新唐 (4919)-凱基-基隆券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
124.0
漲跌
▼2.0
漲幅
-1.59%
成交量
1,559張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/06	6.4	125.20	11	128.04	123.50	-4.6	2,067	-0.22%
2024/05/03	3	130.00	0	0.00	130.00	3	1,987	0.15%
2024/05/02	1	130.50	2	131.50	131.50	-1	1,970	-0.05%
2024/04/30	2	129.25	1	129.50	129.50	1	1,963	0.05%
2024/04/29	8	130.44	10	133.00	130.50	-2	1,951	-0.10%
2024/04/26	0	0.00	10	128.50	130.50	-10	1,912	-0.52%
2024/04/25	113	127.96	11	129.68	127.50	102	1,914	5.33%	大買/鉅額交易
2024/04/24	11	131.45	0	0.00	131.50	11	1,911	0.58%
2024/04/23	1	128.50	24	128.81	128.00	-23	1,909	-1.20%
2024/04/22	22	127.64	23	129.04	127.50	-1	1,914	-0.05%
2024/04/19	24	127.42	10	129.50	127.00	14	1,898	0.74%
2024/04/18	10	132.50	12	130.17	132.50	-2	1,831	-0.11%
2024/04/17	10	129.00	0.3	129.00	129.00	9.7	1,775	0.55%
2024/04/16	2	126.00	13	127.12	127.50	-11	1,755	-0.63%
2024/04/15	22	130.00	12	130.08	129.00	10	1,793	0.56%
2024/04/12	11	128.50	11	129.00	129.50	0	1,774	0.00%
2024/04/11	1	126.00	1	127.00	127.50	0	1,797	0.00%
2024/04/10	1	128.00	6	129.00	127.50	-5	1,826	-0.27%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	0	0.00	3	127.00	127.00	-3	1,836	-0.16%
2024/04/02	11	126.50	11	125.73	126.50	0	1,884	0.00%
2024/04/01	8	124.50	10	123.00	124.50	-2	1,860	-0.11%
2024/03/29	10	122.50	0	0.00	122.50	10	1,858	0.54%
2024/03/27	1	124.50	8	124.69	123.50	-7	1,845	-0.38%
2024/03/19	2	122.00	0	0.00	121.50	2	2,010	0.10%
2024/03/18	4	120.88	0	0.00	121.50	4	2,013	0.20%
2024/03/15	2	120.00	0	0.00	120.00	2	2,010	0.10%
2024/03/13	1	122.05	0.1	124.50	122.00	0.9	2,048	0.05%
2024/03/12	0.1	124.50	0	0.00	124.00	0.1	2,096	0.01%
2024/03/08	2	123.00	1	124.00	122.00	1	2,162	0.05%
2024/03/07	4	125.25	3	126.33	125.50	1	2,176	0.05%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	131.00	1	128.50	128.50	0	2,317	0.00%
2024/03/04	1	131.50	0	0.00	129.50	1	2,578	0.04%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/29	1.3	127.23	0	0.00	129.00	1.3	2,825	0.05%
2024/02/26	0.2	130.00	0	0.00	129.50	0.2	2,944	0.01%
2024/02/23	0	0.00	1	132.50	131.00	-1	3,044	-0.03%
2024/02/22	2.6	131.12	0	0.00	131.00	2.6	3,060	0.08%
2024/02/19	1	130.50	5	132.20	132.50	-4	3,190	-0.13%
2024/02/16	1	129.00	0	0.00	128.50	1	3,428	0.03%
2024/02/05	1	129.50	1	127.00	127.00	0	3,445	0.00%
2024/02/02	2	129.50	0	0.00	129.00	2	3,451	0.06%
2024/02/01	53	128.03	0	0.00	129.00	53	3,452	1.54%
2024/01/31	51	129.00	0	0.00	128.50	51	3,460	1.47%
2024/01/30	3	129.33	0	0.00	129.00	3	3,478	0.09%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	1	131.50	0	0.00	131.00	1	3,604	0.03%
2024/01/24	0.2	132.00	12	132.29	131.00	-11.8	3,620	-0.33%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	1	133.50	2	134.25	133.50	-1	3,639	-0.03%
2024/01/19	1.1	132.09	0	0.00	132.50	1.1	3,646	0.03%
2024/01/18	1	131.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	2	132.50	0	0.00	130.00	2	3,651	0.05%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/15	1	135.50	0	0.00	135.00	1	3,653	0.03%
2024/01/12	0	0.00	1	135.00	134.50	-1	3,671	-0.03%
2024/01/11	101	136.30	0	0.00	136.00	101	3,698	2.73%	大買/鉅額交易
2024/01/09	2	136.50	0	0.00	135.00	2	3,800	0.05%
2024/01/03	0.1	142.50	0	0.00	142.00	0.1	3,801	0.00%
2024/01/02	0	0.00	0.1	142.00	141.50	-0.1	3,795	0.00%
2023/12/29	0	0.00	100	141.00	142.00	-100	3,793	-2.64%
2023/12/28	2	142.50	1	142.50	142.00	1	3,785	0.03%
2023/12/26	1	139.50	0	0.00	140.00	1	3,729	0.03%
2023/12/21	0	0.00	4	137.75	137.50	-4	3,727	-0.11%
2023/12/20	4.2	137.57	0	0.00	137.50	4.2	3,735	0.11%
2023/12/18	1	137.00	0	0.00	137.50	1	3,749	0.03%
2023/12/15	302	143.47	0	0.00	141.00	302	3,721	8.11%	大買/鉅額交易
2023/12/14	1	147.50	4	146.75	148.50	-3	3,738	-0.08%
2023/12/11	0	0.00	1	144.50	145.50	-1	3,757	-0.03%
2023/12/07	1	142.50	0	0.00	142.00	1	3,886	0.03%
2023/12/06	0	0.00	7.1	145.49	145.50	-7.1	3,856	-0.18%
2023/12/05	3	145.83	1.1	146.41	146.00	1.9	3,838	0.05%
2023/12/01	0.1	149.00	0	0.00	149.50	0.1	3,798	0.00%
2023/11/30	31.1	148.53	31	150.92	148.50	0.1	3,801	0.00%
2023/11/29	102	149.51	102	149.57	149.50	0	3,692	0.00%	大買/大賣/
2023/11/28	2	144.25	102	144.23	144.00	-100	3,441	-2.91%	大賣/
2023/11/27	2	144.50	3	144.33	141.50	-1	3,349	-0.03%
2023/11/22	2.3	140.98	4	140.48	140.50	-1.7	3,120	-0.06%
2023/11/21	0	0.00	0.7	138.27	138.00	-0.7	3,036	-0.02%
2023/11/17	0	0.00	1	138.00	138.50	-1	3,057	-0.03%
2023/11/16	0	0.00	1	136.50	136.50	-1	3,041	-0.03%
2023/11/15	3	137.33	19.3	138.32	138.00	-16.3	3,016	-0.54%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/08	10	130.50	0	0.00	131.00	10	2,786	0.36%
2023/11/07	2.1	129.02	2	130.00	130.50	0.1	2,781	0.00%
2023/11/06	1.2	128.21	2	129.00	128.50	-0.8	2,818	-0.03%
2023/11/03	5	126.80	1	126.00	127.50	4	2,829	0.14%
2023/11/02	0	0.00	1	131.00	131.00	-1	2,812	-0.04%
2023/11/01	1	127.00	1	129.00	128.50	0	2,820	0.00%
2023/10/31	2	126.75	1	127.00	127.00	1	2,866	0.03%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	1	125.50	1	126.50	125.50	0	3,209	0.00%
2023/10/26	2	126.50	1	127.00	127.00	1	3,431	0.03%
2023/10/24	0	0.00	2	128.50	130.00	-2	3,591	-0.06%
2023/10/23	3	129.83	7	130.21	128.00	-4	3,647	-0.11%
2023/10/19	0	132.00	3	130.50	132.50	-3	3,759	-0.08%
2023/10/18	3	132.00	2	132.50	130.00	1	3,850	0.03%
2023/10/17	0	0.00	7	131.21	130.00	-7	3,988	-0.18%
2023/10/16	2	132.00	2	130.75	130.50	0	4,164	0.00%
2023/10/13	1	130.50	5	130.20	131.00	-4	4,309	-0.09%
2023/10/12	1	125.50	37	125.12	128.50	-36	4,332	-0.83%
2023/10/11	1	127.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	7	127.64	128.00	-7	4,463	-0.16%
2023/10/05	1	125.00	1	125.50	126.50	0	4,468	0.00%
2023/10/04	0	0.00	1	123.50	125.00	-1	4,493	-0.02%
2023/10/02	6	126.25	0	0.00	126.00	6	4,591	0.13%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	2	124.00	0	0.00	124.50	2	4,946	0.04%
2023/09/26	1	126.50	2	125.50	125.50	-1	5,084	-0.02%
2023/09/25	2	128.00	0	0.00	126.50	2	5,098	0.04%
2023/09/22	2.1	125.83	1	126.00	128.00	1.1	5,066	0.02%
2023/09/21	2.1	128.48	9	129.72	127.50	-6.9	5,038	-0.14%
2023/09/20	3	130.00	0	0.00	130.50	3	5,033	0.06%
2023/09/19	3	135.00	3	135.33	132.50	0	5,046	0.00%
2023/09/18	0	0.00	11	133.77	134.00	-11	5,004	-0.22%
2023/09/15	3	132.00	3	132.83	132.50	0	5,003	0.00%
2023/09/14	2	131.50	0	0.00	132.00	2	4,990	0.04%
2023/09/13	9	130.89	1	133.00	130.00	8	4,971	0.16%
2023/09/12	1	128.50	54	128.55	128.50	-53	4,885	-1.08%
2023/09/11	21	127.02	1	129.00	126.50	20	4,966	0.40%
2023/09/08	10	129.00	0	0.00	127.00	10	5,039	0.20%
2023/09/07	1	128.00	0.1	129.00	127.50	1	5,196	0.02%
2023/09/06	2	128.00	3	128.50	129.00	-1	5,233	-0.02%
2023/09/05	1	128.00	3	128.33	128.50	-2	5,203	-0.04%
2023/09/01	0	0.00	2	123.00	123.50	-2	5,171	-0.04%
2023/08/30	0	0.00	3	122.17	123.00	-3	5,256	-0.06%
2023/08/29	0	0.00	2	119.50	120.00	-2	5,283	-0.04%
2023/08/25	0	120.00	1	119.50	120.50	-1	5,309	-0.02%
2023/08/24	2	120.00	0	0.00	120.50	2	5,383	0.04%
2023/08/23	3.1	118.87	2	119.50	121.50	1.1	5,455	0.02%
2023/08/22	5	120.20	1	120.00	120.00	4	5,447	0.07%
2023/08/17	0.1	127.00	0	0.00	127.00	0.1	5,511	0.00%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/15	0	0.00	0.1	126.00	125.00	-0.1	5,599	0.00%
2023/08/14	2	120.50	1	124.00	125.50	1	5,696	0.02%
2023/08/11	0	0.00	0	124.50	124.00	0	5,709	0.00%
2023/08/10	1	124.00	0.5	124.50	124.50	0.5	5,803	0.01%
2023/08/09	2	127.75	0	127.50	127.50	2	5,797	0.03%
2023/08/08	0.1	129.50	0	0.00	130.00	0.1	5,864	0.00%
2023/08/07	1	129.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	8	125.31	1	125.00	126.50	7	5,943	0.12%
2023/08/02	8	128.75	21	128.48	126.50	-13	6,058	-0.21%
2023/08/01	15	135.60	9	137.06	133.00	6	6,000	0.10%
2023/07/31	18	138.50	4	139.13	140.00	14	5,836	0.24%
2023/07/28	6	142.08	16	141.63	142.00	-10	5,698	-0.18%
2023/07/27	2	138.50	0	0.00	139.50	2	5,616	0.04%
2023/07/26	5	137.80	1	139.00	136.50	4	5,628	0.07%
2023/07/25	1.7	139.71	1	140.00	139.00	0.7	5,618	0.01%
2023/07/24	9.1	140.39	8	140.06	140.00	1.1	5,584	0.02%
2023/07/21	2	138.75	2	139.00	140.00	0	5,630	0.00%
