新唐 (4919)-元大-清水券商分點個股進出

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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/05/02	1	130.50	3.1	130.84	131.50	-2.1	1,970	-0.11%
2024/04/30	1	128.50	1	128.50	129.50	0	1,963	0.00%
2024/04/29	0	0.00	2	133.00	130.50	-2	1,951	-0.10%
2024/04/26	3	129.00	2	129.25	130.50	1	1,912	0.05%
2024/04/25	1	127.50	1	128.50	127.50	0	1,914	0.00%
2024/04/24	0	0.00	7	130.79	131.50	-7	1,911	-0.37%
2024/04/23	2	127.50	3.1	129.45	128.00	-1.1	1,909	-0.06%
2024/04/19	10	127.85	6	126.33	127.00	4	1,898	0.21%
2024/04/18	3	131.17	3.1	130.55	132.50	-0.1	1,831	-0.01%
2024/04/17	5.1	128.62	8	129.44	129.00	-2.9	1,775	-0.16%
2024/04/16	2	125.25	0	0.00	127.50	2	1,755	0.11%
2024/04/15	1	129.00	24	129.17	129.00	-23	1,793	-1.28%
2024/04/12	7	128.93	5	128.20	129.50	2	1,774	0.11%
2024/04/10	1	128.50	9	129.11	127.50	-8	1,826	-0.44%
2024/04/09	2	126.00	3	127.50	127.00	-1	1,824	-0.05%
2024/04/08	3	126.00	0	0.00	126.00	3	1,836	0.16%
2024/04/03	1	126.00	1	126.50	127.00	0	1,836	0.00%
2024/04/02	4	126.25	6	125.92	126.50	-2	1,884	-0.11%
2024/04/01	0	0.00	2	123.75	124.50	-2	1,860	-0.11%
2024/03/29	7	124.00	1	125.50	122.50	6	1,858	0.32%
2024/03/28	1	123.00	1	125.00	124.00	0	1,840	0.00%
2024/03/27	2	124.50	4	124.50	123.50	-2	1,845	-0.11%
2024/03/26	1	122.00	0	0.00	122.00	1	1,831	0.05%
2024/03/22	1	122.00	1	124.50	123.50	0	1,847	0.00%
2024/03/21	1	123.00	5	122.50	122.00	-4	1,896	-0.21%
2024/03/20	1	124.00	1	124.00	123.00	0	1,956	0.00%
2024/03/19	1	122.50	0	0.00	121.50	1	2,010	0.05%
2024/03/18	2	120.27	1	120.50	121.50	1	2,013	0.05%
2024/03/15	5	120.70	0	0.00	120.00	5	2,010	0.25%
2024/03/14	1	121.50	1	122.50	122.50	0	2,013	0.00%
2024/03/13	4	122.75	6	122.33	122.00	-2	2,048	-0.10%
2024/03/12	3	124.17	0	0.00	124.00	3	2,096	0.14%
2024/03/11	1	126.00	2	126.25	125.00	-1	2,118	-0.05%
2024/03/08	4	124.13	0	0.00	122.00	4	2,162	0.18%
2024/03/07	1	125.00	5	125.90	125.50	-4	2,176	-0.18%
2024/03/06	6.1	127.59	0	0.00	127.00	6.1	2,210	0.27%
2024/03/05	0	0.00	2	130.50	128.50	-2	2,317	-0.09%
2024/03/01	1	128.50	3	129.67	128.50	-2	2,667	-0.07%
2024/02/29	4	127.88	0	0.00	129.00	4	2,825	0.14%
2024/02/27	2	129.00	2	132.50	128.50	0	2,883	0.00%
2024/02/26	3	129.83	1	130.00	129.50	2	2,944	0.07%
2024/02/22	3	131.50	1	131.00	131.00	2	3,060	0.07%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	0	0.00	1	133.00	131.50	-1	3,139	-0.03%
2024/02/19	0.2	131.86	1	132.00	132.50	-0.8	3,190	-0.02%
2024/02/16	2	128.50	1	130.00	128.50	1	3,428	0.03%
2024/02/05	1	128.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	1	129.00	0	0.00	129.00	1	3,451	0.03%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/29	0	0.00	0.1	130.00	130.50	-0.1	3,503	0.00%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/24	1	132.00	0	0.00	131.00	1	3,620	0.03%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	133.00	0	0.00	132.50	0	3,646	0.00%
2024/01/18	1	128.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	3.1	130.45	0	131.50	130.00	3.1	3,651	0.08%
2024/01/16	0	0.00	0.4	134.00	135.50	-0.4	3,627	-0.01%
2024/01/12	1	134.00	0	0.00	134.50	1	3,671	0.03%
2024/01/11	0	0.00	0.1	136.50	136.00	-0.1	3,698	0.00%
2024/01/10	1	134.50	0	0.00	134.50	1	3,780	0.03%
2024/01/09	4	135.00	1	133.50	135.00	3	3,800	0.08%
2024/01/05	1	139.00	1.8	140.69	139.50	-0.8	3,835	-0.02%
2024/01/03	1	140.52	1	140.00	142.00	0	3,801	0.00%
2023/12/29	1	140.00	0	0.00	142.00	1	3,793	0.03%
2023/12/28	0	0.00	3.1	143.50	142.00	-3.1	3,785	-0.08%
2023/12/27	1	139.50	1.2	139.54	139.50	-0.2	3,725	0.00%
2023/12/25	0	0.00	0	141.00	140.00	0	3,726	0.00%
2023/12/22	0	0.00	0.2	139.00	139.50	-0.2	3,734	0.00%
2023/12/20	0	0.00	1	138.50	137.50	-1	3,735	-0.03%
2023/12/19	0	139.00	1.2	138.42	139.00	-1.2	3,752	-0.03%
2023/12/18	2	138.00	0	138.00	137.50	2	3,749	0.05%
2023/12/15	4	144.34	0	0.00	141.00	4	3,721	0.11%
2023/12/14	6	147.26	2.2	147.86	148.50	3.9	3,738	0.10%
2023/12/07	3	142.67	1	142.00	142.00	2	3,886	0.05%
2023/12/06	0	145.50	1	146.50	145.50	-1	3,856	-0.03%
2023/12/05	2	146.00	6	146.42	146.00	-4	3,838	-0.10%
2023/12/04	1	150.00	0	0.00	149.50	1	3,806	0.03%
2023/12/01	0	0.00	2	149.75	149.50	-2	3,798	-0.05%
2023/11/30	2	148.00	1.3	150.42	148.50	0.7	3,801	0.02%
2023/11/29	5.3	148.35	9.4	148.80	149.50	-4	3,692	-0.11%
2023/11/28	2.8	142.88	3	142.84	144.00	-0.2	3,441	-0.01%
2023/11/27	7	144.13	12	142.33	141.50	-5	3,349	-0.15%
2023/11/24	6	139.83	1	141.00	139.00	5	3,216	0.16%
2023/11/22	0.5	140.50	1.5	140.83	140.50	-1	3,120	-0.03%
2023/11/21	3.1	138.82	1	138.50	138.00	2.1	3,036	0.07%
2023/11/17	0	0.00	3	138.67	138.50	-3	3,057	-0.10%
2023/11/16	9.7	138.39	4	136.50	136.50	5.7	3,041	0.19%
2023/11/15	2	137.25	13	136.73	138.00	-11	3,016	-0.36%
2023/11/14	1	133.00	2	132.50	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	3	132.00	132.50	-3	2,771	-0.11%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/09	0	0.00	2	129.75	129.50	-2	2,758	-0.07%
2023/11/08	1	130.00	2	130.75	131.00	-1	2,786	-0.04%
2023/11/07	1	128.00	0	0.00	130.50	1	2,781	0.04%
2023/11/06	1	128.50	2	129.00	128.50	-1	2,818	-0.04%
2023/11/03	3	127.17	0	0.00	127.50	3	2,829	0.11%
2023/11/02	0	0.00	5	130.30	131.00	-5	2,812	-0.18%
2023/11/01	1	128.50	6	129.25	128.50	-5	2,820	-0.18%
2023/10/31	5	128.10	4	129.50	127.00	1	2,866	0.03%
2023/10/27	5	125.70	0	0.00	125.50	5	3,209	0.16%
2023/10/26	5	126.80	0	0.00	127.00	5	3,431	0.15%
2023/10/24	1	128.00	3	128.67	130.00	-2	3,591	-0.06%
2023/10/23	1	128.51	1	128.00	128.00	0	3,647	0.00%
2023/10/20	1	131.50	3	131.83	132.50	-2	3,681	-0.05%
2023/10/19	4	131.25	6	131.67	132.50	-2	3,759	-0.05%
2023/10/18	5	132.20	2	130.00	130.00	3	3,850	0.08%
2023/10/17	0	131.00	1	132.00	130.00	-1	3,988	-0.03%
2023/10/16	2	131.50	9	130.56	130.50	-7	4,164	-0.17%
2023/10/13	0	0.00	1	131.50	131.00	-1	4,309	-0.02%
2023/10/12	1	125.50	0	0.00	128.50	1	4,332	0.02%
2023/10/11	0	0.00	2	127.75	126.00	-2	4,416	-0.05%
2023/10/06	1	125.50	4	127.50	128.00	-3	4,463	-0.07%
2023/10/05	1	125.00	2.1	126.21	126.50	-1.1	4,468	-0.02%
2023/10/04	2	123.00	0	0.00	125.00	2	4,493	0.04%
2023/10/03	0	0.00	1	127.00	125.00	-1	4,518	-0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	2	124.25	0	0.00	124.50	2	4,946	0.04%
2023/09/26	2	125.00	0	0.00	125.50	2	5,084	0.04%
2023/09/25	1	127.00	0	0.00	126.50	1	5,098	0.02%
2023/09/22	2	125.75	1	128.00	128.00	1	5,066	0.02%
2023/09/20	0	0.00	3	131.50	130.50	-3	5,033	-0.06%
2023/09/19	3	134.17	3	133.33	132.50	0	5,046	0.00%
2023/09/18	0	0.00	1	133.00	134.00	-1	5,004	-0.02%
2023/09/15	2	133.00	3	132.83	132.50	-1	5,003	-0.02%
2023/09/14	2	131.50	7.2	132.21	132.00	-5.2	4,990	-0.10%
2023/09/13	7	130.71	3	132.33	130.00	4	4,971	0.08%
2023/09/11	0	0.00	1	127.00	126.50	-1	4,966	-0.02%
2023/09/07	2.2	127.77	1	129.00	127.50	1.2	5,196	0.02%
2023/09/06	2	129.50	0	0.00	129.00	2	5,233	0.04%
2023/09/05	2	127.25	17	126.94	128.50	-15	5,203	-0.29%
2023/09/04	0	0.00	1	122.00	123.50	-1	5,169	-0.02%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	1	123.00	1	124.00	123.50	0	5,189	0.00%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/29	1	118.50	1	119.50	120.00	0	5,283	0.00%
2023/08/28	2	120.00	0	0.00	120.00	2	5,292	0.04%
2023/08/25	0	0.00	0	121.00	120.50	0	5,309	0.00%
2023/08/24	1	120.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	0.2	118.00	0	0.00	121.50	0.2	5,455	0.00%
2023/08/22	11	121.68	2	120.50	120.00	9	5,447	0.17%
2023/08/18	3	125.17	9	125.22	125.00	-6	5,494	-0.11%
2023/08/17	3	123.33	5	127.00	127.00	-2	5,511	-0.04%
2023/08/16	2	123.50	2	124.50	125.50	0	5,510	0.00%
2023/08/15	0	0.00	1	127.00	125.00	-1	5,599	-0.02%
2023/08/14	1.6	123.27	2	124.25	125.50	-0.4	5,696	-0.01%
2023/08/10	7	124.50	0	0.00	124.50	7	5,803	0.12%
2023/08/08	0	0.00	2.2	130.43	130.00	-2.2	5,864	-0.04%
2023/08/07	1	126.50	0	0.00	129.00	1	5,915	0.02%
2023/08/04	3	125.33	1	124.00	126.50	2	5,943	0.03%
2023/08/02	5.2	129.39	1	126.00	126.50	4.2	6,058	0.07%
2023/08/01	8	138.56	6	136.67	133.00	2	6,000	0.03%
2023/07/31	8.6	138.45	5	139.10	140.00	3.6	5,836	0.06%
2023/07/28	7	141.21	3	142.00	142.00	4	5,698	0.07%
2023/07/27	2	138.75	6.1	139.09	139.50	-4.1	5,616	-0.07%
2023/07/26	9.1	137.84	4	137.75	136.50	5.1	5,628	0.09%
2023/07/25	5	139.30	3	139.67	139.00	2	5,618	0.04%
2023/07/24	1	139.50	1	140.00	140.00	0	5,584	0.00%
2023/07/21	3	140.17	3	140.00	140.00	0	5,630	0.00%
2023/07/20	8.1	144.00	9	144.61	142.00	-0.9	5,673	-0.02%
