2,296	0.39%
2019/10/17	1	50.50	1	50.50	50.40	0	2,276	0.00%
2019/10/16	3	50.90	0	0.00	50.30	3	2,269	0.13%
2019/10/15	2	50.90	5	51.12	51.10	-3	2,248	-0.13%
2019/10/14	5	50.44	0	0.00	50.40	5	2,197	0.23%
2019/10/09	1	49.80	0	0.00	49.60	1	2,173	0.05%
2019/10/04	0	0.00	1	50.50	50.40	-1	2,244	-0.04%
2019/10/02	1	49.70	1	50.00	49.60	0	2,229	0.00%
2019/10/01	0	0.00	1	49.15	49.80	-1	2,251	-0.04%
2019/09/27	1	48.10	1	49.10	48.60	0	2,287	0.00%
2019/09/25	2	49.90	2	50.00	50.40	0	2,273	0.00%
2019/09/24	1	50.50	3	50.80	50.50	-2	2,293	-0.09%
2019/09/23	1	50.80	0	0.00	50.80	1	2,285	0.04%
2019/09/20	3	51.10	1	51.30	51.00	2	2,277	0.09%
2019/09/19	2	50.05	12	50.09	50.40	-10	2,242	-0.45%
2019/09/18	0	0.00	3	50.43	50.10	-3	2,222	-0.14%
2019/09/17	1	50.70	0	0.00	50.50	1	2,209	0.05%
2019/09/16	3	50.60	0	0.00	50.40	3	2,237	0.13%
2019/09/12	0	0.00	1	52.10	51.40	-1	2,244	-0.04%
2019/09/11	2	52.05	2	51.70	51.80	0	2,229	0.00%
2019/09/10	2	51.35	1	51.40	51.30	1	2,204	0.05%
2019/09/09	1	52.80	5.2	53.24	52.80	-4.2	2,163	-0.19%
2019/09/06	6	52.38	1	52.80	51.80	5	2,061	0.24%
2019/09/05	0	0.00	2	52.10	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	6	51.47	51.70	-6	1,959	-0.31%
2019/09/03	2	50.85	5	50.52	50.80	-3	1,935	-0.16%
2019/09/02	0	0.00	4	51.10	51.50	-4	1,913	-0.21%
2019/08/30	3	51.73	23	51.89	50.90	-20	1,883	-1.06%
2019/08/29	2	51.20	6	51.10	51.30	-4	1,798	-0.22%
2019/08/28	2	49.90	2	49.90	49.60	0	1,747	0.00%
2019/08/27	11	50.51	3	50.40	49.95	8	1,732	0.46%
2019/08/26	4	50.00	2	50.20	49.90	2	1,703	0.12%
2019/08/23	0	0.00	5	50.36	50.80	-5	1,647	-0.30%
2019/08/22	1	49.05	2	49.28	49.30	-1	1,548	-0.06%
2019/08/21	1	49.20	4	49.21	49.30	-3	1,529	-0.20%
2019/08/20	7	49.56	2	49.40	49.50	5	1,515	0.33%
2019/08/19	5	47.81	0	0.00	47.90	5	1,449	0.34%
2019/08/16	0	0.00	2	47.40	47.50	-2	1,457	-0.14%
2019/08/15	2	46.65	1	46.55	46.20	1	1,443	0.07%
2019/08/12	2	46.60	2	46.30	46.30	0	1,429	0.00%
2019/08/08	1	48.20	2	48.05	48.30	-1	1,416	-0.07%
2019/08/07	1	47.05	0	0.00	47.00	1	1,402	0.07%
2019/08/06	1	45.70	1	47.80	47.80	0	1,405	0.00%
2019/08/05	7	47.70	0	0.00	47.30	7	1,407	0.50%
2019/08/02	3	48.20	32	47.73	47.30	-29	1,407	-2.06%
2019/08/01	0	0.00	23	49.25	49.45	-23	1,378	-1.67%
2019/07/31	19	50.04	6	49.78	49.70	13	1,375	0.95%
2019/07/30	33	52.48	23	52.82	52.00	10	1,298	0.77%
2019/07/29	2	51.10	0	0.00	51.80	2	1,175	0.17%
2019/07/26	2	51.30	0	0.00	51.30	2	1,160	0.17%
2019/07/25	1	51.90	2	51.70	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	3	51.87	51.70	-3	1,129	-0.27%
2019/07/23	1	50.50	2	50.75	50.40	-1	1,132	-0.09%
2019/07/22	2.2	50.85	0	0.00	51.00	2.2	1,122	0.20%