2023/07/20	4	144.00	13	145.19	142.00	-9	5,673	-0.16%
2023/07/19	8.2	142.63	7	142.64	141.50	1.2	5,475	0.02%
2023/07/18	3	140.33	5	139.00	141.00	-2	5,344	-0.04%
2023/07/17	1	137.50	2	138.00	138.00	-1	5,173	-0.02%
2023/07/14	2	137.00	3	137.00	137.00	-1	5,169	-0.02%
2023/07/13	1	133.00	0	0.00	133.00	1	5,120	0.02%
2023/07/11	5	132.50	3.1	132.50	133.50	1.9	5,062	0.04%
2023/07/10	3	131.00	0	0.00	131.00	3	5,068	0.06%
2023/07/07	2.2	131.04	2	130.50	131.00	0.2	5,071	0.00%
2023/07/06	1.3	136.15	4	136.75	134.00	-2.7	5,046	-0.05%
2023/07/05	5	138.40	4.1	136.27	136.00	0.9	4,982	0.02%
2023/07/04	55	133.99	14	133.79	135.50	41	4,758	0.86%
2023/07/03	0	0.00	2	129.00	129.00	-2	4,642	-0.04%
2023/06/30	1	127.51	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1.1	127.11	0	0.00	128.00	1.1	4,822	0.02%
2023/06/28	5	127.80	0.2	128.00	127.00	4.8	4,942	0.10%
2023/06/27	1	130.50	1	128.50	128.00	0	5,056	0.00%
2023/06/26	0	0.00	1	131.00	131.00	-1	5,095	-0.02%
2023/06/21	3	127.33	0	0.00	128.00	3	5,190	0.06%
2023/06/20	0.1	130.00	0	0.00	129.50	0.1	5,593	0.00%
2023/06/19	2.2	131.73	1	131.00	130.50	1.2	5,642	0.02%
2023/06/16	1	132.00	1	131.00	131.50	0	5,638	0.00%
2023/06/15	6	133.00	3	133.50	134.00	3	5,682	0.05%
2023/06/14	3	131.33	1	131.00	130.50	2	5,637	0.04%
2023/06/13	1	132.00	16	135.19	135.00	-15	5,582	-0.27%
2023/06/12	0	0.00	2	130.50	130.50	-2	5,487	-0.04%
2023/06/09	0	0.00	1	128.50	128.00	-1	5,465	-0.02%
2023/06/08	0	0.00	1	127.50	126.00	-1	5,502	-0.02%
2023/06/07	1	129.00	3	128.33	129.00	-2	5,548	-0.04%
2023/06/06	3	128.50	0	0.00	127.00	3	5,595	0.05%
2023/06/05	9	129.56	2	129.75	130.00	7	5,624	0.12%
2023/06/02	1	126.50	1	127.00	127.00	0	5,665	0.00%
2023/06/01	5	127.20	2	127.00	127.00	3	5,927	0.05%
2023/05/30	3	128.33	5	130.00	129.00	-2	6,057	-0.03%
2023/05/29	1	130.00	3	130.00	130.50	-2	6,039	-0.03%
2023/05/25	0	0.00	1	126.00	125.50	-1	6,300	-0.02%
2023/05/24	4	124.63	1	124.50	124.50	3	6,388	0.05%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/19	5	127.60	2	126.50	126.00	3	6,787	0.04%
2023/05/18	4	124.75	1	125.50	125.50	3	6,762	0.04%
2023/05/17	1	122.50	1	123.50	123.00	0	6,795	0.00%
2023/05/16	4.1	122.06	1	122.00	121.50	3.1	6,830	0.05%
2023/05/15	3	122.83	3	122.50	122.50	0	6,814	0.00%
2023/05/12	2	123.50	0	0.00	125.50	2	6,893	0.03%
2023/05/11	6	125.75	4.1	124.62	124.00	1.9	6,930	0.03%
2023/05/10	4	126.00	3	129.00	129.50	1	7,124	0.01%
2023/05/09	13.1	127.47	2	126.50	126.50	11.1	7,217	0.15%
2023/05/08	1	135.50	5	135.70	133.50	-4	7,224	-0.06%
2023/05/05	0	0.00	3	133.00	133.50	-3	7,405	-0.04%
2023/05/04	3	132.17	3	130.83	131.50	0	7,952	0.00%
2023/05/03	0	0.00	2	131.75	133.50	-2	8,266	-0.02%
2023/05/02	4	131.25	0	0.00	131.00	4	8,292	0.05%
2023/04/28	4	130.75	0	0.00	133.00	4	8,374	0.05%
2023/04/27	1	128.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	2	128.76	0	0.00	130.50	2	8,364	0.02%
2023/04/25	5.1	131.37	0	0.00	130.00	5.1	8,288	0.06%
2023/04/24	2	138.01	0	0.00	139.00	2	8,236	0.02%
2023/04/21	4	139.38	2	140.00	139.00	2	8,332	0.02%
2023/04/20	4	142.00	1	143.00	142.50	3	8,360	0.04%
2023/04/19	4	143.75	1	143.50	143.50	3	8,468	0.04%
2023/04/18	0	0.00	1	151.00	147.00	-1	8,422	-0.01%
2023/04/17	0	0.00	1	150.50	149.00	-1	8,406	-0.01%
2023/04/14	1	148.00	3	148.67	148.50	-2	8,401	-0.02%
2023/04/13	3	148.33	0	0.00	147.00	3	8,416	0.04%
2023/04/12	0	0.00	1	151.50	150.00	-1	8,401	-0.01%
2023/04/11	2	151.50	0	0.00	150.00	2	8,409	0.02%
2023/04/10	3	148.83	0	0.00	149.00	3	8,400	0.04%
2023/04/07	1	148.50	1	147.50	147.50	0	8,363	0.00%
2023/04/06	3	146.33	1	147.50	148.00	2	8,373	0.02%
2023/03/31	3.1	150.48	12	150.08	149.50	-8.9	8,403	-0.11%
2023/03/30	1	146.00	9	148.00	148.50	-8	8,360	-0.10%
2023/03/29	17	144.03	6	144.33	143.00	11	8,337	0.13%
2023/03/28	5	146.80	8	147.06	146.00	-3	8,476	-0.04%
2023/03/27	5	154.10	5	151.50	151.50	0	8,360	0.00%
2023/03/24	4	157.38	3	157.33	155.50	1	8,339	0.01%
2023/03/23	16	157.47	18	156.64	159.50	-2	8,267	-0.02%
2023/03/22	6	150.42	1	150.00	150.00	5	7,933	0.06%
2023/03/20	0	0.00	1	146.50	148.00	-1	7,914	-0.01%
2023/03/17	0	0.00	5	148.00	148.00	-5	7,991	-0.06%
2023/03/16	2	144.50	0	144.00	144.50	2	8,098	0.02%
2023/03/15	9	149.22	4	148.25	147.00	5	8,154	0.06%
2023/03/14	1	144.50	2	147.00	147.00	-1	8,204	-0.01%
2023/03/13	2	142.00	1	145.50	145.50	1	8,335	0.01%
2023/03/10	2	145.50	0	0.00	145.00	2	8,362	0.02%
2023/03/09	1	150.00	0	0.00	148.50	1	8,462	0.01%
2023/03/08	0	0.00	2.3	148.43	150.00	-2.3	8,439	-0.03%
2023/03/07	3	148.00	1	148.50	148.50	2	8,528	0.02%
2023/03/06	22	154.45	23	155.11	151.50	-1	8,498	-0.01%
2023/03/03	3.2	150.16	3	151.17	150.50	0.2	8,334	0.00%
2023/03/02	1	147.50	0	0.00	148.00	1	8,660	0.01%
2023/03/01	2	149.50	1	148.50	149.50	1	8,852	0.01%
2023/02/24	2.2	149.99	8	148.25	147.50	-5.8	9,086	-0.06%
2023/02/23	10.4	148.44	5	148.60	149.50	5.4	9,028	0.06%
2023/02/22	2	141.00	4	142.38	142.50	-2	9,014	-0.02%
2023/02/21	6	144.75	5	145.60	145.50	1	9,132	0.01%
2023/02/20	5	144.30	4	145.00	143.50	1	9,533	0.01%
2023/02/17	13	143.69	3.3	144.11	144.50	9.7	9,521	0.10%
2023/02/16	3.1	146.05	3	148.00	149.00	0.1	9,440	0.00%
2023/02/15	0.1	147.50	0	0.00	145.00	0.1	9,608	0.00%
2023/02/14	1	146.00	0	0.00	145.50	1	9,519	0.01%
2023/02/13	2	148.00	1	147.00	147.50	1	9,556	0.01%
2023/02/10	2	148.00	3	150.33	147.50	-1	9,660	-0.01%
2023/02/09	3	150.67	0	0.00	150.50	3	9,805	0.03%
2023/02/08	0	0.00	2	152.02	154.00	-2	9,831	-0.02%
2023/02/07	2	147.50	1.1	146.14	148.50	0.9	9,742	0.01%
2023/02/06	1	147.50	2	147.75	148.50	-1	9,772	-0.01%
2023/02/03	3.1	148.66	8	149.75	151.50	-5	9,674	-0.05%
2023/02/02	17	147.24	19	147.97	147.00	-2	9,537	-0.02%
2023/02/01	3	137.83	23	139.39	142.00	-20	9,089	-0.22%
2023/01/31	2	129.50	0	0.00	129.50	2	8,855	0.02%
2023/01/30	0	0.00	13	130.42	130.50	-13	8,906	-0.15%
2023/01/17	0	0.00	2	126.00	126.00	-2	8,856	-0.02%
2023/01/16	0	0.00	6	124.92	125.50	-6	8,966	-0.07%
2023/01/13	1	124.50	2	127.00	124.00	-1	8,992	-0.01%
2023/01/12	2	125.75	3	126.50	125.50	-1	9,057	-0.01%
2023/01/10	9	123.56	9	124.00	123.50	0	9,085	0.00%
2023/01/09	6	119.83	17	121.88	123.50	-11	9,169	-0.12%
2022/12/29	0	0.00	1	115.50	116.50	-1	9,620	-0.01%
2022/12/28	5	114.40	0	0.00	114.00	5	9,815	0.05%
2022/12/27	1	117.50	1	117.50	118.00	0	9,880	0.00%
2022/12/26	0.1	117.50	0	0.00	116.00	0.1	9,989	0.00%
2022/12/23	2	116.50	0	0.00	117.00	2	10,116	0.02%
2022/12/22	2	120.25	1	119.50	119.50	1	10,179	0.01%
2022/12/21	4	120.25	4	120.13	120.00	0	10,261	0.00%
2022/12/20	11	121.18	12	124.25	118.50	-1	10,300	-0.01%
2022/12/19	1	119.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	3	120.33	1	121.00	121.00	2	10,373	0.02%
2022/12/15	1	123.00	1	125.00	123.50	0	10,490	0.00%
2022/12/14	1	125.00	1	124.00	125.00	0	10,525	0.00%
2022/12/13	6	121.33	2	120.50	120.00	4	10,613	0.04%
2022/12/12	1	121.00	2	121.25	122.00	-1	10,622	-0.01%
2022/12/09	5	123.50	1	126.00	121.50	4	10,681	0.04%
2022/12/08	4.1	123.37	10	123.80	124.00	-5.9	10,619	-0.06%
2022/12/07	6	120.42	0	0.00	118.50	6	10,585	0.06%
2022/12/06	14	126.39	9	123.72	124.00	5	10,914	0.05%
2022/12/05	12	127.33	12	126.58	127.00	0	10,858	0.00%
2022/12/02	4	124.13	1	124.50	124.50	3	10,783	0.03%
2022/12/01	1	124.50	19.1	124.21	123.50	-18.1	10,825	-0.17%
2022/11/30	2	120.75	0	0.00	121.00	2	10,891	0.02%
2022/11/29	8	120.63	7	119.86	120.50	1	10,954	0.01%
2022/11/28	1	119.50	5	120.20	122.00	-4	10,869	-0.04%
2022/11/25	6.1	121.66	3	120.83	120.00	3.1	10,880	0.03%
2022/11/24	20	125.48	14.4	125.74	123.50	5.6	10,847	0.05%
2022/11/23	10	123.15	6	123.33	122.50	4	10,472	0.04%
2022/11/22	8	121.44	9	121.83	122.00	-1	10,331	-0.01%
2022/11/21	1	118.50	6.1	117.43	118.00	-5.1	10,324	-0.05%
2022/11/18	4	117.25	3	115.67	115.50	1	10,538	0.01%
2022/11/17	2	120.25	3	120.51	121.00	-1	10,446	-0.01%
2022/11/16	13	119.88	9	118.56	123.00	4	10,300	0.04%
2022/11/15	14.1	112.39	15	113.53	116.00	-0.9	9,870	-0.01%
2022/11/14	2	110.75	11	109.86	111.00	-9	10,112	-0.09%
2022/11/11	6	113.50	3	111.00	109.50	3	10,391	0.03%
2022/11/10	0	0.00	3	109.17	110.00	-3	10,306	-0.03%