2023/07/19	9	143.11	6	142.92	141.50	3	5,475	0.05%
2023/07/18	17	138.29	17	139.21	141.00	0	5,344	0.00%
2023/07/17	3	137.33	2	137.00	138.00	1	5,173	0.02%
2023/07/14	0	0.00	3	136.33	137.00	-3	5,169	-0.06%
2023/07/13	2.2	132.70	5	134.10	133.00	-2.9	5,120	-0.06%
2023/07/12	6	132.08	1	132.50	131.50	5	5,077	0.10%
2023/07/11	3	134.00	8	134.00	133.50	-5	5,062	-0.10%
2023/07/10	1	130.00	1	131.00	131.00	0	5,068	0.00%
2023/07/07	6	130.92	1	130.50	131.00	5	5,071	0.10%
2023/07/06	9	135.00	5	135.70	134.00	4	5,046	0.08%
2023/07/05	12	137.29	18	136.78	136.00	-6	4,982	-0.12%
2023/07/04	6	132.75	14	133.57	135.50	-8	4,758	-0.17%
2023/07/03	1	128.50	1	129.00	129.00	0	4,642	0.00%
2023/06/30	0	0.00	5.2	128.02	128.50	-5.2	4,718	-0.11%
2023/06/28	4	128.25	0	0.00	127.00	4	4,942	0.08%
2023/06/27	5	130.80	4	129.63	128.00	1	5,056	0.02%
2023/06/26	3	128.83	2	129.75	131.00	1	5,095	0.02%
2023/06/21	3	127.50	2	128.25	128.00	1	5,190	0.02%
2023/06/20	2.2	129.30	0	0.00	129.50	2.2	5,593	0.04%
2023/06/19	5.3	131.43	2	133.00	130.50	3.3	5,642	0.06%
2023/06/16	3.1	131.84	0	0.00	131.50	3.1	5,638	0.05%
2023/06/15	2	132.75	1	134.50	134.00	1	5,682	0.02%
2023/06/14	17	130.97	2	133.00	130.50	15	5,637	0.27%
2023/06/13	2	134.50	8	134.19	135.00	-6	5,582	-0.11%
2023/06/12	1	130.00	2	129.00	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	4	127.25	3	126.00	126.00	1	5,502	0.02%
2023/06/07	2	128.50	2	128.75	129.00	0	5,548	0.00%
2023/06/06	2	127.25	0	0.00	127.00	2	5,595	0.04%
2023/06/05	5	129.50	5	129.61	130.00	0	5,624	0.00%
2023/06/02	6	127.00	3	127.00	127.00	3	5,665	0.05%
2023/06/01	3	128.00	2	127.00	127.00	1	5,927	0.02%
2023/05/31	1	129.00	0	0.00	129.00	1	6,015	0.02%
2023/05/30	5	127.60	2	129.25	129.00	3	6,057	0.05%
2023/05/29	3	129.83	13	130.15	130.50	-10	6,039	-0.17%
2023/05/26	1	126.00	1	125.51	125.50	0	6,126	0.00%
2023/05/25	1	125.02	2	126.25	125.50	-1	6,300	-0.02%
2023/05/24	8	124.75	4	124.13	124.50	4	6,388	0.06%
2023/05/23	0	128.00	57	127.95	127.50	-57	6,466	-0.88%
2023/05/22	8	126.87	41	125.55	127.00	-33	6,636	-0.50%
2023/05/19	4	127.88	6	126.25	126.00	-2	6,787	-0.03%
2023/05/18	6	125.50	1	126.00	125.50	5	6,762	0.07%
2023/05/17	2	122.50	2	123.50	123.00	0	6,795	0.00%
2023/05/16	7	122.64	4	122.38	121.50	3	6,830	0.04%
2023/05/15	4	123.25	4	122.88	122.50	0	6,814	0.00%
2023/05/12	1	123.00	1	124.50	125.50	0	6,893	0.00%
2023/05/11	8	126.13	3	124.00	124.00	5	6,930	0.07%
2023/05/10	7	127.00	5	127.70	129.50	2	7,124	0.03%
2023/05/09	14	127.54	2	126.50	126.50	12	7,217	0.17%
2023/05/08	4	135.63	3	136.67	133.50	1	7,224	0.01%
2023/05/05	3	132.67	0	0.00	133.50	3	7,405	0.04%
2023/05/04	0	0.00	1	133.50	131.50	-1	7,952	-0.01%
2023/05/03	1	129.50	1	132.50	133.50	0	8,266	0.00%
2023/05/02	4	131.13	3	131.17	131.00	1	8,292	0.01%
2023/04/28	6	131.75	6	132.67	133.00	0	8,374	0.00%
2023/04/27	3	128.33	8	130.25	129.50	-5	8,347	-0.06%
2023/04/26	8	127.25	7	129.15	130.50	1	8,364	0.01%
2023/04/25	13	131.81	6	133.17	130.00	7	8,288	0.08%
2023/04/24	4	139.75	0	0.00	139.00	4	8,236	0.05%
2023/04/21	1	138.00	7	139.86	139.00	-6	8,332	-0.07%
2023/04/20	2	142.25	0	0.00	142.50	2	8,360	0.02%
2023/04/19	1	145.00	0	0.00	143.50	1	8,468	0.01%
2023/04/18	4	149.75	0	0.00	147.00	4	8,422	0.05%
2023/04/17	0	0.00	8	149.00	149.00	-8	8,406	-0.10%
2023/04/14	0	0.00	10	148.40	148.50	-10	8,401	-0.12%
2023/04/13	8	148.00	1	147.00	147.00	7	8,416	0.08%
2023/04/12	15	150.50	0	0.00	150.00	15	8,401	0.18%
2023/04/11	3	150.00	5	150.30	150.00	-2	8,409	-0.02%
2023/04/10	0	0.00	1	150.00	149.00	-1	8,400	-0.01%
2023/04/07	1	148.50	0	0.00	147.50	1	8,363	0.01%
2023/04/06	2	147.00	0	0.00	148.00	2	8,373	0.02%
2023/03/31	6	149.75	2	151.50	149.50	4	8,403	0.05%
2023/03/30	1	145.00	6	148.00	148.50	-5	8,360	-0.06%
2023/03/29	15	143.37	2	143.25	143.00	13	8,337	0.16%
2023/03/28	3	147.33	1	146.50	146.00	2	8,476	0.02%
2023/03/27	1	154.50	4	154.50	151.50	-3	8,360	-0.04%
2023/03/24	1	160.00	2	156.50	155.50	-1	8,339	-0.01%
2023/03/23	9	156.78	15.7	159.34	159.50	-6.7	8,267	-0.08%
2023/03/22	0	0.00	4	149.75	150.00	-4	7,933	-0.05%
2023/03/21	0	0.00	2	148.00	147.00	-2	7,914	-0.03%
2023/03/20	2	146.75	2	148.50	148.00	0	7,914	0.00%
2023/03/17	0	0.00	7	147.86	148.00	-7	7,991	-0.09%
2023/03/16	4	145.50	0	0.00	144.50	4	8,098	0.05%
2023/03/15	3	149.83	3	149.50	147.00	0	8,154	0.00%
2023/03/14	0	0.00	2	147.00	147.00	-2	8,204	-0.02%
2023/03/13	4	142.75	2	145.00	145.50	2	8,335	0.02%
2023/03/10	4	145.50	2	146.75	145.00	2	8,362	0.02%
2023/03/09	1	148.00	0.1	151.00	148.50	0.9	8,462	0.01%
2023/03/08	0	0.00	2	149.75	150.00	-2	8,439	-0.02%
2023/03/07	2	148.00	0	0.00	148.50	2	8,528	0.02%
2023/03/06	5	153.60	6	155.08	151.50	-1	8,498	-0.01%
2023/03/03	1	151.00	3	150.50	150.50	-2	8,334	-0.02%
2023/03/01	5	149.50	3	149.33	149.50	2	8,852	0.02%
2023/02/24	29.6	149.58	17	151.76	147.50	12.6	9,086	0.14%
2023/02/23	15	148.70	13	146.77	149.50	2	9,028	0.02%
2023/02/22	9	142.17	0	0.00	142.50	9	9,014	0.10%
2023/02/21	3	143.33	1	145.00	145.50	2	9,132	0.02%
2023/02/20	9	145.44	3	146.50	143.50	6	9,533	0.06%
2023/02/17	11	144.14	3	144.17	144.50	8	9,521	0.08%
2023/02/16	4	145.50	3	148.00	149.00	1	9,440	0.01%
2023/02/15	7	145.29	6	147.92	145.00	1	9,608	0.01%
2023/02/14	2	147.50	1	149.00	145.50	1	9,519	0.01%
2023/02/13	1	147.50	0	0.00	147.50	1	9,556	0.01%
2023/02/10	2	148.25	2	148.50	147.50	0	9,660	0.00%
2023/02/09	2	152.75	4	150.88	150.50	-2	9,805	-0.02%
2023/02/08	4	152.88	15	152.30	154.00	-11	9,831	-0.11%
2023/02/07	3	146.33	2	148.25	148.50	1	9,742	0.01%
2023/02/06	4	148.88	6	149.17	148.50	-2	9,772	-0.02%
2023/02/03	9	148.94	16	149.69	151.50	-7	9,674	-0.07%
2023/02/02	11	147.00	16.3	147.16	147.00	-5.3	9,537	-0.06%
2023/02/01	10	138.20	20	139.60	142.00	-10	9,089	-0.11%
2023/01/31	1.2	129.08	0	0.00	129.50	1.2	8,855	0.01%
2023/01/30	7	129.64	14	130.36	130.50	-7	8,906	-0.08%
2023/01/17	1	125.49	5	125.50	126.00	-4	8,856	-0.05%
2023/01/16	0	0.00	1	125.00	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	6.1	125.66	124.00	-6.1	8,992	-0.07%
2023/01/12	0.1	127.00	5.1	126.49	125.50	-5	9,057	-0.06%
2023/01/11	2	123.50	5	125.10	125.50	-3	9,041	-0.03%
2023/01/10	2	123.75	5	123.80	123.50	-3	9,085	-0.03%
2023/01/09	3.1	119.42	17	121.97	123.50	-13.9	9,169	-0.15%
2023/01/06	5	116.30	4	117.50	118.00	1	9,206	0.01%
2023/01/05	2	115.50	5	116.00	115.50	-3	9,376	-0.03%
2023/01/03	0	0.00	2	117.75	118.00	-2	9,535	-0.02%
2022/12/30	4	116.50	0	0.00	115.00	4	9,554	0.04%
2022/12/29	1	112.50	4	115.63	116.50	-3	9,620	-0.03%
2022/12/28	4	115.38	1	114.00	114.00	3	9,815	0.03%
2022/12/27	5	118.00	0	0.00	118.00	5	9,880	0.05%
2022/12/23	5	116.60	9	117.00	117.00	-4	10,116	-0.04%
2022/12/22	2	120.00	2	119.50	119.50	0	10,179	0.00%
2022/12/21	14	119.79	5	121.40	120.00	9	10,261	0.09%
2022/12/20	6	122.00	7	123.86	118.50	-1	10,300	-0.01%
2022/12/19	2	120.25	2	120.25	120.00	0	10,205	0.00%
2022/12/16	5	120.30	6	120.83	121.00	-1	10,373	-0.01%
2022/12/15	8	123.25	3	123.50	123.50	5	10,490	0.05%
2022/12/14	4	123.63	6.1	123.60	125.00	-2.1	10,525	-0.02%
2022/12/13	3	122.33	2	120.00	120.00	1	10,613	0.01%
2022/12/12	2	121.00	2	121.75	122.00	0	10,622	0.00%
2022/12/09	7.1	123.51	2	126.00	121.50	5.1	10,681	0.05%
2022/12/08	2	122.75	12	121.96	124.00	-10	10,619	-0.09%
2022/12/07	8	120.50	6	119.58	118.50	2	10,585	0.02%
2022/12/06	12	124.71	1	123.50	124.00	11	10,914	0.10%
2022/12/05	4	126.00	18.1	127.25	127.00	-14.1	10,858	-0.13%
2022/12/02	0	0.00	4	125.00	124.50	-4	10,783	-0.04%
2022/12/01	10	123.95	8	124.06	123.50	2	10,825	0.02%
2022/11/30	5	120.30	0	0.00	121.00	5	10,891	0.05%
2022/11/29	7	121.50	7	120.93	120.50	0	10,954	0.00%
2022/11/28	6	120.08	4	120.88	122.00	2	10,869	0.02%
2022/11/25	3	122.00	1.1	120.05	120.00	1.9	10,880	0.02%
2022/11/24	23	124.74	29.1	125.95	123.50	-6.1	10,847	-0.06%
2022/11/23	3	122.83	3	123.67	122.50	0	10,472	0.00%
2022/11/22	9.1	121.89	12	122.13	122.00	-2.9	10,331	-0.03%
2022/11/21	2	117.00	2	118.75	118.00	0	10,324	0.00%
2022/11/18	18	118.75	17	115.79	115.50	1	10,538	0.01%
2022/11/17	12	121.46	9	120.00	121.00	3	10,446	0.03%
2022/11/16	4.1	119.32	14	119.39	123.00	-9.9	10,300	-0.10%
2022/11/15	6	113.50	5	114.00	116.00	1	9,870	0.01%
2022/11/14	2	109.75	3	110.67	111.00	-1	10,112	-0.01%
2022/11/11	6	112.58	5	113.30	109.50	1	10,391	0.01%
2022/11/10	1	109.00	4	109.25	110.00	-3	10,306	-0.03%
2022/11/09	11	109.32	19	109.89	109.50	-8	10,425	-0.08%