2019/07/19	1	49.83	6	51.00	51.20	-5	1,111	-0.45%
2019/07/18	1	49.75	1	49.20	49.20	0	1,060	0.00%
2019/07/17	1	49.70	0	0.00	49.55	1	1,067	0.09%
2019/07/16	3	50.13	2	49.95	49.95	1	1,086	0.09%
2019/07/15	2	50.50	1	50.60	50.60	1	1,094	0.09%
2019/07/11	3	50.13	4	50.15	50.30	-1	1,112	-0.09%
2019/07/10	4	49.03	7	49.31	49.60	-3	1,085	-0.28%
2019/07/09	1	48.10	0	0.00	47.20	1	1,049	0.10%
2019/07/05	1	48.20	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	3	48.28	48.50	-3	1,129	-0.27%
2019/07/03	3	47.03	0	0.00	47.00	3	1,106	0.27%
2019/07/02	3	47.85	4	47.85	48.20	-1	1,135	-0.09%
2019/07/01	2	46.28	3	47.42	48.00	-1	1,149	-0.09%
2019/06/21	2	45.58	1	46.60	45.65	1	1,287	0.08%
2019/06/20	11	45.28	2	45.18	45.60	9	1,281	0.70%
2019/06/19	1	43.55	0	0.00	44.00	1	1,386	0.07%
2019/06/14	1	44.30	1	45.20	44.10	0	1,784	0.00%
2019/06/13	0	0.00	1	44.60	44.20	-1	1,812	-0.06%
2019/06/05	8	44.10	0	0.00	44.10	8	1,899	0.42%
2019/06/04	1	44.45	0	0.00	43.60	1	1,912	0.05%
2019/05/31	1	44.50	0	0.00	44.35	1	1,935	0.05%
2019/05/30	1	42.65	0	0.00	43.00	1	1,960	0.05%
2019/05/28	1	44.00	0	0.00	44.05	1	1,972	0.05%
2019/05/27	1	44.35	0	0.00	44.05	1	2,027	0.05%
2019/05/21	0	0.00	1	43.95	45.75	-1	2,226	-0.04%
2019/05/20	1	45.45	0	0.00	44.20	1	2,230	0.04%
2019/05/15	1	46.85	0	0.00	46.80	1	2,358	0.04%
2019/05/09	1	47.20	0	0.00	47.15	1	2,493	0.04%
2019/05/08	1	47.95	2	47.95	48.30	-1	2,497	-0.04%
2019/05/06	1	48.50	0	0.00	48.00	1	2,520	0.04%
2019/05/02	3	48.70	0	0.00	49.25	3	2,559	0.12%
2019/04/26	1	51.50	0	0.00	50.80	1	2,894	0.03%
2019/04/25	1	52.00	1	51.40	51.40	0	2,978	0.00%
2019/04/24	1	52.20	1	51.20	51.20	0	3,042	0.00%
2019/04/18	0	0.00	1	50.40	50.40	-1	3,009	-0.03%
2019/04/16	0	0.00	1	51.00	51.00	-1	3,014	-0.03%
2019/04/15	1	51.50	0	0.00	51.00	1	2,996	0.03%
2019/04/12	1	52.20	1	50.90	50.90	0	2,998	0.00%
2019/04/10	2	54.80	0	0.00	54.00	2	2,958	0.07%
2019/04/08	1	53.70	1	53.70	53.40	0	2,873	0.00%
2019/04/03	1	52.10	2	52.70	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	1	52.50	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	1	51.90	51.90	-1	2,802	-0.04%
2019/03/28	4	52.15	2	51.90	51.40	2	2,767	0.07%
2019/03/26	3	52.03	2	51.95	52.00	1	2,714	0.04%
2019/03/22	1	54.10	2	52.80	52.50	-1	2,627	-0.04%
2019/03/21	1	52.70	1	53.60	53.60	0	2,509	0.00%
2019/03/20	1	52.20	2	52.70	53.00	-1	2,412	-0.04%
2019/03/19	11	50.83	10	51.55	51.90	1	2,367	0.04%
2019/03/14	1	48.35	2	48.10	48.00	-1	2,126	-0.05%
2019/03/13	3	48.30	4	48.28	48.30	-1	2,142	-0.05%
2019/03/12	2	48.68	0	0.00	48.10	2	2,173	0.09%
2019/03/11	0	0.00	1	47.40	47.35	-1	2,153	-0.05%