2022/11/09	1	109.50	2	109.75	109.50	-1	10,425	-0.01%
2022/11/08	2	108.75	5	111.00	107.50	-3	10,680	-0.03%
2022/11/07	4.1	107.00	0	0.00	107.50	4.1	10,829	0.04%
2022/11/04	6	109.50	1	110.00	111.00	5	10,661	0.05%
2022/11/03	6	109.33	4	109.00	110.50	2	10,550	0.02%
2022/11/02	1	107.99	4	106.25	107.00	-3	10,464	-0.03%
2022/11/01	5	103.60	7	104.21	104.00	-2	10,460	-0.02%
2022/10/31	6	102.50	1	102.00	102.50	5	10,606	0.05%
2022/10/28	11.1	102.72	11	103.23	102.50	0.1	10,684	0.00%
2022/10/27	3	98.70	7	99.64	101.50	-4	10,623	-0.04%
2022/10/26	1	94.30	0	0.00	95.70	1	10,559	0.01%
2022/10/25	8.1	96.98	3	97.80	97.30	5.1	10,521	0.05%
2022/10/24	1	99.40	3	98.97	97.90	-2	10,523	-0.02%
2022/10/21	1	97.70	1	95.90	95.00	0	10,508	0.00%
2022/10/20	1	96.30	1	98.10	98.40	0	10,537	0.00%
2022/10/19	1	102.50	0	0.00	99.80	1	10,741	0.01%
2022/10/18	6	102.67	3	101.50	100.50	3	10,864	0.03%
2022/10/17	1	99.70	1	100.00	103.00	0	11,816	0.00%
2022/10/14	1	103.00	7	99.40	103.50	-6	12,295	-0.05%
2022/10/13	7	101.11	6	96.68	94.10	1	12,329	0.01%
2022/10/12	7	104.71	10	105.00	104.00	-3	12,291	-0.02%
2022/10/11	5	107.30	5	108.90	107.00	0	12,413	0.00%
2022/10/07	1	113.00	1	114.00	113.00	0	12,607	0.00%
2022/10/06	2	115.50	4	114.00	115.50	-2	13,015	-0.02%
2022/10/05	22	114.09	14	113.71	113.00	8	13,248	0.06%
2022/10/04	3	109.67	3	109.67	110.00	0	13,313	0.00%
2022/10/03	5	106.20	1	107.00	107.50	4	13,402	0.03%
2022/09/30	0.1	104.00	2	108.25	108.00	-1.9	13,595	-0.01%
2022/09/29	5	106.50	4	107.50	104.50	1	13,715	0.01%
2022/09/28	2	109.75	3	106.00	105.00	-1	13,911	-0.01%
2022/09/27	4	111.50	0	0.00	113.50	4	14,330	0.03%
2022/09/26	4	114.00	3	111.33	108.50	1	14,738	0.01%
2022/09/23	5	122.40	10	119.50	117.00	-5	15,029	-0.03%
2022/09/22	5	124.50	11	124.18	124.00	-6	15,066	-0.04%
2022/09/21	7	123.21	5	123.70	124.00	2	15,104	0.01%
2022/09/20	15	123.80	4	123.50	122.50	11	15,196	0.07%
2022/09/19	3	120.00	3	121.00	120.50	0	15,291	0.00%
2022/09/16	5	120.00	2	119.75	120.00	3	15,471	0.02%
2022/09/15	1	123.00	1	122.00	120.00	0	15,554	0.00%
2022/09/14	2	119.25	13	120.46	123.50	-11	15,708	-0.07%
2022/09/13	13	123.00	16	124.53	122.50	-3	15,748	-0.02%
2022/09/12	0	0.00	1	119.50	118.50	-1	15,530	-0.01%
2022/09/08	1	116.50	1	115.00	117.50	0	15,711	0.00%
2022/09/07	10	111.25	10	111.75	115.00	0	15,940	0.00%
2022/09/06	6	115.00	3	115.17	113.00	3	16,010	0.02%
2022/09/05	4	121.75	4	120.50	118.50	0	15,932	0.00%
2022/09/01	8	122.50	2	122.75	121.00	6	16,062	0.04%
2022/08/31	2	125.50	3	125.33	125.50	-1	16,138	-0.01%
2022/08/30	4	122.75	0	0.00	122.50	4	16,552	0.02%
2022/08/29	7	121.64	1	122.00	123.00	6	17,208	0.03%
2022/08/26	19	130.34	11	131.68	126.50	8	17,514	0.05%
2022/08/25	10	127.70	20	128.08	127.50	-10	17,347	-0.06%
2022/08/24	7	121.71	13	122.15	123.00	-6	17,193	-0.03%
2022/08/23	1	121.00	0	0.00	121.50	1	17,543	0.01%
2022/08/22	6	125.08	3	125.00	123.50	3	17,678	0.02%
2022/08/19	15	126.73	23.1	127.08	125.50	-8.1	17,767	-0.05%
2022/08/18	18.1	122.76	21	123.62	124.50	-2.9	17,514	-0.02%
2022/08/17	2	120.25	5	121.10	119.50	-3	17,449	-0.02%
2022/08/16	4	124.00	2	125.25	122.50	2	17,705	0.01%
2022/08/15	17	124.50	11	124.73	124.00	6	17,881	0.03%
2022/08/12	3	118.50	7	118.71	121.50	-4	18,001	-0.02%
2022/08/11	1	114.00	1	113.00	113.00	0	17,973	0.00%
2022/08/10	5	111.00	0	0.00	111.00	5	18,274	0.03%
2022/08/09	1	114.50	1	113.50	113.50	0	18,552	0.00%
2022/08/08	8.1	114.81	4	114.00	114.00	4.1	19,047	0.02%
2022/08/05	2.1	110.98	3.1	112.16	114.00	-1	19,385	-0.01%
2022/08/04	1.1	105.89	0	0.00	106.50	1.1	19,606	0.01%
2022/08/03	7	108.50	5	108.80	108.00	2	19,728	0.01%
2022/08/02	1	109.00	0	0.00	109.00	1	20,209	0.00%
2022/08/01	2	114.75	1	115.00	112.50	1	20,510	0.00%
2022/07/29	4	119.38	2	118.75	119.50	2	21,141	0.01%
2022/07/28	2	119.25	1	119.50	118.00	1	21,759	0.00%
2022/07/27	4	119.63	6	119.67	120.00	-2	22,255	-0.01%
2022/07/26	6	121.92	6	120.83	119.50	0	22,354	0.00%
2022/07/25	4	127.00	8.1	127.44	127.50	-4.1	22,271	-0.02%
2022/07/22	39	133.47	18	132.64	130.00	21	22,383	0.09%
2022/07/21	8.1	125.30	21	125.43	129.50	-13	21,594	-0.06%
2022/07/20	15	118.57	6.1	117.84	118.00	8.9	21,191	0.04%
2022/07/19	3	115.67	0	0.00	114.00	3	21,217	0.01%
2022/07/18	8	117.38	7	116.36	117.00	1	21,378	0.00%
2022/07/15	8.1	115.27	8	115.19	116.00	0.1	21,812	0.00%
2022/07/14	2	110.75	3	112.50	114.50	-1	21,730	0.00%
2022/07/13	7	112.71	4	111.50	110.00	3	21,524	0.01%
2022/07/12	1	114.00	3	111.33	112.50	-2	21,510	-0.01%
2022/07/11	2	118.00	3	117.83	117.50	-1	21,710	0.00%
2022/07/08	8	118.31	5	118.50	117.00	3	21,852	0.01%
2022/07/07	7	112.93	7	113.79	117.00	0	21,879	0.00%
2022/07/06	10	116.85	10	115.25	112.50	0	22,093	0.00%
2022/07/05	5	116.70	5	114.30	118.00	0	22,267	0.00%
2022/07/04	4	120.63	6.1	119.33	122.00	-2.1	22,281	-0.01%
2022/07/01	4.1	126.35	4	125.63	122.50	0.1	22,482	0.00%
2022/06/30	3	136.67	2	136.00	136.00	1	22,408	0.00%
2022/06/29	4	139.00	3	141.33	143.00	1	22,711	0.00%
2022/06/28	4	141.38	3	140.67	140.50	1	22,946	0.00%
2022/06/27	1	147.00	1	152.00	147.50	0	23,468	0.00%
2022/06/24	7	141.07	3	139.33	140.00	4	23,867	0.02%
2022/06/23	5	146.10	5	143.30	144.00	0	24,329	0.00%
2022/06/22	5	149.40	5	151.60	144.00	0	24,814	0.00%
2022/06/20	9	157.17	1	162.00	154.00	8	26,723	0.03%
2022/06/17	3	162.17	0	0.00	167.50	3	27,070	0.01%
2022/06/16	4	168.00	7	175.79	166.00	-3	27,297	-0.01%
2022/06/14	2	163.27	1.2	166.33	168.00	0.8	27,861	0.00%
2022/06/13	4	167.13	0	0.00	166.50	4	27,830	0.01%
2022/06/10	9	172.17	1	172.00	172.50	8	27,999	0.03%
2022/06/09	7	175.64	5	174.10	176.50	2	27,910	0.01%
2022/06/08	15.2	177.65	9	178.17	175.00	6.2	27,819	0.02%
2022/06/07	13	180.65	15.1	181.25	182.00	-2.1	27,607	-0.01%
2022/06/06	1	176.50	4	176.63	176.50	-3	27,139	-0.01%
2022/06/02	1	173.00	5	173.00	173.00	-4	26,990	-0.01%
2022/06/01	3	174.49	4	172.88	171.50	-1	26,945	0.00%
2022/05/31	18	173.56	18	172.42	173.50	0	26,840	0.00%
2022/05/30	2	169.00	5	168.40	169.00	-3	26,547	-0.01%
2022/05/27	2.1	163.49	4	162.75	162.50	-2	26,408	-0.01%
2022/05/26	4.1	160.64	4	162.00	160.50	0.1	26,281	0.00%
2022/05/25	14.1	161.58	24	162.29	164.00	-10	26,198	-0.04%
2022/05/24	22	163.30	17	168.76	160.50	5	26,005	0.02%
2022/05/23	20	173.78	14	174.07	172.00	6	25,657	0.02%
2022/05/20	11	175.45	16	174.81	175.00	-5	25,429	-0.02%
2022/05/19	5	170.40	4	169.92	173.50	1	25,020	0.00%
2022/05/18	9	173.56	14	173.50	171.50	-5	24,878	-0.02%
2022/05/17	5	169.90	6	169.75	171.50	-1	24,725	0.00%
2022/05/16	11	170.86	10.1	172.09	167.50	0.9	24,832	0.00%
2022/05/13	13	167.58	11	167.73	166.50	2	24,511	0.01%
2022/05/12	10	165.10	11	166.13	163.00	-1	24,431	0.00%
2022/05/11	6	164.67	9	163.78	163.50	-3	24,469	-0.01%
2022/05/10	7	167.14	6	167.17	168.00	1	24,989	0.00%
2022/05/09	5	167.70	7	165.21	163.00	-2	24,776	-0.01%
2022/05/06	23.1	169.69	22	168.73	171.50	1.1	24,525	0.00%
2022/05/05	18	168.00	23	167.78	168.00	-5	24,166	-0.02%
2022/05/04	14	159.29	28	160.45	162.50	-14	23,768	-0.06%
2022/05/03	1	148.50	2	150.00	151.50	-1	23,539	0.00%
2022/04/29	16	145.66	16	146.16	146.00	0	23,509	0.00%
2022/04/28	9	143.61	7	141.93	143.50	2	23,501	0.01%
2022/04/27	0	0.00	1	141.00	145.00	-1	23,407	0.00%
2022/04/26	18	147.75	18	148.56	143.50	0	23,610	0.00%
2022/04/25	10	151.40	3	153.17	149.00	7	23,957	0.03%
2022/04/22	53	159.58	43	159.22	159.50	10	24,015	0.04%
2022/04/21	66	167.23	71	166.96	166.50	-5	23,823	-0.02%
2022/04/20	3	158.17	3	159.83	159.50	0	23,299	0.00%
2022/04/19	7	159.00	6	159.75	158.00	1	23,270	0.00%
2022/04/18	2	156.50	2	156.00	156.00	0	23,186	0.00%
2022/04/15	37	157.84	29	155.91	156.50	8	23,015	0.03%
2022/04/14	12	166.83	11	167.36	167.00	1	22,684	0.00%
2022/04/13	13	164.12	17	163.29	163.50	-4	22,437	-0.02%
2022/04/12	20	160.95	18	159.61	159.00	2	22,172	0.01%
2022/04/11	13	164.73	11	166.41	160.50	2	21,872	0.01%
2022/04/08	37	171.03	37	171.58	173.00	0	21,426	0.00%
2022/04/07	9	169.94	15	170.67	172.50	-6	20,942	-0.03%
2022/04/06	17	179.62	12	180.29	180.00	5	20,316	0.02%
2022/04/01	20	183.18	12.2	183.30	183.00	7.8	20,023	0.04%