2022/11/08	21	108.19	10	110.20	107.50	11	10,680	0.10%
2022/11/07	7	107.64	6	106.92	107.50	1	10,829	0.01%
2022/11/04	7	110.07	6.3	110.63	111.00	0.7	10,661	0.01%
2022/11/03	0	0.00	10	108.95	110.50	-10	10,550	-0.09%
2022/11/02	5	108.10	8	107.00	107.00	-3	10,464	-0.03%
2022/11/01	1	104.00	1	104.00	104.00	0	10,460	0.00%
2022/10/31	1	103.50	0	0.00	102.50	1	10,606	0.01%
2022/10/28	2	102.00	7	102.50	102.50	-5	10,684	-0.05%
2022/10/27	1	99.30	12	97.28	101.50	-11	10,623	-0.10%
2022/10/26	8	95.36	2	95.60	95.70	6	10,559	0.06%
2022/10/25	6.1	97.69	7	98.46	97.30	-0.9	10,521	-0.01%
2022/10/24	2	98.85	5	101.00	97.90	-3	10,523	-0.03%
2022/10/21	10	97.03	1	95.70	95.00	9	10,508	0.09%
2022/10/20	0	0.00	1	95.80	98.40	-1	10,537	-0.01%
2022/10/19	5	101.30	5	102.00	99.80	0	10,741	0.00%
2022/10/18	2.1	101.74	3	101.00	100.50	-0.9	10,864	-0.01%
2022/10/17	9	99.94	5	100.20	103.00	4	11,816	0.03%
2022/10/14	5	100.20	3	103.00	103.50	2	12,295	0.02%
2022/10/13	1	94.95	8	96.25	94.10	-7	12,329	-0.06%
2022/10/12	15	104.17	0	0.00	104.00	15	12,291	0.12%
2022/10/11	3	108.83	4	108.38	107.00	-1	12,413	-0.01%
2022/10/07	1	113.00	1	113.00	113.00	0	12,607	0.00%
2022/10/06	2	114.00	2	115.50	115.50	0	13,015	0.00%
2022/10/05	2	113.25	5	114.20	113.00	-3	13,248	-0.02%
2022/10/04	2	110.75	2	109.50	110.00	0	13,313	0.00%
2022/10/03	6	105.67	6	106.75	107.50	0	13,402	0.00%
2022/09/30	3	102.83	2	107.50	108.00	1	13,595	0.01%
2022/09/29	5	105.80	2	104.00	104.50	3	13,715	0.02%
2022/09/28	2	108.00	2	105.00	105.00	0	13,911	0.00%
2022/09/27	1.1	110.45	0	0.00	113.50	1.1	14,330	0.01%
2022/09/26	2	111.75	3	111.17	108.50	-1	14,738	-0.01%
2022/09/23	12	118.54	1	118.00	117.00	11	15,029	0.07%
2022/09/22	14	124.39	15.3	124.21	124.00	-1.3	15,066	-0.01%
2022/09/21	0	0.00	18	123.94	124.00	-18	15,104	-0.12%
2022/09/20	16	123.16	6	123.67	122.50	10	15,196	0.07%
2022/09/19	4	120.75	1	120.50	120.50	3	15,291	0.02%
2022/09/16	1	120.00	2	119.75	120.00	-1	15,471	-0.01%
2022/09/15	7	122.86	7	122.36	120.00	0	15,554	0.00%
2022/09/14	4	119.25	1	120.50	123.50	3	15,708	0.02%
2022/09/13	23	124.67	26	125.62	122.50	-3	15,748	-0.02%
2022/09/12	2	118.75	3	119.50	118.50	-1	15,530	-0.01%
2022/09/08	5	115.60	4	117.13	117.50	1	15,711	0.01%
2022/09/07	5.3	112.85	4	114.00	115.00	1.3	15,940	0.01%
2022/09/06	5	115.20	2	112.25	113.00	3	16,010	0.02%
2022/09/05	2	122.00	3	120.67	118.50	-1	15,932	-0.01%
2022/09/02	1	122.50	7	122.86	122.00	-6	15,939	-0.04%
2022/09/01	8	122.06	8	123.50	121.00	0	16,062	0.00%
2022/08/31	9	125.06	6	125.08	125.50	3	16,138	0.02%
2022/08/30	10	122.30	3	123.17	122.50	7	16,552	0.04%
2022/08/29	10	120.10	6	122.08	123.00	4	17,208	0.02%
2022/08/26	11	129.05	13	129.92	126.50	-2	17,514	-0.01%
2022/08/25	8	126.94	16	127.72	127.50	-8	17,347	-0.05%
2022/08/24	2	123.25	2	122.75	123.00	0	17,193	0.00%
2022/08/23	10	120.95	2.1	121.24	121.50	7.9	17,543	0.05%
2022/08/22	8	124.38	10	124.85	123.50	-2	17,678	-0.01%
2022/08/19	19.1	126.58	29	126.66	125.50	-9.9	17,767	-0.06%
2022/08/18	34.1	123.43	14	124.03	124.50	20.1	17,514	0.11%
2022/08/17	8	120.44	2.2	121.00	119.50	5.8	17,449	0.03%
2022/08/16	14.1	122.57	15	124.47	122.50	-1	17,705	-0.01%
2022/08/15	5	124.70	5	125.10	124.00	0	17,881	0.00%
2022/08/12	13	119.15	15	118.87	121.50	-2	18,001	-0.01%
2022/08/11	8	113.75	0	0.00	113.00	8	17,973	0.04%
2022/08/10	2	112.00	2	111.25	111.00	0	18,274	0.00%
2022/08/09	2	113.75	4	113.50	113.50	-2	18,552	-0.01%
2022/08/08	9	113.89	6	113.67	114.00	3	19,047	0.02%
2022/08/05	23	112.04	17	111.38	114.00	6	19,385	0.03%
2022/08/04	4	106.00	4	105.00	106.50	0	19,606	0.00%
2022/08/03	5	108.60	3	108.67	108.00	2	19,728	0.01%
2022/08/02	3	109.33	1	109.50	109.00	2	20,209	0.01%
2022/08/01	2	114.00	0	0.00	112.50	2	20,510	0.01%
2022/07/29	6	118.83	5.1	119.49	119.50	1	21,141	0.00%
2022/07/28	10	119.45	1.1	118.07	118.00	9	21,759	0.04%
2022/07/27	8.1	120.62	0	0.00	120.00	8.1	22,255	0.04%
2022/07/26	19	120.37	11.1	120.72	119.50	8	22,354	0.04%
2022/07/25	20	127.30	13	127.04	127.50	7	22,271	0.03%
2022/07/22	48.2	132.42	41	133.76	130.00	7.2	22,383	0.03%
2022/07/21	21.1	124.23	17	126.09	129.50	4.1	21,594	0.02%
2022/07/20	2	117.50	9	117.94	118.00	-7	21,191	-0.03%
2022/07/19	1	114.00	1	114.50	114.00	0	21,217	0.00%
2022/07/18	10	116.80	7.1	118.69	117.00	2.9	21,378	0.01%
2022/07/15	3	115.50	5	116.00	116.00	-2	21,812	-0.01%
2022/07/14	13	113.84	19	114.68	114.50	-6	21,730	-0.03%
2022/07/13	13.1	112.27	2	113.00	110.00	11.1	21,524	0.05%
2022/07/12	3	111.00	12	112.67	112.50	-9	21,510	-0.04%
2022/07/11	2	118.00	7	117.64	117.50	-5	21,710	-0.02%
2022/07/08	10	117.85	5	119.60	117.00	5	21,852	0.02%
2022/07/07	6	116.75	5	114.50	117.00	1	21,879	0.00%
2022/07/06	4	116.50	4	116.38	112.50	0	22,093	0.00%
2022/07/05	18	118.25	16	117.78	118.00	2	22,267	0.01%
2022/07/04	12.4	119.70	11	119.32	122.00	1.4	22,281	0.01%
2022/07/01	14	126.71	2	127.00	122.50	12	22,482	0.05%
2022/06/30	5.1	137.50	7	136.73	136.00	-1.9	22,408	-0.01%
2022/06/29	6	138.00	1	141.50	143.00	5	22,711	0.02%
2022/06/28	7	142.00	0	0.00	140.50	7	22,946	0.03%
2022/06/27	12	146.42	12	148.08	147.50	0	23,468	0.00%
2022/06/24	10.2	140.74	6	140.42	140.00	4.2	23,867	0.02%
2022/06/23	4	144.11	6.1	146.01	144.00	-2.1	24,329	-0.01%
2022/06/22	11	147.36	0	0.00	144.00	11	24,814	0.04%
2022/06/21	2	156.97	2	155.50	156.50	0	25,557	0.00%
2022/06/20	10.1	158.09	2	167.50	154.00	8.1	26,723	0.03%
2022/06/17	13	163.23	4	162.63	167.50	9	27,070	0.03%
2022/06/16	16	170.97	10	172.15	166.00	6	27,297	0.02%
2022/06/15	1	170.50	3	170.50	170.50	-2	27,687	-0.01%
2022/06/14	6	164.58	5.4	167.76	168.00	0.6	27,861	0.00%
2022/06/13	3.1	166.68	3.1	167.51	166.50	0	27,830	0.00%
2022/06/10	6.1	172.77	6	173.00	172.50	0.1	27,999	0.00%
2022/06/09	1.1	175.07	1	176.00	176.50	0.1	27,910	0.00%
2022/06/08	8.4	177.92	13.4	178.86	175.00	-5	27,819	-0.02%
2022/06/07	12.2	180.62	15.2	181.19	182.00	-3	27,607	-0.01%
2022/06/06	15.2	175.48	45.1	176.94	176.50	-29.8	27,139	-0.11%
2022/06/02	14	171.14	22.1	172.32	173.00	-8.1	26,990	-0.03%
2022/06/01	14	173.71	14	172.11	171.50	0	26,945	0.00%
2022/05/31	12	172.58	25.1	173.46	173.50	-13.1	26,840	-0.05%
2022/05/30	4	167.63	13	168.27	169.00	-9	26,547	-0.03%
2022/05/27	12	164.54	8	162.50	162.50	4	26,408	0.02%
2022/05/26	6	161.58	4.2	161.60	160.50	1.8	26,281	0.01%
2022/05/25	7	161.57	19	161.95	164.00	-12	26,198	-0.05%
2022/05/24	18.1	164.30	1	170.50	160.50	17.1	26,005	0.07%
2022/05/23	14	176.11	16.1	172.85	172.00	-2.1	25,657	-0.01%
2022/05/20	22.3	176.02	30	175.40	175.00	-7.7	25,429	-0.03%
2022/05/19	10	171.60	7	170.59	173.50	3	25,020	0.01%
2022/05/18	22.1	173.52	25	173.08	171.50	-3	24,878	-0.01%
2022/05/17	28	170.96	7	169.50	171.50	21	24,725	0.08%
2022/05/16	21.1	170.28	30	170.77	167.50	-8.9	24,832	-0.04%
2022/05/13	20	167.88	25	168.32	166.50	-5	24,511	-0.02%
2022/05/12	30.1	165.32	47	166.13	163.00	-16.9	24,431	-0.07%
2022/05/11	23	165.15	14	163.61	163.50	9	24,469	0.04%
2022/05/10	38.1	165.78	48	167.33	168.00	-9.9	24,989	-0.04%
2022/05/09	21.1	166.83	18	165.42	163.00	3.1	24,776	0.01%
2022/05/06	8	168.31	10	169.05	171.50	-2	24,525	-0.01%
2022/05/05	103.1	168.25	106	167.66	168.00	-2.9	24,166	-0.01%	大買/大賣/
2022/05/04	8.1	158.76	15.9	159.20	162.50	-7.9	23,768	-0.03%
2022/05/03	2.1	149.79	3	149.83	151.50	-1	23,539	0.00%
2022/04/29	4.1	147.48	4	147.00	146.00	0.1	23,509	0.00%
2022/04/28	13	144.96	6	144.25	143.50	7	23,501	0.03%
2022/04/27	37	143.36	19	138.82	145.00	18	23,407	0.08%
2022/04/26	5	148.00	2	146.00	143.50	3	23,610	0.01%
2022/04/25	14	152.50	9	152.11	149.00	5	23,957	0.02%
2022/04/22	15	160.80	3	159.17	159.50	12	24,015	0.05%
2022/04/21	16	167.34	24	168.23	166.50	-8	23,823	-0.03%
2022/04/20	8	158.75	3	160.00	159.50	5	23,299	0.02%
2022/04/19	12	158.96	3	158.33	158.00	9	23,270	0.04%
2022/04/18	10	154.85	2	156.00	156.00	8	23,186	0.03%
2022/04/15	13.1	158.49	9	156.50	156.50	4.1	23,015	0.02%
2022/04/14	8	166.44	4	167.63	167.00	4	22,684	0.02%
2022/04/13	6	163.50	4	163.63	163.50	2	22,437	0.01%
2022/04/12	4	160.88	2	159.75	159.00	2	22,172	0.01%
2022/04/11	6	164.67	2	164.00	160.50	4	21,872	0.02%
2022/04/08	69	173.03	16	171.25	173.00	53	21,426	0.25%
2022/04/07	11.1	172.12	4	171.25	172.50	7.1	20,942	0.03%
2022/04/06	4	182.13	3	180.17	180.00	1	20,316	0.00%
2022/04/01	7	182.29	3	185.82	183.00	4	20,023	0.02%
2022/03/31	12	194.79	12	193.63	191.00	0	19,559	0.00%