2019/03/06	1	47.95	0	0.00	48.10	1	2,397	0.04%
2019/03/05	0	0.00	1	48.65	48.30	-1	2,490	-0.04%
2019/02/27	0	0.00	1	48.20	47.35	-1	2,509	-0.04%
2019/02/26	2	48.63	1	49.50	48.10	1	2,515	0.04%
2019/02/25	3	48.02	1	48.15	48.15	2	2,509	0.08%
2019/02/22	2	48.75	1	48.45	48.45	1	2,497	0.04%
2019/02/21	1	48.75	28	47.67	49.80	-27	2,425	-1.11%
2019/02/18	1	47.00	0	0.00	46.60	1	2,297	0.04%
2019/02/15	5	47.80	2	48.98	47.35	3	2,274	0.13%
2019/02/14	2	47.83	1	48.90	48.35	1	2,210	0.05%
2019/02/13	2	48.48	2	48.53	48.60	0	2,158	0.00%
2019/02/12	0	0.00	3	47.13	47.45	-3	2,079	-0.14%
2019/01/29	2	47.03	1	46.70	46.50	1	2,013	0.05%
2019/01/28	12	47.77	0	0.00	47.75	12	2,005	0.60%
2019/01/24	2	47.50	2	48.08	47.50	0	1,998	0.00%
2019/01/22	11	48.15	1	48.60	47.50	10	1,954	0.51%
2019/01/21	3	48.97	6	48.55	48.15	-3	1,914	-0.16%
2019/01/18	0	0.00	4	46.20	46.80	-4	1,678	-0.24%
2019/01/17	6	45.62	2	46.95	44.00	4	1,608	0.25%
2019/01/16	2	44.03	7	43.97	45.20	-5	1,529	-0.33%
2019/01/11	0	41.75	0	0.00	41.75	0	1,492	0.00%
2019/01/09	0	0.00	3	41.70	42.20	-3	1,493	-0.20%
2019/01/08	0	0.00	2	40.60	40.65	-2	1,472	-0.14%
2019/01/02	0	0.00	1	40.10	39.35	-1	1,530	-0.07%
2018/12/24	0	0.00	3	41.23	41.40	-3	1,572	-0.19%
2018/12/21	3	39.47	0	0.00	39.90	3	1,572	0.19%
2018/12/19	0	0.00	1	41.60	40.90	-1	1,569	-0.06%
2018/12/18	0	0.00	4	41.00	41.00	-4	1,578	-0.25%
2018/12/17	3	40.85	2	41.10	41.10	1	1,583	0.06%
2018/12/14	1	41.70	0	0.00	41.40	1	1,594	0.06%
2018/12/13	1	42.40	0	0.00	42.50	1	1,606	0.06%
2018/12/12	7	42.90	3	43.38	42.90	4	1,618	0.25%
2018/12/11	1	42.00	1	42.25	42.05	0	1,607	0.00%
2018/12/07	1	44.20	0	0.00	42.80	1	1,620	0.06%
2018/12/06	6	44.77	2	46.50	43.80	4	1,620	0.25%
2018/12/05	5	46.16	0	0.00	45.90	5	1,601	0.31%
2018/12/04	3	48.15	2	48.85	48.30	1	1,574	0.06%
2018/12/03	2	48.55	2	49.30	48.45	0	1,569	0.00%
2018/11/30	1	47.55	1	48.10	48.45	0	1,534	0.00%
2018/11/29	1	48.15	2	48.30	49.20	-1	1,471	-0.07%
2018/11/28	2	44.75	11	44.20	45.40	-9	1,334	-0.67%
2018/11/27	8	41.02	7	41.29	41.55	1	1,233	0.08%
2018/11/26	2	39.40	1	39.40	39.70	1	1,199	0.08%
2018/11/07	0	0.00	2	37.00	37.90	-2	1,267	-0.16%
2018/11/02	2	38.50	0	0.00	38.25	2	1,284	0.16%
2018/10/23	0	0.00	1	37.05	36.85	-1	1,309	-0.08%
2018/10/19	0	0.00	10	36.05	39.50	-10	1,313	-0.76%
2018/10/18	1	36.25	1	37.05	37.00	0	1,297	0.00%
2018/10/12	10	34.55	0	0.00	34.85	10	1,281	0.78%
2018/10/11	1	34.55	0	0.00	34.50	1	1,246	0.08%
2018/10/05	3	40.20	0	0.00	39.30	3	1,232	0.24%
2018/10/01	11	44.45	30	44.47	44.85	-19	1,207	-1.57%
2018/09/26	30	45.07	0	0.00	44.80	30	1,231	2.44%
2018/09/19	0	0.00	2	44.60	44.65	-2	1,257	-0.16%