2022/03/31	23	196.33	17	193.12	191.00	6	19,559	0.03%
2022/03/30	32	199.19	23	198.13	190.50	9	19,221	0.05%
2022/03/29	8	187.31	21	189.40	194.50	-13	18,900	-0.07%
2022/03/28	29	184.09	21.1	185.12	177.00	8	18,930	0.04%
2022/03/25	16	178.84	18	178.69	179.50	-2	18,298	-0.01%
2022/03/24	15	177.27	13	177.42	179.00	2	17,766	0.01%
2022/03/23	42	169.54	60	170.78	175.50	-18	16,873	-0.11%
2022/03/22	24	156.31	39	157.51	160.00	-15	15,827	-0.09%
2022/03/21	20	154.30	32	153.56	153.50	-12	15,465	-0.08%
2022/03/18	47	151.17	48	150.98	149.00	-1	15,255	-0.01%
2022/03/17	10	146.25	17	147.12	148.50	-7	14,639	-0.05%
2022/03/15	2	139.00	4	145.00	138.50	-2	14,460	-0.01%
2022/03/14	5	144.10	0	0.00	145.00	5	14,442	0.03%
2022/03/11	1	144.00	1	142.50	143.00	0	14,740	0.00%
2022/03/10	10	144.30	9	145.39	143.00	1	14,906	0.01%
2022/03/09	4	143.25	2	143.75	143.50	2	15,044	0.01%
2022/03/08	1	140.50	3	143.00	140.00	-2	15,349	-0.01%
2022/03/07	1	138.50	1.1	138.05	138.00	-0.1	16,046	0.00%
2022/03/04	2	145.50	0	0.00	144.50	2	17,325	0.01%
2022/03/03	3.1	146.31	4	145.75	145.50	-0.9	18,951	0.00%
2022/03/02	2	141.50	3	142.00	143.00	-1	19,522	-0.01%
2022/03/01	1	139.00	1	139.50	139.50	0	20,151	0.00%
2022/02/25	1	136.50	3	136.50	136.50	-2	20,576	-0.01%
2022/02/24	9	136.17	6	136.25	133.50	3	21,396	0.01%
2022/02/22	7	138.57	6	138.25	136.50	1	21,565	0.00%
2022/02/21	2	142.00	0	0.00	142.00	2	21,782	0.01%
2022/02/18	6	141.42	6	141.17	144.50	0	22,092	0.00%
2022/02/17	5	145.50	2	144.75	143.00	3	22,348	0.01%
2022/02/16	7	151.79	5	150.80	147.50	2	22,483	0.01%
2022/02/15	3	147.00	6	146.08	145.50	-3	22,383	-0.01%
2022/02/14	14	145.96	7	147.36	143.50	7	22,227	0.03%
2022/02/11	11	150.41	9	151.11	152.00	2	22,140	0.01%
2022/02/10	25	149.78	44	150.68	147.50	-19	21,979	-0.09%
2022/02/09	8	144.69	10	147.15	143.00	-2	21,281	-0.01%
2022/02/08	5	145.20	8	144.63	145.00	-3	21,042	-0.01%
2022/02/07	8	146.06	9	146.33	144.00	-1	21,124	0.00%
2022/01/26	5	142.50	9	142.78	143.00	-4	20,884	-0.02%
2022/01/25	25	141.54	26	140.92	140.50	-1	20,809	0.00%
2022/01/24	0	0.00	5	137.00	138.50	-5	20,593	-0.02%
2022/01/21	3	136.50	10	138.35	135.00	-7	20,604	-0.03%
2022/01/20	5	141.40	7	141.50	142.00	-2	20,533	-0.01%
2022/01/19	106	140.51	99	140.06	140.50	7	20,662	0.03%	大買/
2022/01/18	5	137.60	14	136.32	139.00	-9	20,828	-0.04%
2022/01/17	4	130.00	28	128.98	131.00	-24	20,616	-0.12%
2022/01/14	0	0.00	1	122.50	124.00	-1	21,152	0.00%
2022/01/13	1	126.00	0	0.00	126.00	1	21,889	0.00%
2022/01/12	22	125.80	10	126.00	126.50	12	22,179	0.05%
2022/01/10	2	133.50	4	130.75	137.00	-2	22,311	-0.01%
2022/01/07	5	133.80	1	131.50	131.00	4	22,444	0.02%
2022/01/06	6	137.58	1	137.50	138.00	5	22,628	0.02%
2022/01/05	0	0.00	4	140.75	139.50	-4	22,911	-0.02%
2022/01/04	9	144.67	3	145.17	143.50	6	23,052	0.03%
2022/01/03	1	140.50	10	140.40	141.00	-9	23,537	-0.04%
2021/12/30	4	141.25	4	141.00	141.00	0	23,999	0.00%
2021/12/29	0	0.00	1	145.00	142.00	-1	24,430	0.00%
2021/12/28	6	142.42	5	142.60	143.50	1	24,848	0.00%
2021/12/27	2	142.25	0	0.00	142.50	2	25,173	0.01%
2021/12/24	23	143.63	20	144.25	143.00	3	25,512	0.01%
2021/12/23	25	148.04	22	147.66	145.00	3	25,614	0.01%
2021/12/22	15	148.23	24	149.81	145.50	-9	25,562	-0.04%
2021/12/21	2	140.50	2	140.00	139.50	0	25,152	0.00%
2021/12/20	3	140.33	2	142.00	139.00	1	25,892	0.00%
2021/12/17	27	142.69	21	143.00	144.50	6	26,456	0.02%
2021/12/16	3	146.67	6	147.33	147.00	-3	26,543	-0.01%
2021/12/15	5	140.70	2	140.75	143.00	3	26,464	0.01%
2021/12/14	6	141.33	1.2	141.13	142.00	4.9	26,689	0.02%
2021/12/13	1	139.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	3	139.83	2	140.75	140.00	1	27,342	0.00%
2021/12/09	3	142.17	2	142.00	141.00	1	28,202	0.00%
2021/12/08	42.2	143.13	41	143.38	144.50	1.2	28,612	0.00%
2021/12/07	22.2	144.97	5	146.30	144.00	17.2	28,992	0.06%
2021/12/06	10	151.50	4	152.38	149.00	6	29,329	0.02%
2021/12/03	39	154.99	35	154.69	154.00	4	30,337	0.01%
2021/12/02	45	157.00	17	157.50	152.00	28	30,465	0.09%
2021/12/01	60	160.30	62	159.41	162.50	-2	30,713	-0.01%
2021/11/30	85	160.08	77.2	160.27	155.50	7.8	30,901	0.03%
2021/11/29	29	146.79	44.3	151.56	156.00	-15.3	31,412	-0.05%
2021/11/26	9	140.56	11	143.23	143.50	-2	31,181	-0.01%
2021/11/25	11	142.09	13	142.96	139.00	-2	30,992	-0.01%
2021/11/24	32	138.55	25	137.66	138.00	7	30,645	0.02%
2021/11/23	41.3	145.72	51	144.68	143.00	-9.7	31,034	-0.03%
2021/11/22	4	137.63	8	137.25	137.50	-4	31,544	-0.01%
2021/11/19	6	137.17	3	137.67	135.50	3	34,292	0.01%
2021/11/18	12	140.96	17	140.47	139.50	-5	35,764	-0.01%
2021/11/17	3	139.00	15	140.00	143.00	-12	36,558	-0.03%
2021/11/16	14	139.14	9	139.78	136.00	5	37,590	0.01%
2021/11/15	11	136.64	14	137.79	138.50	-3	38,657	-0.01%
2021/11/12	10	133.55	7.2	135.00	133.00	2.8	39,680	0.01%
2021/11/11	2	131.25	2	132.00	130.50	0	40,366	0.00%
2021/11/10	7	132.64	2	132.50	131.00	5	40,750	0.01%
2021/11/09	10	129.55	6	128.92	130.00	4	40,825	0.01%
2021/11/08	5	122.00	1	121.50	122.00	4	40,859	0.01%
2021/11/05	4	124.63	0	0.00	124.00	4	41,105	0.01%
2021/11/04	4	126.88	3	127.00	126.00	1	41,586	0.00%
2021/11/03	0	0.00	1	128.50	130.00	-1	41,987	0.00%
2021/11/02	1	135.00	1	132.50	128.00	0	42,474	0.00%
2021/11/01	2	131.00	3	132.00	131.00	-1	43,019	0.00%
2021/10/29	0	0.00	4	130.00	128.00	-4	44,230	-0.01%
2021/10/28	1	131.00	3	131.17	129.00	-2	44,764	0.00%
2021/10/27	6	131.00	9	130.22	132.00	-3	45,083	-0.01%
2021/10/26	18	130.53	13.1	129.26	127.00	4.9	45,547	0.01%
2021/10/25	13	140.35	5	139.60	139.50	8	46,178	0.02%
2021/10/22	17	141.26	26	140.63	144.00	-9	46,175	-0.02%
2021/10/21	20	139.63	43	139.72	136.00	-23	46,465	-0.05%
2021/10/20	4	133.50	5	134.60	135.00	-1	46,586	0.00%
2021/10/19	2	126.50	4.1	128.41	128.50	-2.1	47,139	0.00%
2021/10/18	4.1	123.09	6.1	122.17	123.00	-2	47,995	0.00%
2021/10/15	10	121.25	9.1	122.74	122.00	0.9	48,377	0.00%
2021/10/14	8.2	118.63	5	118.40	118.00	3.2	48,819	0.01%
2021/10/13	6	127.08	7	121.93	120.50	-1	49,261	0.00%
2021/10/12	4	128.50	6	130.42	128.50	-2	49,863	0.00%
2021/10/08	62	135.84	61	136.16	131.00	1	50,305	0.00%
2021/10/07	12	132.38	6	132.75	133.50	6	50,945	0.01%
2021/10/06	8	129.25	10	127.75	130.50	-2	50,971	0.00%
2021/10/05	147	125.65	144	125.18	126.50	3	51,717	0.01%	大買/大賣/
2021/10/04	4	124.00	3	123.83	121.50	1	52,128	0.00%
2021/10/01	7.1	125.84	13	123.85	124.00	-6	52,726	-0.01%
2021/09/30	5	135.00	3	134.67	134.00	2	53,156	0.00%
2021/09/29	7	136.57	5	136.00	134.00	2	53,244	0.00%
2021/09/28	1	134.50	18	134.14	139.00	-17	53,458	-0.03%
2021/09/27	79	136.03	69	136.58	138.00	10	53,472	0.02%
2021/09/24	53	134.24	45.1	134.83	135.00	7.9	52,807	0.01%
2021/09/23	16	126.97	0	0.00	124.50	16	52,292	0.03%
2021/09/22	32	122.08	32	121.63	125.00	0	52,340	0.00%
2021/09/17	67	124.60	66	124.35	126.50	1	52,383	0.00%
2021/09/16	4	119.25	4	120.75	121.50	0	52,394	0.00%
2021/09/15	316.1	122.24	326	122.72	120.00	-10	52,459	-0.02%	大買/大賣/
2021/09/14	261	123.46	262	124.00	121.50	-1	52,046	0.00%	大買/大賣/
2021/09/13	7.1	132.61	6	131.75	129.00	1.1	51,349	0.00%
2021/09/10	136	130.09	129	130.36	133.00	7	51,054	0.01%	大買/大賣/
2021/09/09	8	133.56	8.1	133.81	133.00	-0.1	50,598	0.00%
2021/09/08	317	130.86	247	131.06	130.50	70	50,078	0.14%	大買/大賣/
2021/09/07	375.2	141.59	438	141.29	138.50	-62.8	49,056	-0.13%	大買/大賣/
2021/09/06	146	153.09	150	153.48	153.50	-4	48,713	-0.01%	大買/大賣/
2021/09/03	20	163.73	17	165.12	165.50	3	48,488	0.01%
2021/09/02	304.1	169.26	298	169.77	159.00	6.1	48,252	0.01%	大買/大賣/
2021/09/01	75	160.81	96	161.80	167.00	-21	46,980	-0.04%
2021/08/31	8	151.19	10	153.40	155.00	-2	46,231	0.00%
2021/08/30	11	151.41	12	152.21	150.00	-1	46,138	0.00%
2021/08/27	43	151.71	29	150.95	150.00	14	46,457	0.03%
2021/08/26	60	160.12	52	160.09	158.00	8	46,194	0.02%
2021/08/25	138.1	164.95	121	164.56	158.50	17.1	45,344	0.04%	大買/大賣/
2021/08/24	428	159.18	447.4	159.62	163.50	-19.4	43,208	-0.04%	大買/大賣/
2021/08/23	74	149.20	83	149.46	149.00	-9	42,798	-0.02%
2021/08/20	179	141.27	191	141.32	144.00	-12	43,009	-0.03%	大買/大賣/