2022/03/30	24	201.60	16	201.73	190.50	8	19,221	0.04%
2022/03/29	21	186.07	29.2	188.75	194.50	-8.2	18,900	-0.04%
2022/03/28	18	183.69	14.1	188.20	177.00	3.9	18,930	0.02%
2022/03/25	14	180.89	22.2	178.42	179.50	-8.2	18,298	-0.04%
2022/03/24	27.1	176.09	33.3	176.64	179.00	-6.3	17,766	-0.04%
2022/03/23	36.1	171.12	37.2	170.79	175.50	-1.1	16,873	-0.01%
2022/03/22	8.1	156.12	37.3	157.25	160.00	-29.3	15,827	-0.18%
2022/03/21	1	152.50	26.1	154.36	153.50	-25.1	15,465	-0.16%
2022/03/18	23	149.31	23.1	150.68	149.00	0	15,255	0.00%
2022/03/17	0.1	143.96	8	144.56	148.50	-7.9	14,639	-0.05%
2022/03/16	3.1	138.96	1	137.00	137.00	2.1	14,436	0.01%
2022/03/15	10	141.70	5	145.50	138.50	5	14,460	0.03%
2022/03/14	11	145.27	3.1	144.68	145.00	7.9	14,442	0.05%
2022/03/11	2	143.50	5.1	143.30	143.00	-3.1	14,740	-0.02%
2022/03/10	9	146.11	1	143.50	143.00	8	14,906	0.05%
2022/03/09	34	144.34	35	143.40	143.50	-1	15,044	-0.01%
2022/03/08	35	144.83	35	140.56	140.00	0	15,349	0.00%
2022/03/07	1	142.50	1	138.50	138.00	0	16,046	0.00%
2022/03/04	7	144.36	2	146.00	144.50	5	17,325	0.03%
2022/03/03	10	146.10	8	145.06	145.50	2	18,951	0.01%
2022/03/02	1	140.00	2	142.00	143.00	-1	19,522	-0.01%
2022/03/01	1.1	138.59	0	0.00	139.50	1.1	20,151	0.01%
2022/02/25	0	0.00	7	136.93	136.50	-7	20,576	-0.03%
2022/02/24	6.1	134.69	1	134.50	133.50	5.1	21,396	0.02%
2022/02/23	0.1	140.00	0	0.00	140.00	0.1	21,422	0.00%
2022/02/22	3.1	139.45	0	0.00	136.50	3.1	21,565	0.01%
2022/02/21	1	141.50	0	0.00	142.00	1	21,782	0.00%
2022/02/18	1	139.00	1.1	143.57	144.50	-0.1	22,092	0.00%
2022/02/17	10	145.40	5	143.90	143.00	5	22,348	0.02%
2022/02/16	22	149.59	14	149.18	147.50	8	22,483	0.04%
2022/02/15	12.1	147.38	6.1	147.56	145.50	6	22,383	0.03%
2022/02/14	24	146.21	21	147.10	143.50	3	22,227	0.01%
2022/02/11	18.1	149.48	23.1	150.57	152.00	-5	22,140	-0.02%
2022/02/10	21	147.88	46	149.90	147.50	-25	21,979	-0.11%
2022/02/09	19	146.00	14.1	145.81	143.00	5	21,281	0.02%
2022/02/08	1	144.50	1	145.50	145.00	0	21,042	0.00%
2022/02/07	13	146.73	19	148.71	144.00	-6	21,124	-0.03%
2022/01/26	3	141.33	6.5	142.23	143.00	-3.5	20,884	-0.02%
2022/01/25	12	140.67	14	141.25	140.50	-2	20,809	-0.01%
2022/01/24	4	135.75	1	132.50	138.50	3	20,593	0.01%
2022/01/21	12.1	139.81	10	138.15	135.00	2.1	20,604	0.01%
2022/01/20	3	139.67	13	140.81	142.00	-10	20,533	-0.05%
2022/01/19	13.1	139.55	19	141.03	140.50	-5.9	20,662	-0.03%
2022/01/18	17	135.71	25	138.14	139.00	-8	20,828	-0.04%
2022/01/17	4	129.13	1.3	131.42	131.00	2.7	20,616	0.01%
2022/01/14	3.1	123.29	2.1	123.76	124.00	1	21,152	0.00%
2022/01/13	2	124.00	3	126.33	126.00	-1	21,889	0.00%
2022/01/12	9.1	126.94	8	129.44	126.50	1.1	22,179	0.00%
2022/01/11	3	133.33	3	131.67	130.50	0	22,287	0.00%
2022/01/10	0.2	130.50	4	135.75	137.00	-3.8	22,311	-0.02%
2022/01/07	5.2	132.19	6	131.83	131.00	-0.9	22,444	0.00%
2022/01/06	3	137.51	1	136.00	138.00	2	22,628	0.01%
2022/01/05	6.1	140.25	2	141.75	139.50	4.1	22,911	0.02%
2022/01/04	4	144.75	2.2	145.38	143.50	1.9	23,052	0.01%
2022/01/03	2	141.75	0	0.00	141.00	2	23,537	0.01%
2021/12/30	0	0.00	0.1	141.50	141.00	-0.1	23,999	0.00%
2021/12/29	1	141.50	1	145.00	142.00	0	24,430	0.00%
2021/12/28	1	142.50	0	0.00	143.50	1	24,848	0.00%
2021/12/27	2	143.00	2	143.25	142.50	0	25,173	0.00%
2021/12/24	2.2	144.01	6	144.17	143.00	-3.8	25,512	-0.02%
2021/12/23	143	146.00	136	149.65	145.00	7	25,614	0.03%	大買/大賣/
2021/12/22	17	148.41	20.3	150.26	145.50	-3.3	25,562	-0.01%
2021/12/21	6.2	140.65	8	140.19	139.50	-1.8	25,152	-0.01%
2021/12/20	5	141.10	6	140.42	139.00	-1	25,892	0.00%
2021/12/17	7	144.43	5	144.00	144.50	2	26,456	0.01%
2021/12/16	6	145.98	9	147.11	147.00	-3	26,543	-0.01%
2021/12/15	3	140.17	3.1	142.02	143.00	-0.1	26,464	0.00%
2021/12/14	18	141.19	8.1	141.63	142.00	9.9	26,689	0.04%
2021/12/13	12	139.17	1	138.00	138.00	11	26,765	0.04%
2021/12/10	22	140.43	21	139.36	140.00	1	27,342	0.00%
2021/12/09	15	143.17	15	142.77	141.00	0	28,202	0.00%
2021/12/08	15	144.03	13.2	143.17	144.50	1.8	28,612	0.01%
2021/12/07	23.4	144.49	15	145.67	144.00	8.4	28,992	0.03%
2021/12/06	16	152.60	22	153.41	149.00	-6	29,329	-0.02%
2021/12/03	57	155.27	72.1	153.83	154.00	-15	30,337	-0.05%
2021/12/02	59	157.78	42	155.35	152.00	17	30,465	0.06%
2021/12/01	99	159.94	97	161.14	162.50	2	30,713	0.01%
2021/11/30	172.2	161.17	179.1	162.10	155.50	-6.9	30,901	-0.02%	大買/大賣/
2021/11/29	184	146.66	199.1	148.38	156.00	-15.1	31,412	-0.05%	大買/大賣/
2021/11/26	38	141.88	44.1	142.18	143.50	-6.1	31,181	-0.02%
2021/11/25	49	142.59	39	141.96	139.00	10	30,992	0.03%
2021/11/24	35	138.09	24	137.69	138.00	11	30,645	0.04%
2021/11/23	18	143.64	40.1	143.53	143.00	-22.1	31,034	-0.07%
2021/11/22	6	135.75	19	137.03	137.50	-13	31,544	-0.04%
2021/11/19	16.1	137.79	7	137.14	135.50	9.1	34,292	0.03%
2021/11/18	10.3	140.74	12.7	140.98	139.50	-2.4	35,764	-0.01%
2021/11/17	12.3	140.40	20	142.08	143.00	-7.7	36,558	-0.02%
2021/11/16	18.1	139.94	16.1	139.83	136.00	1.9	37,590	0.01%
2021/11/15	8.1	138.13	15.9	137.99	138.50	-7.8	38,657	-0.02%
2021/11/12	21.2	134.73	18.2	134.40	133.00	3	39,680	0.01%
2021/11/11	3.1	131.47	13.4	132.31	130.50	-10.3	40,366	-0.03%
2021/11/10	10	132.80	21	132.90	131.00	-11	40,750	-0.03%
2021/11/09	17.1	129.09	12.1	129.63	130.00	5.1	40,825	0.01%
2021/11/08	5.1	122.00	0	0.00	122.00	5.1	40,859	0.01%
2021/11/05	7	124.07	6	126.50	124.00	1	41,105	0.00%
2021/11/04	1.4	126.63	1	127.00	126.00	0.4	41,586	0.00%
2021/11/03	4.1	129.63	2	128.50	130.00	2.1	41,987	0.01%
2021/11/02	15.1	132.05	6.1	130.04	128.00	9	42,474	0.02%
2021/11/01	17	131.41	8	131.38	131.00	9	43,019	0.02%
2021/10/29	13.4	129.93	4	129.00	128.00	9.4	44,230	0.02%
2021/10/28	1	131.00	6	130.83	129.00	-5	44,764	-0.01%
2021/10/27	11.2	130.03	16	130.06	132.00	-4.8	45,083	-0.01%
2021/10/26	35.1	129.72	11	129.45	127.00	24.1	45,547	0.05%
2021/10/25	9.3	140.11	2	141.00	139.50	7.3	46,178	0.02%
2021/10/22	10	140.25	31	141.60	144.00	-21	46,175	-0.05%
2021/10/21	30.2	139.48	24	140.52	136.00	6.2	46,465	0.01%
2021/10/20	7	133.36	19	134.24	135.00	-12	46,586	-0.03%
2021/10/19	12	127.83	6	126.33	128.50	6	47,139	0.01%
2021/10/18	1.1	123.91	3	122.67	123.00	-1.9	47,995	0.00%
2021/10/15	4	122.25	2	122.75	122.00	2	48,377	0.00%
2021/10/14	17	119.56	19	119.03	118.00	-2	48,819	0.00%
2021/10/13	9	126.67	7	122.36	120.50	2	49,261	0.00%
2021/10/12	1	132.00	1	128.50	128.50	0	49,863	0.00%
2021/10/08	13	137.65	17	135.59	131.00	-4	50,305	-0.01%
2021/10/07	13	132.12	6	132.25	133.50	7	50,945	0.01%
2021/10/06	11	127.14	8	128.44	130.50	3	50,971	0.01%
2021/10/05	5	121.70	5	123.90	126.50	0	51,717	0.00%
2021/10/04	15.1	124.12	41	124.67	121.50	-26	52,128	-0.05%
2021/10/01	13	127.50	3	127.50	124.00	10	52,726	0.02%
2021/09/30	6	134.75	2	134.25	134.00	4	53,156	0.01%
2021/09/29	10	135.30	9.1	136.32	134.00	0.9	53,244	0.00%
2021/09/28	5	134.20	10	134.10	139.00	-5	53,458	-0.01%
2021/09/27	35	135.87	16	136.06	138.00	19	53,472	0.04%
2021/09/24	21.1	131.90	27	134.50	135.00	-5.9	52,807	-0.01%
2021/09/23	10.1	127.29	10	125.40	124.50	0.1	52,292	0.00%
2021/09/22	2	123.75	6	124.00	125.00	-4	52,340	-0.01%
2021/09/17	13	124.08	19	124.66	126.50	-6	52,383	-0.01%
2021/09/16	6.1	120.66	4	121.38	121.50	2.1	52,394	0.00%
2021/09/15	30	121.60	27	121.20	120.00	3	52,459	0.01%
2021/09/14	19	123.16	11	122.73	121.50	8	52,046	0.02%
2021/09/13	18	131.92	11	131.32	129.00	7	51,349	0.01%
2021/09/10	36	131.39	42	130.90	133.00	-6	51,054	-0.01%
2021/09/09	30	134.13	23	133.00	133.00	7	50,598	0.01%
2021/09/08	38	131.89	27	130.28	130.50	11	50,078	0.02%
2021/09/07	19.4	141.74	6.1	144.62	138.50	13.3	49,056	0.03%
2021/09/06	46.4	158.17	27	157.43	153.50	19.4	48,713	0.04%
2021/09/03	42.2	164.66	56	165.63	165.50	-13.8	48,488	-0.03%
2021/09/02	89.6	168.44	75.7	163.71	159.00	13.9	48,252	0.03%
2021/09/01	44	162.67	62	165.66	167.00	-18	46,980	-0.04%
2021/08/31	9	153.44	16	153.91	155.00	-7	46,231	-0.02%
2021/08/30	8.2	151.90	9	151.00	150.00	-0.9	46,138	0.00%
2021/08/27	37	151.82	30	150.65	150.00	7	46,457	0.02%
2021/08/26	83.1	161.19	77.2	159.15	158.00	5.8	46,194	0.01%
2021/08/25	121	163.88	103.1	164.73	158.50	18	45,344	0.04%	大買/大賣/
2021/08/24	24.2	157.44	50.5	158.57	163.50	-26.3	43,208	-0.06%
2021/08/23	90	150.49	93.2	150.03	149.00	-3.2	42,798	-0.01%
2021/08/20	88	142.45	103	143.04	144.00	-15	43,009	-0.03%	大賣/
2021/08/19	125.3	145.72	114	146.93	135.00	11.3	42,007	0.03%	大買/大賣/