2018/09/11	0	0.00	2	47.20	47.20	-2	1,208	-0.17%
2018/09/10	0	0.00	2	47.60	47.20	-2	1,207	-0.17%
2018/09/07	1	49.40	0	0.00	49.60	1	1,222	0.08%
2018/09/06	2	52.15	0	0.00	51.50	2	1,225	0.16%
2018/08/30	0	0.00	1	54.50	54.60	-1	1,445	-0.07%
2018/08/28	0	0.00	1	55.00	54.80	-1	1,568	-0.06%
2018/08/24	0	0.00	1	51.80	52.40	-1	1,617	-0.06%
2018/08/21	1	50.30	1	51.30	51.20	0	1,803	0.00%
2018/08/20	1	52.00	1	53.10	51.80	0	1,809	0.00%
2018/08/17	1	59.20	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	58.50	0	0.00	58.70	1	1,788	0.06%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/06	1	62.90	1	63.20	62.90	0	1,973	0.00%
2018/08/03	1	62.70	2	62.95	63.30	-1	2,012	-0.05%
2018/08/01	0	0.00	1	62.40	64.00	-1	2,059	-0.05%
2018/07/31	3	61.90	0	0.00	61.70	3	2,068	0.15%
2018/07/30	3	63.53	0	0.00	63.00	3	2,067	0.15%
2018/07/27	1	62.80	0	0.00	63.40	1	2,066	0.05%
2018/07/20	0	0.00	4	61.35	61.20	-4	2,191	-0.18%
2018/07/19	0	0.00	1	63.30	61.50	-1	2,250	-0.04%
2018/07/17	1	60.60	1	60.70	60.60	0	2,338	0.00%
2018/07/16	2	60.60	1	61.20	60.50	1	2,381	0.04%
2018/07/13	3	60.80	0	0.00	60.50	3	2,407	0.12%
2018/07/11	1	60.10	0	0.00	59.90	1	2,429	0.04%
2018/07/04	0	0.00	3	59.83	59.40	-3	2,503	-0.12%
2018/06/29	0	0.00	1	62.30	63.00	-1	2,509	-0.04%
2018/06/28	1	60.30	0	0.00	60.00	1	2,495	0.04%
2018/06/20	0	0.00	2	64.80	64.50	-2	2,572	-0.08%
2018/06/15	2	67.25	6	68.15	66.90	-4	2,621	-0.15%
2018/06/13	0	0.00	2	70.05	69.10	-2	2,624	-0.08%
2018/06/12	6	71.88	7	71.10	70.70	-1	2,696	-0.04%
2018/06/08	0	0.00	1	69.20	69.00	-1	2,833	-0.04%
2018/06/06	2	69.15	0	0.00	68.50	2	2,878	0.07%
2018/06/05	1	69.40	3	68.87	67.70	-2	2,852	-0.07%
2018/06/01	0	0.00	2	65.55	65.40	-2	2,806	-0.07%
2018/05/30	0	0.00	18	63.50	65.20	-18	2,739	-0.66%
2018/05/29	0	0.00	3	65.30	65.20	-3	2,724	-0.11%
2018/05/28	2	63.30	0	0.00	64.00	2	2,688	0.07%
2018/05/25	0	0.00	2	61.00	61.20	-2	2,701	-0.07%
2018/05/23	2	59.50	0	0.00	59.50	2	2,988	0.07%
2018/05/22	0	0.00	1	60.60	60.20	-1	3,062	-0.03%
2018/05/18	0	0.00	1	60.20	59.50	-1	3,116	-0.03%
2018/05/16	0	0.00	1	60.60	61.90	-1	3,175	-0.03%
2018/05/15	0	0.00	12	59.20	58.90	-12	3,205	-0.37%
2018/05/14	0	0.00	2	60.30	60.20	-2	3,291	-0.06%
2018/05/11	0	0.00	2	59.30	59.30	-2	3,337	-0.06%
2018/05/10	1	58.50	3	58.03	58.80	-2	3,370	-0.06%
2018/05/09	18	57.55	0	0.00	56.90	18	3,412	0.53%
2018/05/08	8	58.15	1	58.60	58.10	7	3,484	0.20%
2018/05/03	0	0.00	3	55.73	56.10	-3	4,106	-0.07%
2018/05/02	1	54.20	1	54.30	54.10	0	4,069	0.00%
2018/04/30	1	56.10	0	0.00	55.20	1	4,046	0.02%
2018/04/27	0	0.00	1	56.30	55.70	-1	4,058	-0.02%
2018/04/26	3	57.53	0	0.00	55.60	3	4,058	0.07%