2021/08/19	184	149.10	173	150.06	135.00	11	42,007	0.03%	大買/大賣/
2021/08/18	63	140.75	49	141.83	150.00	14	40,718	0.03%
2021/08/17	22	140.07	28	141.23	137.50	-6	39,881	-0.02%
2021/08/16	57	134.32	60	134.88	135.50	-3	39,150	-0.01%
2021/08/13	11	134.73	9	136.72	130.50	2	38,780	0.01%
2021/08/12	6	136.00	6.1	134.56	136.50	-0.1	38,600	0.00%
2021/08/11	5	134.30	4	131.38	128.00	1	38,648	0.00%
2021/08/10	30.1	135.21	30	134.08	135.00	0.1	38,582	0.00%
2021/08/09	15	144.90	8	140.44	138.50	7	38,319	0.02%
2021/08/06	12	147.46	11	148.23	150.00	1	38,020	0.00%
2021/08/05	65	145.22	62	144.95	144.50	3	37,805	0.01%
2021/08/04	38	151.41	45.1	151.95	149.50	-7.1	37,759	-0.02%
2021/08/03	22	139.68	29	140.74	142.00	-7	36,910	-0.02%
2021/08/02	12	133.88	16	136.19	135.00	-4	36,810	-0.01%
2021/07/30	84	140.54	74	137.54	135.00	10	36,379	0.03%
2021/07/29	100	130.50	100	128.91	136.50	0	35,710	0.00%
2021/07/28	3	135.67	0	0.00	132.50	3	34,588	0.01%
2021/07/27	54	154.12	38	147.11	147.00	16	34,541	0.05%
2021/07/26	14.1	145.07	16	147.63	155.00	-2	33,627	-0.01%
2021/07/23	9	148.06	12.1	149.01	141.00	-3.1	32,848	-0.01%
2021/07/22	47	152.76	41	153.23	153.00	6	32,220	0.02%
2021/07/21	4	145.63	19	145.97	147.50	-15	31,411	-0.05%
2021/07/20	32	136.14	25	136.84	134.50	7	31,298	0.02%
2021/07/19	42	140.05	33	133.05	134.00	9	31,150	0.03%
2021/07/16	27	135.04	23	133.96	137.00	4	31,080	0.01%
2021/07/15	33	127.27	35	126.20	130.00	-2	30,465	-0.01%
2021/07/14	23	126.26	32	123.73	124.50	-9	30,605	-0.03%
2021/07/13	4	119.77	111	122.63	123.00	-107	30,442	-0.35%	大賣/鉅額交易
2021/07/12	156	112.66	51.4	112.82	112.00	104.6	30,802	0.34%	大買/鉅額交易
2021/07/09	16	100.99	26	102.93	105.50	-10	29,847	-0.03%
2021/07/08	15	95.91	7	94.43	96.20	8	29,423	0.03%
2021/07/07	3	90.10	20	93.65	95.50	-17	29,117	-0.06%
2021/07/06	2	87.00	6	86.90	86.90	-4	28,520	-0.01%
2021/07/05	19	88.01	11.1	87.90	86.20	7.9	28,772	0.03%
2021/07/02	0	0.00	5.5	85.25	86.00	-5.5	28,994	-0.02%
2021/07/01	7	79.74	0	0.00	78.90	7	29,316	0.02%
2021/06/30	6.1	81.03	11	80.92	80.30	-4.9	29,785	-0.02%
2021/06/29	4	85.00	13	83.00	81.10	-9	31,403	-0.03%
2021/06/28	8	85.46	3	85.50	84.90	5	33,429	0.01%
2021/06/25	15	84.85	9	84.54	84.30	6	34,038	0.02%
2021/06/24	3	83.93	6	83.85	83.50	-3	33,812	-0.01%
2021/06/23	4	81.28	16	81.37	82.40	-12	33,654	-0.04%
2021/06/22	15	82.22	8	82.44	79.20	7	33,733	0.02%
2021/06/21	9	78.91	15	79.48	79.90	-6	33,417	-0.02%
2021/06/18	9	80.61	0	0.00	79.60	9	33,176	0.03%
2021/06/17	9	79.93	4	80.58	81.50	5	33,009	0.02%
2021/06/16	12	80.72	12	80.94	79.90	0	32,827	0.00%
2021/06/15	6	82.80	13	82.44	82.30	-7	32,627	-0.02%
2021/06/11	44.1	85.42	38	85.23	83.00	6.1	32,497	0.02%
2021/06/10	18	83.52	43	81.53	83.10	-25	31,950	-0.08%
2021/06/09	50	79.48	49.3	80.09	78.60	0.8	31,065	0.00%
2021/06/08	30	77.36	43.4	77.11	77.00	-13.4	30,472	-0.04%
2021/06/07	38.1	84.66	24	85.89	83.10	14.1	29,770	0.05%
2021/06/04	21	86.75	30	87.29	86.00	-9	29,326	-0.03%
2021/06/03	38	85.65	50.3	85.39	85.70	-12.3	28,631	-0.04%
2021/06/02	59.1	84.47	33	84.38	83.00	26.1	28,030	0.09%
2021/06/01	64.3	84.52	87	83.06	86.10	-22.7	27,484	-0.08%
2021/05/31	125	84.20	89	84.58	81.90	36	26,770	0.13%	大買/
2021/05/28	16	78.02	22.2	78.30	79.20	-6.2	25,574	-0.02%
2021/05/27	6	70.23	6	70.20	72.00	0	24,303	0.00%
2021/05/26	3	69.07	1	69.80	68.50	2	23,964	0.01%
2021/05/25	9	69.98	15	69.81	68.20	-6	23,809	-0.03%
2021/05/24	12	66.42	13	66.92	66.80	-1	23,310	0.00%
2021/05/20	5	63.88	0	0.00	62.90	5	23,202	0.02%
2021/05/19	3	65.70	3	66.50	66.00	0	23,128	0.00%
2021/05/18	0	0.00	9.1	60.82	62.90	-9.1	22,850	-0.04%
2021/05/17	3.1	59.71	4	57.30	57.20	-0.9	22,602	0.00%
2021/05/14	11	64.99	9	65.29	63.50	2	22,280	0.01%
2021/05/13	10	63.87	8	63.78	62.90	2	21,942	0.01%
2021/05/12	15	66.87	20	66.34	63.50	-5	21,570	-0.02%
2021/05/11	18	68.59	6	68.00	67.00	12	20,854	0.06%
2021/05/10	11	72.32	17	72.34	74.00	-6	20,353	-0.03%
2021/05/07	0	0.00	2	66.80	67.30	-2	19,787	-0.01%
2021/05/06	3	62.47	2	61.70	61.20	1	19,751	0.01%
2021/05/05	2	65.20	1	63.90	62.80	1	19,622	0.01%
2021/05/04	8	64.94	9	64.07	64.40	-1	19,451	-0.01%
2021/05/03	10	66.93	2	67.70	67.00	8	19,143	0.04%
2021/04/29	7	69.84	2	71.40	69.00	5	18,981	0.03%
2021/04/28	7	69.93	20	70.05	69.60	-13	18,872	-0.07%
2021/04/27	12	73.16	4	72.73	72.10	8	18,631	0.04%
2021/04/26	0	0.00	2	76.35	75.40	-2	18,336	-0.01%
2021/04/23	4	74.45	5	75.72	74.40	-1	17,959	-0.01%
2021/04/22	11	75.26	7	76.03	72.60	4	17,593	0.02%
2021/04/21	4	73.43	3	73.17	73.40	1	17,087	0.01%
2021/04/20	12	72.53	12	70.86	73.00	0	16,800	0.00%
2021/04/19	339	72.07	338	72.22	70.00	1	16,096	0.01%	大買/大賣/
2021/04/16	3	68.10	14	70.48	71.10	-11	15,114	-0.07%
2021/04/15	4	64.20	9	63.93	64.70	-5	14,251	-0.04%
2021/04/14	1	62.50	3	64.73	63.70	-2	13,976	-0.01%
2021/04/13	73	66.85	71	66.92	65.60	2	13,548	0.01%
2021/04/12	4	66.70	4	66.60	66.70	0	12,897	0.00%
2021/04/09	13	61.52	19	61.38	60.70	-6	12,824	-0.05%
2021/04/08	31	66.01	107.3	65.84	64.00	-76.3	12,398	-0.62%	大賣/
2021/04/07	7	63.04	14.4	63.51	64.20	-7.4	11,648	-0.06%
2021/04/06	10	58.78	24	58.87	58.40	-14	11,053	-0.13%
2021/04/01	308	58.75	299	58.93	58.20	9	10,491	0.09%	大買/大賣/
2021/03/31	520	56.24	541.1	56.38	57.40	-21.1	8,769	-0.24%	大買/大賣/
2021/03/30	56	50.08	77.8	49.41	52.20	-21.8	6,590	-0.33%
2021/03/29	51	47.85	51	48.06	47.50	0	5,909	0.00%
2021/03/26	5	47.41	8	47.37	47.45	-3	5,852	-0.05%
2021/03/25	106	46.21	121	46.92	47.00	-15	5,689	-0.26%	大買/大賣/
2021/03/22	1	44.60	2.7	45.03	45.10	-1.7	5,465	-0.03%
2021/03/18	1	45.30	2	45.00	45.00	-1	5,742	-0.02%
2021/03/17	1	46.85	3	45.75	45.15	-2	5,847	-0.03%
2021/03/16	2	46.15	5	45.85	46.50	-3	5,917	-0.05%
2021/03/15	4	45.38	0	0.00	45.50	4	6,056	0.07%
2021/03/12	1	44.80	5	44.55	44.60	-4	6,178	-0.06%
2021/03/11	2	44.28	1	44.35	44.60	1	6,587	0.02%
2021/03/10	0	0.00	1	44.15	43.90	-1	6,813	-0.01%
2021/03/09	5	43.91	3	43.85	43.80	2	7,223	0.03%
2021/03/05	0	0.00	5	44.51	44.30	-5	7,337	-0.07%
2021/03/04	24	45.11	0	0.00	45.00	24	7,367	0.33%
2021/03/03	10	45.98	0	0.00	46.20	10	7,644	0.13%
2021/02/26	0	0.00	4	46.89	47.35	-4	7,537	-0.05%
2021/02/25	2	47.15	1	47.25	46.90	1	7,510	0.01%
2021/02/24	1	46.65	9	46.85	46.70	-8	7,609	-0.11%
2021/02/22	31	48.02	7	47.56	47.45	24	7,530	0.32%
2021/02/19	0	0.00	1	47.40	47.45	-1	7,275	-0.01%
2021/02/18	8	47.39	0	0.00	46.85	8	7,114	0.11%
2021/02/17	12	46.23	3	46.00	46.15	9	7,002	0.13%
2021/02/05	0	0.00	3	44.30	44.20	-3	6,944	-0.04%
2021/02/04	0	0.00	2	43.75	43.90	-2	6,937	-0.03%
2021/02/03	0	0.00	5	44.00	43.70	-5	6,939	-0.07%
2021/01/29	2	44.33	1	44.65	43.10	1	6,909	0.01%
2021/01/27	1	45.60	0	0.00	45.45	1	6,841	0.01%
2021/01/25	0	0.00	1	44.35	44.90	-1	6,778	-0.01%
2021/01/21	5	45.45	7	44.19	44.05	-2	6,733	-0.03%
2021/01/20	1	45.55	32	45.40	45.10	-31	6,699	-0.46%
2021/01/19	1	46.60	41	46.62	46.10	-40	6,581	-0.61%
2021/01/18	0	0.00	3	46.43	46.10	-3	6,537	-0.05%
2021/01/15	32	47.91	16	47.60	47.30	16	6,465	0.25%
2021/01/14	5	47.31	11	47.52	48.20	-6	6,337	-0.09%
2021/01/13	6	46.69	13.2	46.76	46.55	-7.2	6,131	-0.12%
2021/01/12	47	47.22	13	47.05	46.15	34	6,067	0.56%
2021/01/11	21	47.94	5	47.05	47.50	16	5,985	0.27%
2021/01/07	1	45.95	0	0.00	45.80	1	5,840	0.02%
2021/01/06	5	46.28	6	46.03	45.65	-1	5,914	-0.02%
2021/01/05	4	47.00	11	47.15	46.85	-7	5,892	-0.12%
2021/01/04	53	47.74	63	47.76	47.65	-10	5,976	-0.17%
2020/12/31	6	47.60	9	47.76	47.45	-3	5,860	-0.05%
2020/12/30	10	46.25	1	46.50	46.70	9	5,800	0.16%
2020/12/29	3	46.17	3	46.53	46.20	0	5,800	0.00%
2020/12/28	26	46.68	8	46.60	46.65	18	5,771	0.31%
2020/12/25	0	0.00	1	46.50	46.40	-1	5,712	-0.02%
2020/12/24	28	46.83	7.1	46.61	46.75	20.9	5,641	0.37%
2020/12/23	2	45.98	72.4	46.27	46.20	-70.4	5,543	-1.27%
2020/12/22	130	45.65	109	46.22	44.90	21	5,383	0.39%	大買/大賣/
2020/12/21	3	43.65	7	43.92	45.05	-4	5,259	-0.08%
2020/12/18	1	44.90	0	0.00	44.75	1	5,182	0.02%
2020/12/17	1.1	45.05	12	44.97	45.00	-10.9	5,165	-0.21%
2020/12/16	2	45.30	2	45.40	45.30	0	5,161	0.00%
2020/12/15	31	45.04	5	45.29	45.15	26	5,109	0.51%
2020/12/14	0	0.00	3	47.60	47.40	-3	4,874	-0.06%