2021/08/18	55	140.67	50	140.30	150.00	5	40,718	0.01%
2021/08/17	31.5	140.28	34	141.44	137.50	-2.5	39,881	-0.01%
2021/08/16	13	135.35	22	136.00	135.50	-9	39,150	-0.02%
2021/08/13	20	136.65	16	139.00	130.50	4	38,780	0.01%
2021/08/12	8	132.38	14.2	136.26	136.50	-6.2	38,600	-0.02%
2021/08/11	17	137.12	11	135.36	128.00	6	38,648	0.02%
2021/08/10	18	134.75	19	134.74	135.00	-1	38,582	0.00%
2021/08/09	34	143.97	21	143.83	138.50	13	38,319	0.03%
2021/08/06	80	147.91	83	145.54	150.00	-3	38,020	-0.01%
2021/08/05	117	145.68	110.1	146.27	144.50	7	37,805	0.02%	大買/大賣/
2021/08/04	110	149.76	130.3	150.81	149.50	-20.3	37,759	-0.05%	大買/大賣/
2021/08/03	102	140.42	90.2	139.60	142.00	11.8	36,910	0.03%	大買/
2021/08/02	23	136.13	18.8	135.28	135.00	4.3	36,810	0.01%
2021/07/30	14.1	138.23	17	138.85	135.00	-2.9	36,379	-0.01%
2021/07/29	39.3	133.30	39	132.40	136.50	0.3	35,710	0.00%
2021/07/28	17.2	137.91	13	139.35	132.50	4.2	34,588	0.01%
2021/07/27	107	156.29	121	157.80	147.00	-14	34,541	-0.04%	大買/大賣/
2021/07/26	40	149.31	32.2	150.91	155.00	7.9	33,627	0.02%
2021/07/23	39.1	146.21	26.1	144.34	141.00	13	32,848	0.04%
2021/07/22	37.1	152.85	37	153.50	153.00	0.1	32,220	0.00%
2021/07/21	27	146.02	34	144.44	147.50	-7	31,411	-0.02%
2021/07/20	105	136.56	162	137.50	134.50	-57	31,298	-0.18%	大買/大賣/
2021/07/19	44	137.81	36	139.57	134.00	8	31,150	0.03%
2021/07/16	49.5	133.62	50	134.57	137.00	-0.5	31,080	0.00%
2021/07/15	40	123.49	43	125.05	130.00	-3	30,465	-0.01%
2021/07/14	45	126.18	52	126.76	124.50	-7	30,605	-0.02%
2021/07/13	7	120.64	20	121.10	123.00	-13	30,442	-0.04%
2021/07/12	113	109.48	58	112.72	112.00	55	30,802	0.18%	大買/
2021/07/09	35	102.31	52	104.04	105.50	-17	29,847	-0.06%
2021/07/08	27	95.58	24	95.44	96.20	3	29,423	0.01%
2021/07/07	12	92.23	20	93.14	95.50	-8	29,117	-0.03%
2021/07/06	2	88.50	2	88.35	86.90	0	28,520	0.00%
2021/07/05	11	87.77	7	87.50	86.20	4	28,772	0.01%
2021/07/02	2	79.75	14.2	83.43	86.00	-12.2	28,994	-0.04%
2021/07/01	5	80.02	4	78.93	78.90	1	29,316	0.00%
2021/06/30	6	80.60	1.2	81.45	80.30	4.9	29,785	0.02%
2021/06/29	8	83.20	6	83.68	81.10	2	31,403	0.01%
2021/06/28	13	85.32	14	85.38	84.90	-1	33,429	0.00%
2021/06/25	48	85.23	69	84.63	84.30	-21	34,038	-0.06%
2021/06/24	17.3	83.22	13	83.72	83.50	4.3	33,812	0.01%
2021/06/23	8	81.26	13.5	81.90	82.40	-5.5	33,654	-0.02%
2021/06/22	21	82.09	21	81.62	79.20	0	33,733	0.00%
2021/06/21	5.5	80.15	15	79.44	79.90	-9.5	33,417	-0.03%
2021/06/18	8	80.41	3	80.23	79.60	5	33,176	0.02%
2021/06/17	15	79.85	6	80.18	81.50	9	33,009	0.03%
2021/06/16	10	80.65	8.4	80.55	79.90	1.6	32,827	0.00%
2021/06/15	11	83.32	8	83.38	82.30	3	32,627	0.01%
2021/06/11	25	84.01	13	84.38	83.00	12	32,497	0.04%
2021/06/10	36	83.24	50	82.63	83.10	-14	31,950	-0.04%
2021/06/09	27.3	79.74	37	79.77	78.60	-9.7	31,065	-0.03%
2021/06/08	31	77.81	8	77.86	77.00	23	30,472	0.08%
2021/06/07	22	85.79	31	84.45	83.10	-9	29,770	-0.03%
2021/06/04	34	87.28	18	87.02	86.00	16	29,326	0.05%
2021/06/03	9	86.32	12.2	87.00	85.70	-3.2	28,631	-0.01%
2021/06/02	36.3	85.96	32	84.61	83.00	4.3	28,030	0.02%
2021/06/01	18	83.17	29	84.12	86.10	-11	27,484	-0.04%
2021/05/31	45	84.04	34	83.09	81.90	11	26,770	0.04%
2021/05/28	29	76.52	52	78.14	79.20	-23	25,574	-0.09%
2021/05/27	16	70.31	15	70.44	72.00	1	24,303	0.00%
2021/05/26	11	68.85	12	68.83	68.50	-1	23,964	0.00%
2021/05/25	16	69.07	13	70.24	68.20	3	23,809	0.01%
2021/05/24	13	66.13	2	65.55	66.80	11	23,310	0.05%
2021/05/21	3	64.37	3	64.10	64.00	0	23,089	0.00%
2021/05/20	8	64.34	2	65.00	62.90	6	23,202	0.03%
2021/05/19	8	63.75	10	64.93	66.00	-2	23,128	-0.01%
2021/05/18	1	62.90	6	62.27	62.90	-5	22,850	-0.02%
2021/05/17	0	0.00	1	61.20	57.20	-1	22,602	0.00%
2021/05/14	5	64.50	15	64.87	63.50	-10	22,280	-0.04%
2021/05/13	21	63.11	16	63.30	62.90	5	21,942	0.02%
2021/05/12	31	65.86	32	65.82	63.50	-1	21,570	0.00%
2021/05/11	15	68.43	5	69.08	67.00	10	20,854	0.05%
2021/05/10	16.7	72.22	13.1	73.16	74.00	3.6	20,353	0.02%
2021/05/07	0	0.00	4	67.30	67.30	-4	19,787	-0.02%
2021/05/06	9	63.46	8	62.86	61.20	1	19,751	0.01%
2021/05/05	6	64.37	3	64.63	62.80	3	19,622	0.02%
2021/05/04	1	63.40	10	64.20	64.40	-9	19,451	-0.05%
2021/05/03	1	68.80	16	67.00	67.00	-15	19,143	-0.08%
2021/04/29	4	69.85	4	70.25	69.00	0	18,981	0.00%
2021/04/28	5.3	70.14	10.3	70.05	69.60	-5	18,872	-0.03%
2021/04/27	5.1	73.60	6	73.23	72.10	-0.9	18,631	0.00%
2021/04/26	10	76.36	10	76.28	75.40	0	18,336	0.00%
2021/04/23	6.2	74.28	20	74.74	74.40	-13.8	17,959	-0.08%
2021/04/22	33	75.25	41	75.55	72.60	-8	17,593	-0.05%
2021/04/21	21	73.47	7	73.14	73.40	14	17,087	0.08%
2021/04/20	14	74.17	50.2	72.95	73.00	-36.2	16,800	-0.22%
2021/04/19	58	71.18	20	71.52	70.00	38	16,096	0.24%
2021/04/16	6	68.53	21	68.66	71.10	-15	15,114	-0.10%
2021/04/15	9	64.38	2	64.50	64.70	7	14,251	0.05%
2021/04/14	14	62.36	42	62.76	63.70	-28	13,976	-0.20%
2021/04/13	18	67.01	13	66.49	65.60	5	13,548	0.04%
2021/04/12	4	66.25	9	66.70	66.70	-5	12,897	-0.04%
2021/04/09	22	61.75	15	61.35	60.70	7	12,824	0.05%
2021/04/08	36	66.64	68	65.75	64.00	-32	12,398	-0.26%
2021/04/07	12	63.13	11	61.78	64.20	1	11,648	0.01%
2021/04/06	29	58.96	23	58.87	58.40	6	11,053	0.05%
2021/04/01	34	58.43	41	58.81	58.20	-7	10,491	-0.07%
2021/03/31	121	56.12	221.7	56.53	57.40	-100.7	8,769	-1.15%	大買/大賣/
2021/03/30	9	49.60	42.5	49.70	52.20	-33.5	6,590	-0.51%
2021/03/29	2	47.65	6	48.02	47.50	-4	5,909	-0.07%
2021/03/26	2	47.75	7.4	47.55	47.45	-5.4	5,852	-0.09%
2021/03/25	18	46.93	19.2	46.43	47.00	-1.2	5,689	-0.02%
2021/03/24	4	44.55	0	0.00	44.45	4	5,396	0.07%
2021/03/23	2.1	45.45	4	45.53	44.65	-1.9	5,427	-0.04%
2021/03/19	2	44.35	0	0.00	44.50	2	5,708	0.04%
2021/03/18	2	45.15	10	45.01	45.00	-8	5,742	-0.14%
2021/03/17	3	45.82	3	45.47	45.15	0	5,847	0.00%
2021/03/16	3	45.73	8	45.88	46.50	-5	5,917	-0.08%
2021/03/15	8	45.01	4	45.15	45.50	4	6,056	0.07%
2021/03/12	4	44.64	0	0.00	44.60	4	6,178	0.06%
2021/03/11	2	44.30	6	44.63	44.60	-4	6,587	-0.06%
2021/03/10	1	43.90	0	0.00	43.90	1	6,813	0.01%
2021/03/09	5	43.72	1	43.85	43.80	4	7,223	0.06%
2021/03/08	4	44.55	0	0.00	43.95	4	7,316	0.05%
2021/03/05	1	44.40	0	0.00	44.30	1	7,337	0.01%
2021/03/04	2	45.43	0	0.00	45.00	2	7,367	0.03%
2021/03/03	1	45.00	38	45.30	46.20	-37	7,644	-0.48%
2021/03/02	13.1	47.69	8.2	46.89	46.30	4.9	7,592	0.06%
2021/02/26	3	47.33	0	0.00	47.35	3	7,537	0.04%
2021/02/25	4	47.24	2	47.25	46.90	2	7,510	0.03%
2021/02/24	7.2	46.68	0	0.00	46.70	7.2	7,609	0.09%
2021/02/23	0.1	46.80	11	46.49	46.65	-10.9	7,591	-0.14%
2021/02/22	37	48.16	19	47.89	47.45	18	7,530	0.24%
2021/02/19	4	46.29	49	46.11	47.45	-45	7,275	-0.62%
2021/02/18	22	46.75	0	0.00	46.85	22	7,114	0.31%
2021/02/17	3	45.67	24	45.59	46.15	-21	7,002	-0.30%
2021/02/05	0	0.00	4	44.24	44.20	-4	6,944	-0.06%
2021/02/04	1	43.80	1	43.80	43.90	0	6,937	0.00%
2021/02/03	23	44.08	1	44.25	43.70	22	6,939	0.32%
2021/02/02	10	43.45	7	43.80	43.75	3	6,955	0.04%
2021/02/01	2	42.10	0	0.00	42.55	2	6,936	0.03%
2021/01/29	3	43.68	5	43.70	43.10	-2	6,909	-0.03%
2021/01/28	1	44.65	0	0.00	44.35	1	6,858	0.01%
2021/01/27	1	45.05	3	45.38	45.45	-2	6,841	-0.03%
2021/01/26	0	0.00	8	44.75	44.70	-8	6,806	-0.12%
2021/01/25	1	44.90	0	0.00	44.90	1	6,778	0.01%
2021/01/22	1	43.70	1	44.70	44.65	0	6,759	0.00%
2021/01/21	13	45.24	3	44.70	44.05	10	6,733	0.15%
2021/01/20	11	45.14	3	45.18	45.10	8	6,699	0.12%
2021/01/18	2	46.10	2	46.05	46.10	0	6,537	0.00%
2021/01/15	10.1	47.78	3	47.38	47.30	7.1	6,465	0.11%
2021/01/14	9	47.89	22	47.69	48.20	-13	6,337	-0.21%
2021/01/13	1	46.60	1	46.65	46.55	0	6,131	0.00%
2021/01/12	1	46.10	1	46.25	46.15	0	6,067	0.00%
2021/01/11	4	46.74	5.2	47.17	47.50	-1.2	5,985	-0.02%
2021/01/07	0	45.85	0	0.00	45.80	0	5,840	0.00%
2021/01/06	3.1	45.93	3	46.18	45.65	0.1	5,914	0.00%
2021/01/05	0	0.00	3	46.65	46.85	-3	5,892	-0.05%
2021/01/04	6	47.71	4	47.75	47.65	2	5,976	0.03%
2020/12/31	2	47.60	5	47.55	47.45	-3	5,860	-0.05%
2020/12/30	0	0.00	1	46.65	46.70	-1	5,800	-0.02%
2020/12/29	6	46.39	0	0.00	46.20	6	5,800	0.10%
2020/12/28	0	0.00	1	46.80	46.65	-1	5,771	-0.02%
2020/12/25	3	46.43	3	46.30	46.40	0	5,712	0.00%
2020/12/24	14	46.71	1	46.75	46.75	13	5,641	0.23%
2020/12/23	12	45.83	0.2	46.10	46.20	11.8	5,543	0.21%
2020/12/22	3.4	45.28	4.2	45.40	44.90	-0.8	5,383	-0.01%
2020/12/21	1.1	43.80	0	0.00	45.05	1.1	5,259	0.02%
2020/12/18	3.2	44.99	0	0.00	44.75	3.2	5,182	0.06%
2020/12/17	1	44.95	1	45.00	45.00	0	5,165	0.00%