2018/04/25	0	0.00	2	57.80	58.00	-2	4,114	-0.05%
2018/04/24	0	0.00	2	55.60	54.70	-2	4,081	-0.05%
2018/04/23	2	57.30	1	59.30	57.00	1	4,040	0.02%
2018/04/20	1	61.80	0	0.00	60.60	1	3,983	0.03%
2018/04/19	1	64.30	1	63.50	63.20	0	3,962	0.00%
2018/04/18	1	65.60	0	0.00	63.90	1	3,956	0.03%
2018/04/17	0	0.00	1	67.00	66.40	-1	3,924	-0.03%
2018/04/16	2	65.60	2	66.80	66.40	0	3,932	0.00%
2018/04/13	1	68.30	1	68.10	67.00	0	3,916	0.00%
2018/04/12	1	68.10	1	68.20	68.00	0	3,925	0.00%
2018/04/11	1	68.30	0	0.00	69.00	1	3,939	0.03%
2018/04/10	4	70.93	2	69.80	69.60	2	4,012	0.05%
2018/04/02	1	70.80	1	69.60	69.60	0	4,060	0.00%
2018/03/30	1	71.80	0	0.00	71.20	1	4,050	0.02%
2018/03/29	7	70.74	4	71.15	70.70	3	4,055	0.07%
2018/03/23	0	0.00	1	71.60	72.00	-1	4,123	-0.02%
2018/03/22	0	0.00	1	75.00	74.00	-1	4,101	-0.02%
2018/03/21	0	0.00	2	75.40	74.50	-2	4,083	-0.05%
2018/03/19	1	74.70	2	75.40	75.40	-1	4,087	-0.02%
2018/03/16	3	75.47	4	76.15	75.10	-1	4,081	-0.02%
2018/03/15	8	75.48	9	75.60	76.70	-1	3,974	-0.03%
2018/03/14	10	74.97	9	75.07	72.90	1	3,800	0.03%
2018/03/13	4	73.70	1	74.00	74.00	3	3,780	0.08%
2018/03/12	0	0.00	1	73.40	72.90	-1	3,782	-0.03%
2018/03/09	0	0.00	3	69.53	71.00	-3	3,731	-0.08%
2018/03/08	2	69.50	2	69.50	70.10	0	3,757	0.00%
2018/03/07	2	71.25	1	70.10	69.80	1	3,746	0.03%
2018/03/06	0	0.00	1	72.00	72.00	-1	3,766	-0.03%
2018/03/02	2	72.90	0	0.00	72.60	2	3,786	0.05%
2018/03/01	0	0.00	1	73.40	73.50	-1	3,786	-0.03%
2018/02/27	5	75.38	5	74.22	73.00	0	3,792	0.00%
2018/02/26	2	75.95	4	76.53	74.30	-2	3,813	-0.05%
2018/02/23	13	73.08	13	73.60	72.50	0	3,599	0.00%
2018/02/22	4	72.55	1	72.50	72.00	3	3,588	0.08%
2018/02/12	2	71.50	2	70.50	67.80	0	3,546	0.00%
2018/02/09	0	0.00	1	70.30	70.20	-1	3,523	-0.03%
2018/02/08	1	71.60	1	70.00	70.30	0	3,476	0.00%
2018/02/07	8	71.30	7	70.91	70.00	1	3,452	0.03%
2018/02/06	2	67.45	4	69.43	67.40	-2	3,403	-0.06%
2018/02/05	5	73.60	7	73.00	73.70	-2	3,340	-0.06%
2018/02/01	1	77.00	1	75.80	74.30	0	3,291	0.00%
2018/01/30	7	77.61	6	77.20	75.30	1	3,489	0.03%
2018/01/29	8	72.70	5	74.72	75.70	3	3,226	0.09%
2018/01/26	1	69.00	2	69.60	68.90	-1	3,025	-0.03%
2018/01/24	2	66.05	0	0.00	65.70	2	3,137	0.06%
2018/01/22	1	66.20	2	66.45	66.20	-1	3,276	-0.03%
2018/01/19	14	69.31	19	69.79	67.20	-5	3,328	-0.15%
2018/01/18	1	66.50	0	0.00	68.10	1	3,280	0.03%
2018/01/15	2	67.45	0	0.00	67.30	2	3,555	0.06%
2018/01/11	0	0.00	1	64.20	64.20	-1	3,922	-0.03%
2018/01/10	1	63.30	0	0.00	63.40	1	4,100	0.02%
2018/01/05	0	0.00	6	66.90	67.40	-6	4,639	-0.13%
2018/01/04	4	67.58	2	69.00	67.70	2	4,687	0.04%
2018/01/03	2	65.05	0	0.00	64.50	2	4,610	0.04%