2020/12/11	5	47.71	3	48.27	46.95	2	4,843	0.04%
2020/12/10	1	49.65	9	49.18	48.25	-8	4,790	-0.17%
2020/12/09	8	51.24	3	51.17	51.00	5	4,654	0.11%
2020/12/08	2	49.88	0	0.00	50.20	2	4,480	0.04%
2020/12/07	17	51.10	20	50.76	50.80	-3	4,324	-0.07%
2020/12/04	8	48.85	8	48.91	48.75	0	3,916	0.00%
2020/12/03	13	47.00	19	47.88	47.50	-6	3,684	-0.16%
2020/12/02	13	46.52	2	46.55	46.45	11	3,307	0.33%
2020/12/01	0	0.00	1	45.50	45.50	-1	3,232	-0.03%
2020/11/30	2	45.10	0	0.00	45.20	2	3,333	0.06%
2020/11/27	24	46.52	8	46.68	45.75	16	3,579	0.45%
2020/11/26	13	44.15	0	0.00	44.35	13	3,259	0.40%
2020/11/25	2	43.90	1	43.60	43.75	1	3,232	0.03%
2020/11/24	2	44.25	2	44.45	43.90	0	3,200	0.00%
2020/11/23	1	44.90	3	45.25	44.80	-2	3,145	-0.06%
2020/11/20	0	0.00	28	43.02	43.70	-28	2,993	-0.94%
2020/11/18	1	42.50	0	0.00	42.65	1	2,939	0.03%
2020/11/17	0	0.00	68	42.44	42.35	-68	2,936	-2.32%
2020/11/13	26	41.30	0	0.00	41.90	26	3,028	0.86%
2020/11/11	1	42.70	4	42.60	42.80	-3	3,120	-0.10%
2020/11/09	0	0.00	5	42.27	42.35	-5	3,181	-0.16%
2020/11/02	2	41.10	0	0.00	40.90	2	3,436	0.06%
2020/10/30	4	41.84	0	0.00	41.40	4	3,457	0.12%
2020/10/28	30	42.70	0	0.00	42.10	30	3,609	0.83%
2020/10/27	0	0.00	1	43.55	43.85	-1	3,619	-0.03%
2020/10/22	5	43.49	0	0.00	43.50	5	3,787	0.13%
2020/10/21	1	45.60	0	0.00	45.60	1	3,744	0.03%
2020/10/19	0	0.00	41	45.61	45.65	-41	3,768	-1.09%
2020/10/16	0	0.00	4	45.65	45.30	-4	3,780	-0.11%
2020/10/14	0	0.00	2	47.00	46.50	-2	3,768	-0.05%
2020/10/13	0	0.00	43	45.98	45.85	-43	3,693	-1.16%
2020/10/12	12	45.92	10	45.58	45.50	2	3,642	0.05%
2020/10/08	40	45.06	1	44.95	45.15	39	3,536	1.10%
2020/10/07	9	44.69	6	44.75	44.55	3	3,507	0.09%
2020/10/06	2	43.70	0	0.00	44.10	2	3,465	0.06%
2020/10/05	2	41.80	1	42.15	42.80	1	3,508	0.03%
2020/09/25	1	41.85	0	0.00	40.90	1	4,341	0.02%
2020/09/24	1	42.15	0	0.00	42.05	1	4,396	0.02%
2020/09/18	0	0.00	4	45.23	45.20	-4	4,321	-0.09%
2020/09/17	0	0.00	3	45.05	45.25	-3	4,319	-0.07%
2020/09/16	1	45.25	5	45.67	45.30	-4	4,300	-0.09%
2020/09/15	7	45.36	3	45.50	45.00	4	4,317	0.09%
2020/09/11	2	43.33	0	0.00	43.10	2	4,186	0.05%
2020/09/10	1	44.35	0	0.00	43.95	1	4,162	0.02%
2020/09/08	2	44.85	0	0.00	44.75	2	4,132	0.05%
2020/09/07	1	45.35	1	45.10	44.75	0	4,107	0.00%
2020/09/04	2	44.70	0	0.00	44.90	2	4,073	0.05%
2020/09/03	4	45.54	3	45.72	45.50	1	4,036	0.02%
2020/09/02	5	46.79	10	46.55	46.60	-5	3,899	-0.13%
2020/08/25	1	43.65	2.3	43.60	43.80	-1.3	3,756	-0.03%
2020/08/21	1	42.90	0	0.00	43.05	1	3,855	0.03%
2020/08/20	2	43.30	3	42.12	42.55	-1	3,846	-0.03%
2020/08/19	28	44.83	3	44.00	44.00	25	3,804	0.66%
2020/08/18	24	45.79	5	45.63	45.65	19	3,761	0.51%
2020/08/17	2	44.95	3	46.10	46.65	-1	3,716	-0.03%
2020/08/13	0	0.00	1.3	45.87	45.95	-1.3	3,628	-0.04%
2020/08/11	5	45.51	2	45.05	44.95	3	3,516	0.09%
2020/08/10	6	47.42	5	47.70	47.30	1	3,459	0.03%
2020/08/07	0	0.00	6	46.63	47.10	-6	3,354	-0.18%
2020/08/06	3	46.48	2	46.15	46.00	1	3,321	0.03%
2020/08/05	1	47.00	0	0.00	47.00	1	3,283	0.03%
2020/08/04	3	47.28	11	47.74	47.00	-8	3,286	-0.24%
2020/08/03	2	46.10	0	0.00	46.40	2	3,226	0.06%
2020/07/31	40	46.05	0	0.00	46.30	40	3,255	1.23%
2020/07/28	1	42.95	1	43.35	42.70	0	3,103	0.00%
2020/07/27	1	43.90	3	43.88	44.00	-2	3,047	-0.07%
2020/07/24	2	43.00	2	42.75	42.70	0	3,010	0.00%
2020/07/23	0	0.00	2	44.20	44.20	-2	2,999	-0.07%
2020/07/22	1	43.50	1	43.50	44.60	0	2,977	0.00%
2020/07/21	0	0.00	0.6	43.20	43.20	-0.6	2,941	-0.02%
2020/07/20	1	43.25	4	43.10	43.25	-3	2,928	-0.10%
2020/07/16	1	42.05	0	0.00	42.30	1	2,866	0.03%
2020/07/15	2	42.90	1	42.55	41.70	1	2,861	0.03%
2020/07/13	2	43.35	0	0.00	43.80	2	2,906	0.07%
2020/07/10	1	43.75	2	44.45	43.70	-1	2,895	-0.03%
2020/07/09	0	0.00	2.3	46.63	45.55	-2.3	2,814	-0.08%
2020/07/08	12	48.25	10	47.83	47.45	2	2,649	0.08%
2020/07/07	1	44.05	10	43.79	45.35	-9	2,235	-0.40%
2020/07/06	0	0.00	2	41.25	41.25	-2	2,022	-0.10%
2020/07/03	0	0.00	1	40.65	40.85	-1	1,990	-0.05%
2020/07/02	1	40.20	3	40.12	40.40	-2	1,919	-0.10%
2020/07/01	3	39.40	6	39.53	39.30	-3	1,904	-0.16%
2020/06/30	1	38.55	0	0.00	38.70	1	1,921	0.05%
2020/06/29	3	38.57	0	0.00	38.35	3	1,924	0.16%
2020/06/24	0	0.00	1	39.00	38.75	-1	1,917	-0.05%
2020/06/23	1	38.50	0	0.00	38.35	1	1,914	0.05%
2020/06/22	6	39.08	9	39.35	38.70	-3	1,906	-0.16%
2020/06/17	2	38.55	0	0.00	38.45	2	1,857	0.11%
2020/06/12	3	37.70	1	38.00	38.00	2	1,895	0.11%
2020/06/11	1	39.15	1	39.55	38.20	0	1,906	0.00%
2020/06/10	2	39.30	0	0.00	39.35	2	1,906	0.10%
2020/06/08	4	39.84	0	0.00	39.55	4	1,954	0.20%
2020/06/05	0	0.00	2	39.95	40.10	-2	1,936	-0.10%
2020/06/03	0	0.00	2	38.75	38.75	-2	2,000	-0.10%
2020/06/02	1	38.30	3	38.60	38.30	-2	2,014	-0.10%
2020/06/01	3	38.55	1	38.40	38.40	2	2,002	0.10%
2020/05/29	1	39.05	0	0.00	39.05	1	1,963	0.05%
2020/05/28	75	38.76	89	39.24	38.95	-14	1,932	-0.72%
2020/05/25	32	37.01	36	37.75	38.10	-4	1,824	-0.22%
2020/05/22	13	37.00	14	37.44	37.30	-1	1,799	-0.06%
2020/05/21	13	36.40	1	37.05	36.95	12	1,780	0.67%
2020/05/20	2	35.90	0	0.00	35.85	2	1,783	0.11%
2020/05/19	0	0.00	2	35.50	35.50	-2	1,830	-0.11%
2020/05/13	4	37.53	0	0.00	37.95	4	1,782	0.22%
2020/05/11	3	38.68	0	0.00	38.30	3	1,763	0.17%
2020/05/08	50	39.00	54	39.34	39.15	-4	1,720	-0.23%
2020/05/07	33	38.45	38	39.73	39.15	-5	1,648	-0.30%
2020/05/06	3	37.03	5	37.44	37.40	-2	1,566	-0.13%
2020/05/05	1	36.20	1	36.55	36.30	0	1,535	0.00%
2020/05/04	1	36.30	1	36.40	36.25	0	1,529	0.00%
2020/04/30	3	37.62	3	37.67	37.70	0	1,516	0.00%
2020/04/29	0	0.00	4	37.40	37.30	-4	1,523	-0.26%
2020/04/27	2	36.40	4	36.80	36.95	-2	1,557	-0.13%
2020/04/22	1	33.95	1	34.25	35.60	0	1,564	0.00%
2020/04/21	1	35.85	0	0.00	35.15	1	1,563	0.06%
2020/04/20	5	36.50	5	36.70	36.80	0	1,551	0.00%
2020/04/17	10	37.89	5	38.09	37.25	5	1,546	0.32%
2020/04/16	1	36.55	0	0.00	36.90	1	1,458	0.07%
2020/04/15	2	35.30	2	35.55	35.60	0	1,428	0.00%
2020/04/13	0	0.00	1	34.95	34.00	-1	1,394	-0.07%
2020/04/09	1	34.35	0	0.00	34.15	1	1,431	0.07%
2020/04/07	3	34.32	4	34.44	34.35	-1	1,448	-0.07%
2020/04/06	1	32.95	1	33.15	33.65	0	1,434	0.00%
2020/04/01	0	0.00	1	32.50	33.05	-1	1,427	-0.07%
2020/03/31	1	31.35	0	0.00	31.10	1	1,399	0.07%
2020/03/27	0	0.00	1	30.90	30.75	-1	1,452	-0.07%
2020/03/25	1	31.25	0	0.00	30.60	1	1,441	0.07%
2020/03/24	0	0.00	1	29.65	29.80	-1	1,424	-0.07%
2020/03/23	1	28.15	0	0.00	28.10	1	1,423	0.07%
2020/03/19	0	0.00	9	29.24	27.20	-9	1,415	-0.64%
2020/03/17	3	30.65	7	30.61	30.20	-4	1,399	-0.29%
2020/03/16	4	33.84	1	34.85	32.25	3	1,381	0.22%
2020/03/13	3	34.45	3	34.42	35.00	0	1,369	0.00%
2020/03/12	2	39.50	0	0.00	38.20	2	1,354	0.15%
2020/03/10	17	42.25	6	42.36	42.20	11	1,331	0.83%
2020/03/09	22	44.57	19	44.88	43.40	3	1,310	0.23%
2020/03/06	14	42.36	17	43.02	42.90	-3	1,193	-0.25%
2020/03/05	6	42.19	5	41.98	42.00	1	1,213	0.08%
2020/03/04	7	41.43	3	41.45	41.45	4	1,459	0.27%
2020/02/27	2	41.20	0	0.00	41.45	2	1,534	0.13%
2020/02/26	1	42.30	1	42.70	42.10	0	1,528	0.00%
2020/02/24	2	42.55	0	0.00	42.80	2	1,530	0.13%
2020/02/21	3	43.35	3	43.30	43.30	0	1,537	0.00%
2020/02/20	5	44.14	3	44.85	44.10	2	1,556	0.13%
2020/02/19	0	0.00	1	42.45	42.20	-1	1,519	-0.07%
2020/02/18	1	41.10	0	0.00	41.05	1	1,516	0.07%
2020/02/14	1	41.60	0	0.00	41.60	1	1,523	0.07%
2020/02/13	0	0.00	1	41.50	41.50	-1	1,541	-0.06%
2020/02/12	1	41.55	0	0.00	41.55	1	1,565	0.06%
2020/02/11	0	0.00	1	41.05	40.95	-1	1,578	-0.06%
2020/02/05	0	0.00	1	41.65	41.65	-1	1,598	-0.06%
2020/02/04	1	41.30	2	41.45	41.45	-1	1,628	-0.06%
2020/01/30	0	0.00	3	41.62	41.45	-3	1,790	-0.17%
2020/01/20	3	45.90	3	45.90	45.85	0	1,782	0.00%
2020/01/17	1	46.20	1	46.20	46.10	0	1,778	0.00%
2020/01/15	0	0.00	1	46.00	46.10	-1	1,805	-0.06%
2020/01/14	1	46.20	2	46.20	46.20	-1	1,813	-0.06%
2020/01/13	2	46.00	0	0.00	46.20	2	1,884	0.11%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/09	4	46.29	0	0.00	46.10	4	1,914	0.21%
2020/01/08	1	46.10	0	0.00	46.10	1	1,972	0.05%
2020/01/07	3	46.43	0	0.00	46.25	3	1,999	0.15%
2020/01/06	3	46.55	5	46.54	46.50	-2	2,008	-0.10%
2020/01/03	42	47.22	0	0.00	47.20	42	2,008	2.09%
2020/01/02	0	0.00	15	48.10	48.40	-15	1,967	-0.76%