2020/12/16	3	45.80	4.4	45.49	45.30	-1.4	5,161	-0.03%
2020/12/15	6	45.96	46	45.07	45.15	-40	5,109	-0.78%
2020/12/11	7	47.10	0	0.00	46.95	7	4,843	0.14%
2020/12/10	8	49.09	0	0.00	48.25	8	4,790	0.17%
2020/12/09	1	50.50	5	50.30	51.00	-4	4,654	-0.09%
2020/12/08	15	50.00	3	49.85	50.20	12	4,480	0.27%
2020/12/07	34	50.64	13	51.22	50.80	21	4,324	0.49%
2020/12/04	10	48.63	5	48.67	48.75	5	3,916	0.13%
2020/12/03	2	49.55	6	47.13	47.50	-4	3,684	-0.11%
2020/12/02	3	45.40	5	45.88	46.45	-2	3,307	-0.06%
2020/12/01	0	0.00	7	45.51	45.50	-7	3,232	-0.22%
2020/11/30	0	0.00	3	45.42	45.20	-3	3,333	-0.09%
2020/11/27	13	46.88	7	46.34	45.75	6	3,579	0.17%
2020/11/26	0	0.00	2	44.30	44.35	-2	3,259	-0.06%
2020/11/25	2	43.40	3	43.72	43.75	-1	3,232	-0.03%
2020/11/24	3	44.23	2	43.90	43.90	1	3,200	0.03%
2020/11/23	10	44.36	1	45.00	44.80	9	3,145	0.29%
2020/11/20	1	43.60	3	43.12	43.70	-2	2,993	-0.07%
2020/11/19	1	42.50	0	0.00	42.50	1	2,942	0.03%
2020/11/17	1	42.35	2	42.65	42.35	-1	2,936	-0.03%
2020/11/16	6	41.99	1	42.00	42.05	5	2,982	0.17%
2020/11/13	3	41.75	1	42.00	41.90	2	3,028	0.07%
2020/11/12	2	42.70	2	42.90	42.55	0	3,059	0.00%
2020/11/11	1	42.70	0	0.00	42.80	1	3,120	0.03%
2020/11/10	1	42.30	0	0.00	42.50	1	3,138	0.03%
2020/11/09	2	42.30	0	0.00	42.35	2	3,181	0.06%
2020/11/06	3	42.05	1	42.25	41.90	2	3,206	0.06%
2020/11/04	1	41.75	0	0.00	41.70	1	3,371	0.03%
2020/10/30	2	41.50	2	41.65	41.40	0	3,457	0.00%
2020/10/29	1	41.75	0	0.00	42.20	1	3,572	0.03%
2020/10/28	7	42.36	2	42.60	42.10	5	3,609	0.14%
2020/10/23	0	0.00	3	43.88	43.95	-3	3,731	-0.08%
2020/10/22	5	43.60	11	44.34	43.50	-6	3,787	-0.16%
2020/10/16	1	45.40	1	45.70	45.30	0	3,780	0.00%
2020/10/15	2	46.48	0	0.00	46.10	2	3,764	0.05%
2020/10/14	15	46.75	6	46.61	46.50	9	3,768	0.24%
2020/10/13	3	46.15	4	45.88	45.85	-1	3,693	-0.03%
2020/10/12	1	45.70	7	46.76	45.50	-6	3,642	-0.16%
2020/10/08	0	0.00	2	44.90	45.15	-2	3,536	-0.06%
2020/10/07	2	44.68	5	44.68	44.55	-3	3,507	-0.09%
2020/10/06	0	0.00	17	43.84	44.10	-17	3,465	-0.49%
2020/10/05	0	0.00	2	42.53	42.80	-2	3,508	-0.06%
2020/09/29	1	41.60	0	0.00	41.20	1	4,078	0.02%
2020/09/28	0	0.00	3	41.75	41.70	-3	4,303	-0.07%
2020/09/25	12	41.18	0	0.00	40.90	12	4,341	0.28%
2020/09/24	8	42.65	1	42.20	42.05	7	4,396	0.16%
2020/09/23	1	43.70	0	0.00	43.75	1	4,394	0.02%
2020/09/22	0	0.00	2	43.68	44.00	-2	4,399	-0.05%
2020/09/21	3	45.90	0	0.00	45.05	3	4,359	0.07%
2020/09/15	0	0.00	2	45.85	45.00	-2	4,317	-0.05%
2020/09/14	0	0.00	1	44.95	44.80	-1	4,231	-0.02%
2020/09/11	1	43.05	0.3	43.20	43.10	0.7	4,186	0.02%
2020/09/10	0	0.00	2	44.00	43.95	-2	4,162	-0.05%
2020/09/09	1	44.10	0	0.00	44.35	1	4,145	0.02%
2020/09/04	1	44.90	2	44.38	44.90	-1	4,073	-0.02%
2020/09/03	6	45.75	0.1	45.55	45.50	5.9	4,036	0.15%
2020/09/02	11	46.42	27	46.75	46.60	-16	3,899	-0.41%
2020/09/01	1	42.30	2	43.13	43.20	-1	3,618	-0.03%
2020/08/28	1	42.70	0	0.00	43.10	1	3,696	0.03%
2020/08/27	1	43.50	0	0.00	43.15	1	3,720	0.03%
2020/08/26	0	0.00	2	43.85	43.60	-2	3,725	-0.05%
2020/08/25	1	43.35	1	43.10	43.80	0	3,756	0.00%
2020/08/24	1	42.60	2	43.40	42.85	-1	3,777	-0.03%
2020/08/21	4	42.95	2	43.05	43.05	2	3,855	0.05%
2020/08/20	8	42.58	1	43.95	42.55	7	3,846	0.18%
2020/08/19	4	44.51	10	44.20	44.00	-6	3,804	-0.16%
2020/08/18	9	46.26	2	45.30	45.65	7	3,761	0.19%
2020/08/17	18	46.16	2	46.23	46.65	16	3,716	0.43%
2020/08/14	7	45.47	0	0.00	45.60	7	3,649	0.19%
2020/08/13	3	46.38	2	45.93	45.95	1	3,628	0.03%
2020/08/12	1	45.20	2	45.50	45.15	-1	3,551	-0.03%
2020/08/11	4.1	45.37	6	45.49	44.95	-1.9	3,516	-0.05%
2020/08/10	30	47.26	20	47.50	47.30	10	3,459	0.29%
2020/08/07	2	46.20	2	46.48	47.10	0	3,354	0.00%
2020/08/06	3	46.20	3	47.00	46.00	0	3,321	0.00%
2020/08/05	3	46.87	0	0.00	47.00	3	3,283	0.09%
2020/08/04	7	48.01	33	48.05	47.00	-26	3,286	-0.79%
2020/08/03	2	46.00	0	0.00	46.40	2	3,226	0.06%
2020/07/31	1	46.55	9	46.11	46.30	-8	3,255	-0.25%
2020/07/30	1	45.40	1	45.50	46.00	0	3,211	0.00%
2020/07/29	0	0.00	2	44.95	44.95	-2	3,135	-0.06%
2020/07/24	1	43.70	2	43.70	42.70	-1	3,010	-0.03%
2020/07/23	0	0.00	2	43.80	44.20	-2	2,999	-0.07%
2020/07/22	3	44.60	1	44.65	44.60	2	2,977	0.07%
2020/07/20	1	43.00	0	0.00	43.25	1	2,928	0.03%
2020/07/17	20	42.69	1	42.55	43.00	19	2,887	0.66%
2020/07/16	1	42.05	1	42.55	42.30	0	2,866	0.00%
2020/07/15	3	43.17	20	42.00	41.70	-17	2,861	-0.59%
2020/07/14	5	43.51	1	43.80	43.30	4	2,902	0.14%
2020/07/13	3	43.67	1	43.80	43.80	2	2,906	0.07%
2020/07/10	11	45.15	3	44.77	43.70	8	2,895	0.28%
2020/07/09	13	46.42	6	46.53	45.55	7	2,814	0.25%
2020/07/08	30	47.71	26	47.91	47.45	4	2,649	0.15%
2020/07/07	10	43.74	6	44.53	45.35	4	2,235	0.18%
2020/07/06	17	40.59	1	41.00	41.25	16	2,022	0.79%
2020/07/03	0	0.00	4	40.81	40.85	-4	1,990	-0.20%
2020/07/02	2	39.70	0	0.00	40.40	2	1,919	0.10%
2020/07/01	1	39.45	1	39.70	39.30	0	1,904	0.00%
2020/06/30	2	38.68	0	0.00	38.70	2	1,921	0.10%
2020/06/29	0	0.00	1	38.50	38.35	-1	1,924	-0.05%
2020/06/22	1	38.85	23	39.70	38.70	-22	1,906	-1.15%
2020/06/19	0	0.00	3	39.17	39.20	-3	1,867	-0.16%
2020/06/17	2	38.30	0	0.00	38.45	2	1,857	0.11%
2020/06/11	2	38.73	0	0.00	38.20	2	1,906	0.10%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/09	2	39.53	0	0.00	39.40	2	1,938	0.10%
2020/06/05	1	39.95	6	39.77	40.10	-5	1,936	-0.26%
2020/06/04	0	0.00	19	38.97	38.95	-19	1,896	-1.00%
2020/06/03	3	38.58	3	38.73	38.75	0	2,000	0.00%
2020/06/02	1	38.35	0	0.00	38.30	1	2,014	0.05%
2020/06/01	2	38.38	0	0.00	38.40	2	2,002	0.10%
2020/05/29	1	39.10	1	39.05	39.05	0	1,963	0.00%
2020/05/28	1	39.00	4	38.95	38.95	-3	1,932	-0.16%
2020/05/27	2	37.83	2	38.05	38.15	0	1,846	0.00%
2020/05/26	7	38.39	5	38.12	38.05	2	1,845	0.11%
2020/05/25	1	37.95	0	0.00	38.10	1	1,824	0.05%
2020/05/22	16	37.38	0	0.00	37.30	16	1,799	0.89%
2020/05/21	1	36.85	0	0.00	36.95	1	1,780	0.06%
2020/05/14	0	0.00	7	37.43	36.85	-7	1,798	-0.39%
2020/05/13	2	37.80	0	0.00	37.95	2	1,782	0.11%
2020/05/12	2	38.45	0	0.00	38.15	2	1,772	0.11%
2020/05/11	0	0.00	1	39.00	38.30	-1	1,763	-0.06%
2020/05/08	3	39.15	2	39.13	39.15	1	1,720	0.06%
2020/05/07	2	37.85	2	39.30	39.15	0	1,648	0.00%
2020/05/06	2	37.30	4	37.01	37.40	-2	1,566	-0.13%
2020/05/04	6	36.36	0	0.00	36.25	6	1,529	0.39%
2020/04/30	0	0.00	5	37.80	37.70	-5	1,516	-0.33%
2020/04/29	0	0.00	2	37.35	37.30	-2	1,523	-0.13%
2020/04/28	5	36.86	1	37.45	36.85	4	1,526	0.26%
2020/04/27	0	0.00	1	36.50	36.95	-1	1,557	-0.06%
2020/04/22	1	34.00	3	35.40	35.60	-2	1,564	-0.13%
2020/04/20	1	36.55	0	0.00	36.80	1	1,551	0.06%
2020/04/17	1	37.15	1	37.70	37.25	0	1,546	0.00%
2020/04/16	1	35.75	6	36.29	36.90	-5	1,458	-0.34%
2020/04/15	3	35.25	1	35.15	35.60	2	1,428	0.14%
2020/04/14	1	34.05	1	34.75	34.75	0	1,400	0.00%
2020/04/13	0	0.00	4	34.15	34.00	-4	1,394	-0.29%
2020/04/10	4	33.90	1	33.95	34.00	3	1,392	0.22%
2020/04/09	1	35.15	4	35.15	34.15	-3	1,431	-0.21%
2020/04/07	5	34.20	4	34.30	34.35	1	1,448	0.07%
2020/04/06	2	33.60	0	0.00	33.65	2	1,434	0.14%
2020/04/01	1	32.80	6	32.34	33.05	-5	1,427	-0.35%
2020/03/31	0	0.00	1	31.50	31.10	-1	1,399	-0.07%
2020/03/27	2	31.25	2	31.63	30.75	0	1,452	0.00%
2020/03/26	1	30.75	1	30.75	30.80	0	1,445	0.00%
2020/03/25	4	30.89	3	30.75	30.60	1	1,441	0.07%
2020/03/20	4	28.44	0	0.00	29.15	4	1,424	0.28%
2020/03/19	1	27.60	1	27.85	27.20	0	1,415	0.00%
2020/03/18	2	30.40	2	30.40	30.20	0	1,403	0.00%
2020/03/13	1	34.45	1	34.40	35.00	0	1,369	0.00%
2020/03/12	1	38.10	1	39.80	38.20	0	1,354	0.00%
2020/03/11	2	42.10	1	42.80	41.40	1	1,335	0.07%
2020/03/10	3	42.22	0	0.00	42.20	3	1,331	0.23%
2020/03/09	5	44.85	19	45.09	43.40	-14	1,310	-1.07%
2020/03/06	12	42.91	6	43.01	42.90	6	1,193	0.50%
2020/03/03	0	0.00	1	41.95	41.40	-1	1,469	-0.07%
2020/02/26	1	42.55	0	0.00	42.10	1	1,528	0.07%
2020/02/21	1	43.40	0	0.00	43.30	1	1,537	0.07%
2020/02/20	3	44.10	3	44.58	44.10	0	1,556	0.00%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/12	0	0.00	1	41.55	41.55	-1	1,565	-0.06%
2020/02/11	1	41.00	1	41.05	40.95	0	1,578	0.00%
2020/02/10	1	40.70	0	0.00	40.60	1	1,588	0.06%
2020/02/07	1	41.85	1	42.00	41.80	0	1,589	0.00%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/02/04	2	41.33	0	0.00	41.45	2	1,628	0.12%
2020/01/31	0	0.00	8	41.14	41.20	-8	1,670	-0.48%
2020/01/30	1	41.60	4	41.88	41.45	-3	1,790	-0.17%
2020/01/20	2	45.95	1	46.00	45.85	1	1,782	0.06%
2020/01/17	4	46.23	0	0.00	46.10	4	1,778	0.22%
2020/01/16	1	46.15	0	0.00	46.20	1	1,786	0.06%
2020/01/15	6	46.24	0	0.00	46.10	6	1,805	0.33%