2019/12/31	1	47.00	0	0.00	46.75	1	1,935	0.05%
2019/12/30	1	47.25	1	47.20	47.10	0	1,936	0.00%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/25	1	47.05	0	0.00	47.00	1	1,941	0.05%
2019/12/24	0	0.00	2	47.33	47.00	-2	1,937	-0.10%
2019/12/23	0	0.00	5	46.39	46.55	-5	1,898	-0.26%
2019/12/18	1	46.95	1	47.00	47.00	0	1,934	0.00%
2019/12/17	2	46.83	0	0.00	46.85	2	1,952	0.10%
2019/12/16	0	0.00	1	46.90	46.80	-1	1,961	-0.05%
2019/12/13	2	46.38	1	46.15	46.15	1	1,959	0.05%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/09	1	47.30	2	47.30	47.30	-1	2,025	-0.05%
2019/12/05	11	46.69	1	47.20	46.70	10	2,159	0.46%
2019/12/04	1	46.35	0	0.00	46.35	1	2,182	0.05%
2019/12/03	1	46.55	0	0.00	46.65	1	2,211	0.05%
2019/12/02	4	46.86	0	0.00	46.40	4	2,217	0.18%
2019/11/29	59	49.91	16	49.22	48.35	43	2,186	1.97%
2019/11/27	1	47.45	0	0.00	47.50	1	2,020	0.05%
2019/11/22	0	0.00	5	46.70	46.75	-5	2,035	-0.25%
2019/11/19	1	47.45	0	0.00	47.45	1	2,202	0.05%
2019/11/15	0	0.00	1	47.30	47.45	-1	2,238	-0.04%
2019/11/14	5	46.97	8	46.89	46.75	-3	2,228	-0.13%
2019/11/13	8	46.73	0	0.00	46.65	8	2,240	0.36%
2019/11/08	1	46.55	1	47.15	47.05	0	2,247	0.00%
2019/11/07	0	0.00	1	45.90	45.95	-1	2,238	-0.04%
2019/11/05	0	0.00	2	47.23	47.20	-2	2,238	-0.09%
2019/11/01	2	46.75	0	0.00	46.70	2	2,238	0.09%
2019/10/31	6.1	46.85	1	46.50	46.50	5.1	2,265	0.22%
2019/10/30	4	47.36	0	0.00	47.50	4	2,249	0.18%
2019/10/29	1	47.70	6	47.44	47.25	-5	2,313	-0.22%
2019/10/28	10.7	48.32	3	48.87	48.35	7.7	2,408	0.32%
2019/10/25	2	50.20	2	49.70	49.85	0	2,298	0.00%
2019/10/24	1	49.55	0	0.00	49.60	1	2,285	0.04%
2019/10/23	5	49.52	4	49.01	49.15	1	2,286	0.04%
2019/10/22	4	49.38	1	49.40	49.40	3	2,297	0.13%
2019/10/21	0	0.00	1	48.60	49.20	-1	2,288	-0.04%
2019/10/18	7	49.19	6	49.22	48.85	1	2,296	0.04%
2019/10/17	3	50.43	0	0.00	50.40	3	2,276	0.13%
2019/10/16	7	50.59	5	50.96	50.30	2	2,269	0.09%
2019/10/15	5	51.28	9	51.08	51.10	-4	2,248	-0.18%
2019/10/14	1	50.30	1	50.70	50.40	0	2,197	0.00%
2019/10/09	1	49.75	0	0.00	49.60	1	2,173	0.05%
2019/10/08	1	49.30	0	0.00	49.20	1	2,168	0.05%
2019/10/04	1	50.40	0	0.00	50.40	1	2,244	0.04%
2019/09/27	3	48.57	2	48.55	48.60	1	2,287	0.04%
2019/09/26	1	50.10	0	0.00	49.95	1	2,269	0.04%
2019/09/25	0	0.00	3	50.10	50.40	-3	2,273	-0.13%
2019/09/24	3	50.63	0	0.00	50.50	3	2,293	0.13%
2019/09/19	1	49.85	1	50.40	50.40	0	2,242	0.00%
2019/09/17	0	0.00	2	50.70	50.50	-2	2,209	-0.09%
2019/09/16	5	50.46	0	0.00	50.40	5	2,237	0.22%
2019/09/12	1	52.80	1	52.20	51.40	0	2,244	0.00%
2019/09/11	1	51.70	4	51.70	51.80	-3	2,229	-0.13%
2019/09/10	4	51.65	0	0.00	51.30	4	2,204	0.18%
2019/09/09	11	52.95	16	53.37	52.80	-5	2,163	-0.23%
2019/09/04	3	51.40	7	51.70	51.70	-4	1,959	-0.20%
2019/08/30	7	52.03	8	52.20	50.90	-1	1,883	-0.05%
2019/08/29	1	51.30	6	51.02	51.30	-5	1,798	-0.28%
2019/08/28	3	49.88	0	0.00	49.60	3	1,747	0.17%
2019/08/27	4	51.00	5	50.74	49.95	-1	1,732	-0.06%
2019/08/26	9	50.13	16	50.05	49.90	-7	1,703	-0.41%
2019/08/23	14	50.17	21	50.48	50.80	-7	1,647	-0.42%
2019/08/22	1	48.80	1	49.00	49.30	0	1,548	0.00%
2019/08/21	0	0.00	4	49.63	49.30	-4	1,529	-0.26%
2019/08/20	8	49.39	6	49.43	49.50	2	1,515	0.13%
2019/08/19	6	47.94	5	47.92	47.90	1	1,449	0.07%
2019/08/14	1	46.60	3	46.88	46.95	-2	1,443	-0.14%
2019/08/13	1	45.75	1	46.35	45.80	0	1,430	0.00%
2019/08/12	3	46.65	1	46.65	46.30	2	1,429	0.14%
2019/08/08	1	48.30	0	0.00	48.30	1	1,416	0.07%
2019/08/07	3	47.55	0	0.00	47.00	3	1,402	0.21%
2019/08/06	0	0.00	5	46.70	47.80	-5	1,405	-0.36%
2019/08/02	6	48.03	1	48.25	47.30	5	1,407	0.36%
2019/08/01	4	49.08	2	49.30	49.45	2	1,378	0.15%
2019/07/31	9	50.17	4	51.00	49.70	5	1,375	0.36%
2019/07/30	65	52.78	55	52.19	52.00	10	1,298	0.77%
2019/07/29	1	50.80	0	0.00	51.80	1	1,175	0.09%
2019/07/26	4	51.38	0	0.00	51.30	4	1,160	0.34%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	2	51.80	51.70	-2	1,129	-0.18%
2019/07/23	1	50.40	0	0.00	50.40	1	1,132	0.09%
2019/07/22	1	51.70	0	0.00	51.00	1	1,122	0.09%
2019/07/19	1	51.00	5	50.80	51.20	-4	1,111	-0.36%
2019/07/16	2	49.85	0	0.00	49.95	2	1,086	0.18%
2019/07/12	1	50.50	0	0.00	50.10	1	1,104	0.09%
2019/07/11	1	50.50	0	0.00	50.30	1	1,112	0.09%
2019/07/10	1	47.60	8	48.77	49.60	-7	1,085	-0.64%
2019/07/08	4	47.98	2	48.00	47.95	2	1,062	0.19%
2019/07/05	3	48.18	0	0.00	48.20	3	1,087	0.28%
2019/07/04	0	0.00	2	48.55	48.50	-2	1,129	-0.18%
2019/07/03	2	47.05	0	0.00	47.00	2	1,106	0.18%
2019/07/02	2	47.83	0	0.00	48.20	2	1,135	0.18%
2019/06/27	0	0.00	1	46.15	45.85	-1	1,161	-0.09%
2019/06/25	1	45.55	1	46.00	45.45	0	1,212	0.00%
2019/06/21	1	45.50	1	46.05	45.65	0	1,287	0.00%
2019/06/20	0	0.00	2	45.60	45.60	-2	1,281	-0.16%
2019/06/14	4	44.96	4	44.41	44.10	0	1,784	0.00%
2019/06/13	0	0.00	1	44.45	44.20	-1	1,812	-0.06%
2019/06/10	1	43.25	0	0.00	43.25	1	1,856	0.05%
2019/06/05	0	0.00	1	44.30	44.10	-1	1,899	-0.05%
2019/05/30	3	42.75	3	42.95	43.00	0	1,960	0.00%
2019/05/29	2	42.35	3	43.10	42.60	-1	1,960	-0.05%
2019/05/27	2	44.35	0	0.00	44.05	2	2,027	0.10%
2019/05/24	0	0.00	1	45.00	45.60	-1	2,048	-0.05%
2019/05/23	1	44.50	0	0.00	44.50	1	2,126	0.05%
2019/05/20	0	0.00	1	44.20	44.20	-1	2,230	-0.04%
2019/05/16	2	46.35	2	45.10	45.00	0	2,308	0.00%
2019/05/15	2	46.95	2	46.90	46.80	0	2,358	0.00%
2019/04/30	2	48.55	2	48.80	49.00	0	2,609	0.00%
2019/04/29	4	48.81	4	48.13	48.10	0	2,845	0.00%
2019/04/25	1	51.60	1	51.90	51.40	0	2,978	0.00%
2019/04/23	1	51.90	0	0.00	51.90	1	3,045	0.03%
2019/04/22	1	52.70	2	52.30	52.70	-1	3,037	-0.03%
2019/04/19	0	0.00	1	51.40	50.80	-1	3,017	-0.03%
2019/04/18	2	50.70	2	51.60	50.40	0	3,009	0.00%
2019/04/17	2	51.50	0	0.00	51.40	2	3,023	0.07%
2019/04/16	4	50.60	4	50.80	51.00	0	3,014	0.00%
2019/04/12	2	51.10	0	0.00	50.90	2	2,998	0.07%
2019/04/11	4	52.63	6	52.92	52.30	-2	2,988	-0.07%
2019/04/10	8	54.95	2	55.65	54.00	6	2,958	0.20%
2019/04/09	0	0.00	4	53.55	53.90	-4	2,891	-0.14%
2019/04/08	1	53.60	3	53.60	53.40	-2	2,873	-0.07%
2019/04/03	10	52.90	2	52.40	52.70	8	2,836	0.28%
2019/04/02	4	52.23	0	0.00	51.80	4	2,817	0.14%
2019/04/01	7	51.66	7	51.93	51.90	0	2,802	0.00%
2019/03/29	4	52.00	0	0.00	51.80	4	2,776	0.14%
2019/03/27	1	51.80	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	52.30	0	0.00	52.00	1	2,714	0.04%
2019/03/22	3	54.10	1	52.80	52.50	2	2,627	0.08%
2019/03/21	0	0.00	1	53.90	53.60	-1	2,509	-0.04%
2019/03/20	5	52.08	7	52.07	53.00	-2	2,412	-0.08%
2019/03/19	7	51.73	7	51.11	51.90	0	2,367	0.00%
2019/03/18	0	0.00	2	49.15	49.20	-2	2,145	-0.09%
2019/03/15	24	48.80	28	49.01	48.25	-4	2,131	-0.19%
2019/03/13	0	0.00	1	47.95	48.30	-1	2,142	-0.05%
2019/03/12	3	48.72	2	48.40	48.10	1	2,173	0.05%
2019/03/11	4	47.08	1	47.40	47.35	3	2,153	0.14%
2019/03/07	0	0.00	1	48.15	47.40	-1	2,266	-0.04%
2019/03/06	3	48.07	5	48.03	48.10	-2	2,397	-0.08%
2019/03/05	6	48.44	1	48.25	48.30	5	2,490	0.20%
2019/03/04	1	47.70	0	0.00	47.90	1	2,501	0.04%
2019/02/26	1	48.15	1	49.50	48.10	0	2,515	0.00%
2019/02/22	3	48.90	3	49.50	48.45	0	2,497	0.00%
2019/02/21	24	48.00	30	48.47	49.80	-6	2,425	-0.25%
2019/02/19	3	46.75	0	0.00	46.80	3	2,312	0.13%
2019/02/18	1	47.20	2	47.15	46.60	-1	2,297	-0.04%
2019/02/15	14	47.86	22	48.49	47.35	-8	2,274	-0.35%
2019/02/14	25	48.79	21	48.85	48.35	4	2,210	0.18%
2019/02/13	8	47.93	6	48.10	48.60	2	2,158	0.09%
2019/02/12	0	0.00	1	47.25	47.45	-1	2,079	-0.05%
2019/02/11	1	46.25	0	0.00	45.60	1	2,032	0.05%
2019/01/29	1	46.65	0	0.00	46.50	1	2,013	0.05%
2019/01/23	0	0.00	1	46.60	46.90	-1	1,972	-0.05%
2019/01/22	7	47.25	6	47.57	47.50	1	1,954	0.05%
2019/01/21	19	49.00	19	48.73	48.15	0	1,914	0.00%
2019/01/18	1	45.30	2	46.18	46.80	-1	1,678	-0.06%
2019/01/17	4	45.48	6	45.39	44.00	-2	1,608	-0.12%
2019/01/16	2	43.73	4	43.91	45.20	-2	1,529	-0.13%
2019/01/15	0	0.00	3	42.05	41.85	-3	1,464	-0.20%
2019/01/11	1	41.75	0	0.00	41.75	1	1,492	0.07%
2019/01/10	2	41.65	0	0.00	41.95	2	1,493	0.13%
2019/01/09	0	0.00	5	42.20	42.20	-5	1,493	-0.33%
2019/01/02	2	39.80	0	0.00	39.35	2	1,530	0.13%
2018/12/26	1	40.50	0	0.00	39.60	1	1,571	0.06%
2018/12/25	3	40.35	1	40.55	40.50	2	1,577	0.13%
2018/12/24	3	40.70	3	41.25	41.40	0	1,572	0.00%
2018/12/21	3	38.85	5	39.34	39.90	-2	1,572	-0.13%
2018/12/20	3	39.40	3	39.20	39.20	0	1,569	0.00%
2018/12/19	0	0.00	2	41.60	40.90	-2	1,569	-0.13%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/17	0	0.00	1	41.05	41.10	-1	1,583	-0.06%
2018/12/14	0	0.00	1	41.40	41.40	-1	1,594	-0.06%
2018/12/12	2	42.60	0	0.00	42.90	2	1,618	0.12%
2018/12/11	1	42.05	0	0.00	42.05	1	1,607	0.06%
2018/12/10	3	41.53	2	40.85	41.00	1	1,629	0.06%
2018/12/07	0	0.00	2	44.45	42.80	-2	1,620	-0.12%
2018/12/06	3	43.48	0	0.00	43.80	3	1,620	0.19%
2018/12/05	0	0.00	3	45.85	45.90	-3	1,601	-0.19%
2018/12/04	2	48.20	0	0.00	48.30	2	1,574	0.13%
2018/12/03	4	48.64	8	48.99	48.45	-4	1,569	-0.25%
2018/11/30	9	48.14	4	48.36	48.45	5	1,534	0.33%
2018/11/29	4	47.76	7	48.27	49.20	-3	1,471	-0.20%
2018/11/28	6	44.13	9	44.06	45.40	-3	1,334	-0.22%
2018/11/27	0	0.00	1	41.45	41.55	-1	1,233	-0.08%
2018/11/26	0	0.00	1	39.85	39.70	-1	1,199	-0.08%
2018/11/19	2	37.65	0	0.00	38.40	2	1,123	0.18%
2018/11/02	1	38.80	0	0.00	38.25	1	1,284	0.08%
2018/11/01	1	37.05	1	37.80	37.70	0	1,268	0.00%
2018/10/31	0	0.00	1	36.30	36.45	-1	1,261	-0.08%
2018/10/29	1	32.95	1	32.75	34.60	0	1,243	0.00%
2018/10/19	0	0.00	5	37.15	39.50	-5	1,313	-0.38%
2018/10/15	1	35.60	1	36.00	35.75	0	1,276	0.00%
2018/10/12	6	33.78	1	34.75	34.85	5	1,281	0.39%
2018/10/09	12	39.85	12	38.00	38.30	0	1,228	0.00%
2018/10/04	3	42.08	0	0.00	41.20	3	1,220	0.25%
2018/10/02	0	0.00	1	45.00	44.60	-1	1,206	-0.08%
2018/09/28	1	44.35	0	0.00	44.35	1	1,220	0.08%
2018/09/25	0	0.00	2	45.53	45.35	-2	1,243	-0.16%
2018/09/21	1	43.55	0	0.00	44.20	1	1,243	0.08%
2018/09/20	1	44.05	0	0.00	43.80	1	1,259	0.08%
2018/09/18	2	43.95	0	0.00	43.40	2	1,254	0.16%
2018/09/14	2	45.20	2	45.75	45.75	0	1,246	0.00%
2018/09/13	2	44.90	2	44.90	45.00	0	1,225	0.00%
2018/09/12	2	45.28	0	0.00	44.35	2	1,221	0.16%
2018/09/10	0	0.00	3	48.70	47.20	-3	1,207	-0.25%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/09/06	1	51.60	0	0.00	51.50	1	1,225	0.08%
2018/08/31	0	0.00	1	56.00	56.20	-1	1,418	-0.07%
2018/08/29	2	54.30	1	54.60	54.40	1	1,501	0.07%
2018/08/28	0	0.00	2	54.75	54.80	-2	1,568	-0.13%
2018/08/27	0	0.00	2	53.35	53.50	-2	1,596	-0.13%
2018/08/23	2	51.60	2	52.20	52.00	0	1,705	0.00%
2018/08/22	2	51.50	3	51.80	51.50	-1	1,742	-0.06%
2018/08/21	4	49.71	4	49.95	51.20	0	1,803	0.00%
2018/08/20	9	53.78	1	52.80	51.80	8	1,809	0.44%
2018/08/17	1	58.40	0	0.00	57.30	1	1,770	0.06%
2018/08/15	2	59.20	3	59.60	59.20	-1	1,797	-0.06%
2018/08/14	1	59.00	4	58.08	59.00	-3	1,820	-0.16%
2018/08/13	8	57.93	0	0.00	57.40	8	1,832	0.44%
2018/08/10	2	61.95	2	62.30	62.50	0	1,825	0.00%
2018/08/09	2	62.40	0	0.00	62.40	2	1,855	0.11%
2018/08/08	1	62.80	1	62.90	63.20	0	1,903	0.00%
2018/08/06	0	0.00	1	62.90	62.90	-1	1,973	-0.05%
2018/08/02	0	0.00	1	64.70	62.30	-1	2,034	-0.05%
2018/08/01	1	62.30	1	64.00	64.00	0	2,059	0.00%
2018/07/30	2	63.75	4	63.68	63.00	-2	2,067	-0.10%
2018/07/27	7	63.14	5	63.36	63.40	2	2,066	0.10%
2018/07/26	0	0.00	1	61.80	61.80	-1	2,072	-0.05%
2018/07/23	3	60.07	0	0.00	59.90	3	2,153	0.14%
2018/07/20	2	61.60	0	0.00	61.20	2	2,191	0.09%
2018/07/19	0	0.00	1	62.50	61.50	-1	2,250	-0.04%
2018/07/18	0	0.00	1	60.60	61.00	-1	2,270	-0.04%
2018/07/16	1	60.60	1	61.00	60.50	0	2,381	0.00%
2018/07/13	5	60.40	0	0.00	60.50	5	2,407	0.21%
2018/07/12	10	60.40	10	60.11	60.40	0	2,422	0.00%
2018/07/11	1	59.80	2	60.30	59.90	-1	2,429	-0.04%
2018/07/10	1	60.90	6	61.65	61.30	-5	2,450	-0.20%
2018/07/09	5	60.70	0	0.00	60.40	5	2,458	0.20%
2018/07/03	2	61.35	0	0.00	60.20	2	2,496	0.08%
2018/07/02	0	0.00	1	63.40	62.90	-1	2,495	-0.04%
2018/06/29	0	0.00	3	62.20	63.00	-3	2,509	-0.12%
2018/06/28	1	60.10	0	0.00	60.00	1	2,495	0.04%
2018/06/27	1	61.40	1	61.50	61.30	0	2,515	0.00%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/21	1	65.30	0	0.00	66.80	1	2,545	0.04%
2018/06/20	1	64.00	1	64.50	64.50	0	2,572	0.00%
2018/06/15	2	67.10	8	67.05	66.90	-6	2,621	-0.23%
2018/06/14	5	69.64	0	0.00	68.50	5	2,611	0.19%
2018/06/13	4	69.95	1	69.10	69.10	3	2,624	0.11%
2018/06/12	16	71.31	29	71.75	70.70	-13	2,696	-0.48%
2018/06/11	5	70.54	8	70.59	71.00	-3	2,816	-0.11%
2018/06/08	2	69.25	3	70.33	69.00	-1	2,833	-0.04%
2018/06/07	3	68.30	0	0.00	68.60	3	2,822	0.11%
2018/06/06	3	68.73	5	69.90	68.50	-2	2,878	-0.07%
2018/06/05	6	68.42	5	68.84	67.70	1	2,852	0.04%
2018/06/04	0	0.00	7	68.00	67.40	-7	2,807	-0.25%
2018/05/31	5	66.80	6	67.68	66.60	-1	2,799	-0.04%
2018/05/30	1	63.60	2	65.55	65.20	-1	2,739	-0.04%
2018/05/29	4	64.68	11	65.85	65.20	-7	2,724	-0.26%
2018/05/28	7	63.77	5	63.36	64.00	2	2,688	0.07%
2018/05/25	1	60.90	0	0.00	61.20	1	2,701	0.04%
2018/05/23	0	0.00	2	59.80	59.50	-2	2,988	-0.07%
2018/05/22	0	0.00	1	60.70	60.20	-1	3,062	-0.03%
2018/05/18	1	59.50	0	0.00	59.50	1	3,116	0.03%
2018/05/17	2	60.20	4	60.10	60.00	-2	3,163	-0.06%
2018/05/16	0	0.00	6	61.03	61.90	-6	3,175	-0.19%
2018/05/15	2	59.50	0	0.00	58.90	2	3,205	0.06%
2018/05/09	7	57.66	0	0.00	56.90	7	3,412	0.21%
2018/05/08	0	0.00	1	58.70	58.10	-1	3,484	-0.03%
2018/05/07	2	57.00	0	0.00	57.30	2	3,824	0.05%
2018/05/02	1	54.40	0	0.00	54.10	1	4,069	0.02%
2018/04/27	1	54.70	1	54.70	55.70	0	4,058	0.00%
2018/04/25	8	57.96	7	57.56	58.00	1	4,114	0.02%
2018/04/24	10	55.16	10	55.59	54.70	0	4,081	0.00%
2018/04/23	8	57.10	1	58.90	57.00	7	4,040	0.17%
2018/04/20	9	61.59	2	61.20	60.60	7	3,983	0.18%
2018/04/19	2	64.10	0	0.00	63.20	2	3,962	0.05%
2018/04/18	3	65.30	3	64.30	63.90	0	3,956	0.00%
2018/04/16	1	66.00	1	65.50	66.40	0	3,932	0.00%
2018/04/13	2	68.30	0	0.00	67.00	2	3,916	0.05%
2018/04/11	2	68.60	0	0.00	69.00	2	3,939	0.05%
2018/04/10	6	69.70	0	0.00	69.60	6	4,012	0.15%
2018/04/02	5	70.64	4	70.08	69.60	1	4,060	0.02%
2018/03/31	2	71.45	3	72.13	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	1	71.80	71.20	-1	4,050	-0.02%
2018/03/29	4	71.25	2	72.10	70.70	2	4,055	0.05%
2018/03/26	1	71.30	46	71.26	71.30	-45	4,127	-1.09%
2018/03/23	21	72.01	5	72.30	72.00	16	4,123	0.39%
2018/03/22	2	74.10	1	75.80	74.00	1	4,101	0.02%
2018/03/21	2	74.80	1	75.30	74.50	1	4,083	0.02%
2018/03/20	1	74.00	0	0.00	74.10	1	4,067	0.02%
2018/03/19	0	0.00	1	74.80	75.40	-1	4,087	-0.02%
2018/03/16	54	75.43	3	77.07	75.10	51	4,081	1.25%
2018/03/15	4	75.83	77	75.62	76.70	-73	3,974	-1.84%
2018/03/14	3	73.37	3	73.77	72.90	0	3,800	0.00%
2018/03/13	0	0.00	1	74.00	74.00	-1	3,780	-0.03%
2018/03/12	1	73.20	4	73.23	72.90	-3	3,782	-0.08%
2018/03/09	0	0.00	1	71.20	71.00	-1	3,731	-0.03%
2018/03/08	1	69.70	0	0.00	70.10	1	3,757	0.03%
2018/03/07	18	70.23	1	71.20	69.80	17	3,746	0.45%
2018/03/06	5	72.04	5	71.96	72.00	0	3,766	0.00%
2018/03/05	13	72.28	1	72.00	71.80	12	3,774	0.32%
2018/03/02	41	72.45	3	73.37	72.60	38	3,786	1.00%
2018/03/01	12	73.53	14	73.68	73.50	-2	3,786	-0.05%
2018/02/27	22	74.55	25	74.44	73.00	-3	3,792	-0.08%
2018/02/26	27	75.18	26	75.84	74.30	1	3,813	0.03%
2018/02/23	8	73.25	4	73.00	72.50	4	3,599	0.11%
2018/02/22	9	72.38	5	72.68	72.00	4	3,588	0.11%
2018/02/21	10	70.78	15	71.04	70.90	-5	3,585	-0.14%
2018/02/12	2	68.45	2	70.85	67.80	0	3,546	0.00%
2018/02/09	13	67.09	13	68.19	70.20	0	3,523	0.00%
2018/02/08	2	70.15	2	71.40	70.30	0	3,476	0.00%
2018/02/07	1	70.60	7	71.06	70.00	-6	3,452	-0.17%
2018/02/06	16	68.38	8	70.24	67.40	8	3,403	0.24%
2018/02/05	15	72.56	18	72.53	73.70	-3	3,340	-0.09%
2018/02/02	3	72.30	0	0.00	71.60	3	3,287	0.09%
2018/02/01	5	74.94	1	75.90	74.30	4	3,291	0.12%
2018/01/31	8	75.03	23	75.70	76.10	-15	3,304	-0.45%
2018/01/30	22	76.22	15	76.60	75.30	7	3,489	0.20%
2018/01/29	23	74.18	17	72.74	75.70	6	3,226	0.19%
2018/01/26	3	69.20	3	67.53	68.90	0	3,025	0.00%
2018/01/24	2	65.70	0	0.00	65.70	2	3,137	0.06%
2018/01/22	1	66.20	2	66.20	66.20	-1	3,276	-0.03%
2018/01/19	8	70.25	6	69.90	67.20	2	3,328	0.06%
2018/01/18	1	68.10	0	0.00	68.10	1	3,280	0.03%
2018/01/09	0	0.00	1	65.60	65.00	-1	4,237	-0.02%
2018/01/08	1	66.70	0	0.00	65.00	1	4,420	0.02%
2018/01/05	1	65.90	2	67.30	67.40	-1	4,639	-0.02%
2018/01/04	12	66.98	14	67.50	67.70	-2	4,687	-0.04%
2018/01/03	2	64.25	1	65.00	64.50	1	4,610	0.02%
2018/01/02	1	63.00	0	0.00	64.10	1	4,629	0.02%