2020/01/14	22	46.30	0	0.00	46.20	22	1,813	1.21%
2020/01/13	0	0.00	1	46.25	46.20	-1	1,884	-0.05%
2020/01/08	1	46.40	0	0.00	46.10	1	1,972	0.05%
2020/01/06	1	46.45	0	0.00	46.50	1	2,008	0.05%
2020/01/03	5	47.71	0	0.00	47.20	5	2,008	0.25%
2020/01/02	0	0.00	8	47.78	48.40	-8	1,967	-0.41%
2019/12/31	1	47.00	0	0.00	46.75	1	1,935	0.05%
2019/12/27	2	47.53	1	47.55	47.55	1	1,933	0.05%
2019/12/26	1	47.30	1	47.15	47.25	0	1,921	0.00%
2019/12/25	5	47.04	18	46.94	47.00	-13	1,941	-0.67%
2019/12/24	21	47.29	8	47.19	47.00	13	1,937	0.67%
2019/12/23	0.6	46.55	0	0.00	46.55	0.6	1,898	0.03%
2019/12/18	1	46.75	0	0.00	47.00	1	1,934	0.05%
2019/12/17	0	0.00	1	46.85	46.85	-1	1,952	-0.05%
2019/12/12	2	46.60	1	46.55	46.55	1	1,959	0.05%
2019/12/11	1	46.60	1	46.65	46.60	0	1,972	0.00%
2019/12/10	3	47.10	1	46.90	47.00	2	1,987	0.10%
2019/12/06	1	47.10	2	47.28	47.10	-1	2,110	-0.05%
2019/12/05	1	46.90	0	0.00	46.70	1	2,159	0.05%
2019/12/02	9	46.98	19	46.70	46.40	-10	2,217	-0.45%
2019/11/29	16	49.86	14	49.78	48.35	2	2,186	0.09%
2019/11/27	3	47.55	7	47.59	47.50	-4	2,020	-0.20%
2019/11/26	6	47.56	1	47.45	47.25	5	2,061	0.24%
2019/11/25	6	47.74	1	47.45	47.70	5	2,041	0.24%
2019/11/21	1	46.40	5	46.39	46.60	-4	2,094	-0.19%
2019/11/20	3	46.70	3	46.75	46.75	0	2,194	0.00%
2019/11/19	1	47.60	2	47.90	47.45	-1	2,202	-0.05%
2019/11/18	12	47.82	1	47.80	47.95	11	2,206	0.50%
2019/11/15	4	47.39	2	47.38	47.45	2	2,238	0.09%
2019/11/14	1	47.00	1	46.90	46.75	0	2,228	0.00%
2019/11/13	0	0.00	1.3	46.85	46.65	-1.3	2,240	-0.06%
2019/11/12	2	46.45	1	46.65	46.65	1	2,247	0.04%
2019/11/11	7	46.88	0	0.00	46.30	7	2,258	0.31%
2019/11/08	2	46.70	2	47.15	47.05	0	2,247	0.00%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/06	2	46.75	1	47.45	46.60	1	2,239	0.04%
2019/10/31	6	47.22	1	47.50	46.50	5	2,265	0.22%
2019/10/30	1	46.95	0	0.00	47.50	1	2,249	0.04%
2019/10/29	1	47.25	3	48.23	47.25	-2	2,313	-0.09%
2019/10/28	7	48.68	3	48.93	48.35	4	2,408	0.17%
2019/10/25	5	49.90	6	50.23	49.85	-1	2,298	-0.04%
2019/10/23	0	0.00	2	49.58	49.15	-2	2,286	-0.09%
2019/10/22	3	49.38	2	49.33	49.40	1	2,297	0.04%
2019/10/21	1	48.35	1	48.85	49.20	0	2,288	0.00%
2019/10/18	5	49.34	2	49.40	48.85	3	2,296	0.13%
2019/10/15	2	50.80	2	51.20	51.10	0	2,248	0.00%
2019/10/08	0	0.00	1	49.60	49.20	-1	2,168	-0.05%
2019/10/04	2	50.25	1	50.30	50.40	1	2,244	0.04%
2019/10/02	0	0.00	3	49.60	49.60	-3	2,229	-0.13%
2019/09/27	1	48.10	0	0.00	48.60	1	2,287	0.04%
2019/09/26	0	0.00	3	49.95	49.95	-3	2,269	-0.13%
2019/09/25	0	0.00	1	50.20	50.40	-1	2,273	-0.04%
2019/09/24	0	0.00	3	50.50	50.50	-3	2,293	-0.13%
2019/09/23	0	0.00	2	51.00	50.80	-2	2,285	-0.09%
2019/09/20	1	51.30	2	51.05	51.00	-1	2,277	-0.04%
2019/09/19	6	50.08	1	49.80	50.40	5	2,242	0.22%
2019/09/17	0	0.00	1	50.70	50.50	-1	2,209	-0.05%
2019/09/16	3	50.50	1	50.40	50.40	2	2,237	0.09%
2019/09/12	0	0.00	1	51.30	51.40	-1	2,244	-0.04%
2019/09/10	4	51.33	11	51.55	51.30	-7	2,204	-0.32%
2019/09/09	25	53.60	42	53.21	52.80	-17	2,163	-0.79%
2019/09/06	12	52.78	11	51.90	51.80	1	2,061	0.05%
2019/09/04	0	0.00	1	51.60	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	1	51.40	50.80	-1	1,935	-0.05%
2019/09/02	5	51.10	3	51.23	51.50	2	1,913	0.10%
2019/08/30	5	51.82	12	51.09	50.90	-7	1,883	-0.37%
2019/08/29	1	51.40	1	51.00	51.30	0	1,798	0.00%
2019/08/28	0	0.00	3	49.60	49.60	-3	1,747	-0.17%
2019/08/27	4	50.80	0	0.00	49.95	4	1,732	0.23%
2019/08/26	6	50.10	1	49.85	49.90	5	1,703	0.29%
2019/08/23	13	50.24	11	50.52	50.80	2	1,647	0.12%
2019/08/22	7	49.59	7	49.40	49.30	0	1,548	0.00%
2019/08/20	1	49.35	3	49.38	49.50	-2	1,515	-0.13%
2019/08/19	2	47.80	4	48.05	47.90	-2	1,449	-0.14%
2019/08/16	1	47.50	1	47.50	47.50	0	1,457	0.00%
2019/08/14	7	46.69	15	46.95	46.95	-8	1,443	-0.55%
2019/08/13	1	45.95	7	45.90	45.80	-6	1,430	-0.42%
2019/08/12	5	46.60	0	0.00	46.30	5	1,429	0.35%
2019/08/08	1	47.75	0	0.00	48.30	1	1,416	0.07%
2019/08/02	3	47.48	0	0.00	47.30	3	1,407	0.21%
2019/08/01	12	49.12	1	49.10	49.45	11	1,378	0.80%
2019/07/31	17	50.11	2	49.85	49.70	15	1,375	1.09%
2019/07/30	5	53.64	1	52.30	52.00	4	1,298	0.31%
2019/07/29	2	50.50	3	51.87	51.80	-1	1,175	-0.09%
2019/07/26	2	50.80	0	0.00	51.30	2	1,160	0.17%
2019/07/24	5	51.30	9	51.41	51.70	-4	1,129	-0.35%
2019/07/22	4	51.05	0	0.00	51.00	4	1,122	0.36%
2019/07/19	2	51.10	11	50.80	51.20	-9	1,111	-0.81%
2019/07/18	2	49.10	0	0.00	49.20	2	1,060	0.19%
2019/07/17	2	49.70	0	0.00	49.55	2	1,067	0.19%
2019/07/15	0	0.00	6	50.40	50.60	-6	1,094	-0.55%
2019/07/10	10	49.43	0	0.00	49.60	10	1,085	0.92%
2019/07/01	0	0.00	1	47.80	48.00	-1	1,149	-0.09%
2019/06/28	0	0.00	2	45.15	45.15	-2	1,140	-0.18%
2019/06/27	0	0.00	1	46.00	45.85	-1	1,161	-0.09%
2019/06/26	0	0.00	1	45.35	45.65	-1	1,172	-0.09%
2019/06/25	1	45.85	0	0.00	45.45	1	1,212	0.08%
2019/06/24	2	45.25	0	0.00	45.80	2	1,230	0.16%
2019/06/21	0	0.00	9	46.60	45.65	-9	1,287	-0.70%
2019/06/20	1	44.50	3	45.10	45.60	-2	1,281	-0.16%
2019/06/19	7	43.70	0	0.00	44.00	7	1,386	0.51%
2019/06/17	1	43.40	0	0.00	43.40	1	1,560	0.06%
2019/06/10	0	0.00	1	43.20	43.25	-1	1,856	-0.05%
2019/06/06	1	42.85	0	0.00	42.85	1	1,900	0.05%
2019/06/03	0	0.00	1	44.15	44.15	-1	1,921	-0.05%
2019/05/27	1	45.55	0	0.00	44.05	1	2,027	0.05%
2019/05/13	5	48.70	5	48.05	46.60	0	2,476	0.00%
2019/05/10	0	0.00	7	47.83	47.95	-7	2,492	-0.28%
2019/05/09	0	0.00	1	47.60	47.15	-1	2,493	-0.04%
2019/05/06	2	48.05	0	0.00	48.00	2	2,520	0.08%
2019/04/29	2	48.33	0	0.00	48.10	2	2,845	0.07%
2019/04/25	0	0.00	1	52.30	51.40	-1	2,978	-0.03%
2019/04/24	0	0.00	2	51.40	51.20	-2	3,042	-0.07%
2019/04/22	4	51.70	5	52.32	52.70	-1	3,037	-0.03%
2019/04/18	0	0.00	1	51.40	50.40	-1	3,009	-0.03%
2019/04/17	6	51.40	0	0.00	51.40	6	3,023	0.20%
2019/04/16	4	50.80	1	50.40	51.00	3	3,014	0.10%
2019/04/15	0	0.00	8	51.00	51.00	-8	2,996	-0.27%
2019/04/12	1	51.10	2	51.30	50.90	-1	2,998	-0.03%
2019/04/10	2	53.90	5	54.80	54.00	-3	2,958	-0.10%
2019/04/09	5	53.80	0	0.00	53.90	5	2,891	0.17%
2019/04/08	0	0.00	1	54.10	53.40	-1	2,873	-0.03%
2019/04/02	12	52.13	0	0.00	51.80	12	2,817	0.43%
2019/04/01	1	52.10	0	0.00	51.90	1	2,802	0.04%
2019/03/28	1	51.90	1	52.00	51.40	0	2,767	0.00%
2019/03/27	1	51.30	0	0.00	51.90	1	2,734	0.04%
2019/03/26	2	52.10	0	0.00	52.00	2	2,714	0.07%
2019/03/22	4	55.33	0	0.00	52.50	4	2,627	0.15%
2019/03/21	0	0.00	1	54.50	53.60	-1	2,509	-0.04%
2019/03/20	8	52.30	1	52.60	53.00	7	2,412	0.29%
2019/03/19	0	0.00	2	51.20	51.90	-2	2,367	-0.08%
2019/03/18	1	48.50	4	48.80	49.20	-3	2,145	-0.14%
2019/03/15	1	48.20	0	0.00	48.25	1	2,131	0.05%
2019/03/14	1	48.10	0	0.00	48.00	1	2,126	0.05%
2019/03/12	1	48.50	2	48.75	48.10	-1	2,173	-0.05%
2019/03/07	3	48.03	1	48.00	47.40	2	2,266	0.09%
2019/03/05	1	48.30	0	0.00	48.30	1	2,490	0.04%
2019/02/27	0	0.00	1	47.60	47.35	-1	2,509	-0.04%
2019/02/26	3	48.52	2	48.95	48.10	1	2,515	0.04%
2019/02/25	0	0.00	9	48.20	48.15	-9	2,509	-0.36%
2019/02/22	1	49.25	0	0.00	48.45	1	2,497	0.04%
2019/02/21	0	0.00	3	48.90	49.80	-3	2,425	-0.12%
2019/02/20	0	0.00	1	47.45	47.60	-1	2,324	-0.04%
2019/02/19	1	47.10	1	46.80	46.80	0	2,312	0.00%
2019/02/14	0	0.00	1	48.45	48.35	-1	2,210	-0.05%
2019/02/13	0	0.00	21	47.67	48.60	-21	2,158	-0.97%
2019/01/30	5	46.55	0	0.00	46.10	5	2,009	0.25%
2019/01/29	7	47.06	0	0.00	46.50	7	2,013	0.35%
2019/01/28	0	0.00	3	48.05	47.75	-3	2,005	-0.15%
2019/01/25	3	47.50	0	0.00	47.50	3	2,017	0.15%
2019/01/24	2	47.85	1	48.00	47.50	1	1,998	0.05%
2019/01/23	0	0.00	5	47.00	46.90	-5	1,972	-0.25%
2019/01/22	1	47.80	0	0.00	47.50	1	1,954	0.05%
2019/01/21	3	48.82	16	49.39	48.15	-13	1,914	-0.68%
2019/01/18	1	44.50	6	46.75	46.80	-5	1,678	-0.30%
2019/01/17	11	46.47	1	44.00	44.00	10	1,608	0.62%
2019/01/16	0	0.00	1	44.45	45.20	-1	1,529	-0.07%
2019/01/11	3	41.72	0	0.00	41.75	3	1,492	0.20%
2019/01/10	0	0.00	1	42.10	41.95	-1	1,493	-0.07%
2019/01/09	0	0.00	1	41.30	42.20	-1	1,493	-0.07%
2019/01/08	1	39.90	5	40.21	40.65	-4	1,472	-0.27%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	1	37.40	4	38.34	38.75	-3	1,520	-0.20%
2019/01/03	6	38.38	1	39.00	37.80	5	1,530	0.33%
2019/01/02	2	39.73	0	0.00	39.35	2	1,530	0.13%
2018/12/28	0	0.00	17	39.78	39.70	-17	1,539	-1.10%
2018/12/27	1	39.90	1	40.40	39.80	0	1,556	0.00%
2018/12/26	2	40.15	0	0.00	39.60	2	1,571	0.13%
2018/12/25	2	40.03	2	40.35	40.50	0	1,577	0.00%
2018/12/24	0	0.00	4	40.99	41.40	-4	1,572	-0.25%
2018/12/22	0	0.00	14	40.11	40.35	-14	1,565	-0.89%
2018/12/21	2	39.10	4	39.64	39.90	-2	1,572	-0.13%
2018/12/20	1	39.35	1	40.40	39.20	0	1,569	0.00%
2018/12/14	22	41.72	0	0.00	41.40	22	1,594	1.38%
2018/12/13	2	42.25	1	42.35	42.50	1	1,606	0.06%
2018/12/12	2	42.90	3	43.33	42.90	-1	1,618	-0.06%
2018/12/11	0	0.00	2	41.80	42.05	-2	1,607	-0.12%
2018/12/10	1	41.25	0	0.00	41.00	1	1,629	0.06%
2018/12/07	13	43.22	1	42.50	42.80	12	1,620	0.74%
2018/12/05	11	46.87	2	46.90	45.90	9	1,601	0.56%
2018/12/04	3	48.70	2	49.08	48.30	1	1,574	0.06%
2018/12/03	5	48.86	6	48.52	48.45	-1	1,569	-0.06%
2018/11/30	9	47.88	5	47.80	48.45	4	1,534	0.26%
2018/11/29	9	48.35	4	48.45	49.20	5	1,471	0.34%
2018/11/28	5	43.85	0	0.00	45.40	5	1,334	0.37%
2018/11/27	10	40.55	5	41.05	41.55	5	1,233	0.41%
2018/11/26	5	38.70	0	0.00	39.70	5	1,199	0.42%
2018/11/23	7	39.21	0	0.00	38.25	7	1,185	0.59%
2018/11/22	5	38.75	0	0.00	39.25	5	1,166	0.43%
2018/11/02	0	0.00	1	38.25	38.25	-1	1,284	-0.08%
2018/11/01	1	36.45	0	0.00	37.70	1	1,268	0.08%
2018/10/30	5	33.85	0	0.00	33.85	5	1,245	0.40%
2018/10/24	0	0.00	2	36.35	36.25	-2	1,284	-0.16%
2018/10/22	0	0.00	5	39.04	39.20	-5	1,338	-0.37%
2018/10/18	0	0.00	14	36.37	37.00	-14	1,297	-1.08%
2018/10/16	3	36.32	0	0.00	35.80	3	1,282	0.23%
2018/09/18	1	43.20	1	43.95	43.40	0	1,254	0.00%
2018/09/17	4	44.84	0	0.00	45.00	4	1,250	0.32%
2018/09/14	6	44.95	1	45.50	45.75	5	1,246	0.40%
2018/09/13	1	45.00	0	0.00	45.00	1	1,225	0.08%
2018/09/12	1	46.20	0	0.00	44.35	1	1,221	0.08%
2018/09/05	1	54.60	1	54.10	53.60	0	1,249	0.00%
2018/08/29	0	0.00	6	54.30	54.40	-6	1,501	-0.40%
2018/08/28	0	0.00	2	54.90	54.80	-2	1,568	-0.13%
2018/08/27	7	53.27	1	53.30	53.50	6	1,596	0.38%
2018/08/23	0	0.00	5	51.84	52.00	-5	1,705	-0.29%
2018/08/22	6	51.50	7	51.91	51.50	-1	1,742	-0.06%
2018/08/21	9	50.31	2	50.60	51.20	7	1,803	0.39%
2018/08/20	10	53.00	31	52.01	51.80	-21	1,809	-1.16%
2018/08/17	1	58.50	1	59.30	57.30	0	1,770	0.00%
2018/08/16	2	58.80	2	58.85	58.70	0	1,788	0.00%
2018/08/14	0	0.00	2	58.70	59.00	-2	1,820	-0.11%
2018/08/10	3	62.17	0	0.00	62.50	3	1,825	0.16%
2018/08/09	1	62.60	0	0.00	62.40	1	1,855	0.05%
2018/08/07	1	62.90	0	0.00	62.50	1	1,932	0.05%
2018/08/03	0	0.00	9	63.33	63.30	-9	2,012	-0.45%
2018/08/02	0	0.00	2	62.90	62.30	-2	2,034	-0.10%
2018/08/01	0	0.00	3	63.17	64.00	-3	2,059	-0.15%
2018/07/31	10	63.18	4	61.80	61.70	6	2,068	0.29%
2018/07/27	0	0.00	12	62.00	63.40	-12	2,066	-0.58%
2018/07/26	1	61.60	0	0.00	61.80	1	2,072	0.05%
2018/07/25	0	0.00	1	61.00	61.40	-1	2,109	-0.05%
2018/07/24	1	60.70	0	0.00	60.60	1	2,121	0.05%
2018/07/23	3	59.87	0	0.00	59.90	3	2,153	0.14%
2018/07/19	2	62.40	0	0.00	61.50	2	2,250	0.09%
2018/07/18	10	60.60	3	61.20	61.00	7	2,270	0.31%
2018/07/16	0	0.00	2	61.00	60.50	-2	2,381	-0.08%
2018/07/13	26	60.80	1	62.10	60.50	25	2,407	1.04%
2018/07/12	2	60.00	0	0.00	60.40	2	2,422	0.08%
2018/07/11	4	60.23	0	0.00	59.90	4	2,429	0.16%
2018/07/10	9	61.66	1	61.30	61.30	8	2,450	0.33%
2018/07/09	1	61.00	1	60.30	60.40	0	2,458	0.00%
2018/07/06	0	0.00	8	60.16	60.60	-8	2,477	-0.32%
2018/07/05	12	59.73	0	0.00	59.50	12	2,490	0.48%
2018/07/04	1	59.90	6	59.77	59.40	-5	2,503	-0.20%
2018/07/03	5	61.02	18	60.28	60.20	-13	2,496	-0.52%
2018/07/02	3	62.73	1	62.80	62.90	2	2,495	0.08%
2018/06/29	1	62.00	4	62.55	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	2	61.70	1	62.10	61.30	1	2,515	0.04%
2018/06/26	2	61.70	0	0.00	61.80	2	2,525	0.08%
2018/06/25	17	63.33	1	63.10	63.00	16	2,522	0.63%
2018/06/22	0	0.00	1	65.40	65.40	-1	2,528	-0.04%
2018/06/21	1	66.70	2	66.90	66.80	-1	2,545	-0.04%
2018/06/20	0	0.00	7	64.40	64.50	-7	2,572	-0.27%
2018/06/19	1	66.30	0	0.00	65.00	1	2,600	0.04%
2018/06/15	8	67.49	6	66.90	66.90	2	2,621	0.08%
2018/06/14	3	69.03	2	68.90	68.50	1	2,611	0.04%
2018/06/13	20	69.35	0	0.00	69.10	20	2,624	0.76%
2018/06/12	19	70.86	0	0.00	70.70	19	2,696	0.70%
2018/06/11	39	69.75	0	0.00	71.00	39	2,816	1.38%
2018/06/08	24	69.10	6	69.73	69.00	18	2,833	0.64%
2018/06/07	0	0.00	2	68.95	68.60	-2	2,822	-0.07%
2018/06/06	7	68.16	0	0.00	68.50	7	2,878	0.24%
2018/06/05	0	0.00	3	69.23	67.70	-3	2,852	-0.11%
2018/06/04	1	67.70	0	0.00	67.40	1	2,807	0.04%
2018/06/01	5	65.80	0	0.00	65.40	5	2,806	0.18%
2018/05/31	10	66.90	2	67.50	66.60	8	2,799	0.29%
2018/05/30	6	63.48	3	64.40	65.20	3	2,739	0.11%
2018/05/29	6	63.58	5	65.56	65.20	1	2,724	0.04%
2018/05/28	3	63.40	4	63.18	64.00	-1	2,688	-0.04%
2018/05/25	0	0.00	2	61.10	61.20	-2	2,701	-0.07%
2018/05/24	1	61.00	4	61.23	60.30	-3	2,943	-0.10%
2018/05/23	3	59.67	0	0.00	59.50	3	2,988	0.10%
2018/05/22	23	60.63	1	61.70	60.20	22	3,062	0.72%
2018/05/21	1	60.00	3	61.20	61.20	-2	3,092	-0.06%
2018/05/18	0	0.00	1	59.50	59.50	-1	3,116	-0.03%
2018/05/17	2	60.55	1	60.20	60.00	1	3,163	0.03%
2018/05/16	1	60.00	4	61.03	61.90	-3	3,175	-0.09%
2018/05/15	6	59.18	1	59.30	58.90	5	3,205	0.16%
2018/05/14	3	60.23	2	60.95	60.20	1	3,291	0.03%
2018/05/11	1	59.30	3.1	58.72	59.30	-2.1	3,337	-0.06%
2018/05/10	1	57.50	6	58.28	58.80	-5	3,370	-0.15%
2018/05/09	2	57.00	15	56.88	56.90	-13	3,412	-0.38%
2018/05/08	3	57.40	1	58.10	58.10	2	3,484	0.06%
2018/05/07	1	55.90	4	56.80	57.30	-3	3,824	-0.08%
2018/05/04	9	55.01	7	55.54	55.30	2	4,058	0.05%
2018/05/03	0	0.00	9	55.97	56.10	-9	4,106	-0.22%
2018/05/02	6	54.95	3	54.53	54.10	3	4,069	0.07%
2018/04/30	3	55.43	1	56.20	55.20	2	4,046	0.05%
2018/04/27	11	55.04	3	55.07	55.70	8	4,058	0.20%
2018/04/26	6	57.58	5	56.40	55.60	1	4,058	0.02%
2018/04/25	2	57.35	11	57.49	58.00	-9	4,114	-0.22%
2018/04/24	2	55.00	0	0.00	54.70	2	4,081	0.05%
2018/04/23	6	59.27	0	0.00	57.00	6	4,040	0.15%
2018/04/20	13	61.78	0	0.00	60.60	13	3,983	0.33%
2018/04/19	5	63.46	0	0.00	63.20	5	3,962	0.13%
2018/04/18	5	65.56	2	64.15	63.90	3	3,956	0.08%
2018/04/17	0	0.00	8	66.50	66.40	-8	3,924	-0.20%
2018/04/13	2.1	67.39	3	67.00	67.00	-0.9	3,916	-0.02%
2018/04/12	1	68.10	2	68.20	68.00	-1	3,925	-0.03%
2018/04/11	9	69.33	2	68.65	69.00	7	3,939	0.18%
2018/04/10	11	70.90	4	70.13	69.60	7	4,012	0.17%
2018/04/09	3	70.90	3	71.20	71.40	0	4,022	0.00%
2018/04/02	3	70.83	0	0.00	69.60	3	4,060	0.07%
2018/03/31	0	0.00	11	71.39	71.40	-11	4,047	-0.27%
2018/03/30	5	71.80	3	71.83	71.20	2	4,050	0.05%
2018/03/29	8	71.75	0	0.00	70.70	8	4,055	0.20%
2018/03/28	1	71.50	1	72.30	71.30	0	4,043	0.00%
2018/03/27	4	72.38	7	71.87	71.90	-3	4,091	-0.07%
2018/03/26	2	71.30	0	0.00	71.30	2	4,127	0.05%
2018/03/23	3	72.13	4	72.00	72.00	-1	4,123	-0.02%
2018/03/21	0	0.00	13	75.40	74.50	-13	4,083	-0.32%
2018/03/20	0	0.00	15	74.22	74.10	-15	4,067	-0.37%
2018/03/19	1	75.00	0	0.00	75.40	1	4,087	0.02%
2018/03/15	4	76.40	5	76.60	76.70	-1	3,974	-0.03%
2018/03/14	8	73.98	1	73.60	72.90	7	3,800	0.18%
2018/03/13	1	72.50	16	73.81	74.00	-15	3,780	-0.40%
2018/03/12	12	73.78	11	73.12	72.90	1	3,782	0.03%
2018/03/09	1	69.60	2	71.05	71.00	-1	3,731	-0.03%
2018/03/08	14	70.11	1	70.10	70.10	13	3,757	0.35%
2018/03/07	10	70.94	12	70.22	69.80	-2	3,746	-0.05%
2018/03/06	4	71.93	7	72.67	72.00	-3	3,766	-0.08%
2018/03/05	4	72.55	1	72.60	71.80	3	3,774	0.08%
2018/03/02	2	72.70	1	73.20	72.60	1	3,786	0.03%
2018/03/01	4	73.05	9	73.32	73.50	-5	3,786	-0.13%
2018/02/27	3	73.83	2	73.80	73.00	1	3,792	0.03%
2018/02/26	12	75.65	4	75.70	74.30	8	3,813	0.21%
2018/02/23	11	72.93	10	73.35	72.50	1	3,599	0.03%
2018/02/22	1	72.80	8	72.04	72.00	-7	3,588	-0.20%
2018/02/21	2	70.35	1	70.50	70.90	1	3,585	0.03%
2018/02/12	5	70.22	4	69.58	67.80	1	3,546	0.03%
2018/02/09	5	68.66	3	68.80	70.20	2	3,523	0.06%
2018/02/08	4	70.13	6	70.73	70.30	-2	3,476	-0.06%
2018/02/07	11	70.25	13	71.01	70.00	-2	3,452	-0.06%
2018/02/06	3	70.07	4	70.28	67.40	-1	3,403	-0.03%
2018/02/05	1	72.00	3	73.20	73.70	-2	3,340	-0.06%
2018/02/02	2	72.55	0	0.00	71.60	2	3,287	0.06%
2018/02/01	10	75.30	0	0.00	74.30	10	3,291	0.30%
2018/01/31	1	75.00	6	75.50	76.10	-5	3,304	-0.15%
2018/01/30	25	77.11	18	76.61	75.30	7	3,489	0.20%
2018/01/29	0	0.00	1	73.70	75.70	-1	3,226	-0.03%
2018/01/26	3	66.80	5	67.74	68.90	-2	3,025	-0.07%
2018/01/25	6	66.08	1	66.80	65.50	5	3,039	0.16%
2018/01/24	1	65.80	1	66.50	65.70	0	3,137	0.00%
2018/01/23	1	66.00	1	67.00	65.80	0	3,186	0.00%
2018/01/22	2	66.65	0	0.00	66.20	2	3,276	0.06%
2018/01/19	6	69.18	2	70.00	67.20	4	3,328	0.12%
2018/01/18	3	66.90	2	67.55	68.10	1	3,280	0.03%
2018/01/17	2	66.85	0	0.00	66.20	2	3,387	0.06%
2018/01/16	1	66.50	0	0.00	66.80	1	3,491	0.03%
2018/01/15	0	0.00	2	66.95	67.30	-2	3,555	-0.06%
2018/01/12	1	66.80	1	66.80	65.90	0	3,677	0.00%
2018/01/05	1	68.00	0	0.00	67.40	1	4,639	0.02%
2018/01/04	0	0.00	3	66.37	67.70	-3	4,687	-0.06%