新唐 (4919)-元大-斗信券商分點個股進出

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	2	130.25	0	0.00	130.00	2	1,987	0.10%
2024/05/02	0	0.00	2	131.50	131.50	-2	1,970	-0.10%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	1	133.00	2	133.00	130.50	-1	1,951	-0.05%
2024/04/26	1	130.50	0	130.50	130.50	1	1,912	0.05%
2024/04/25	0	0.00	1	128.50	127.50	-1	1,914	-0.05%
2024/04/24	0	0.00	1.5	130.67	131.50	-1.5	1,911	-0.08%
2024/04/23	1	128.50	1	127.50	128.00	0	1,909	0.00%
2024/04/19	0	0.00	2	129.50	127.00	-2	1,898	-0.11%
2024/04/18	0	0.00	3	131.00	132.50	-3	1,831	-0.16%
2024/04/17	2	128.75	1	129.00	129.00	1	1,775	0.06%
2024/04/16	0	0.00	0.2	126.17	127.50	-0.2	1,755	-0.01%
2024/04/15	0.1	129.75	1.1	130.00	129.00	-1	1,793	-0.06%
2024/04/12	0.2	129.03	1	129.50	129.50	-0.9	1,774	-0.05%
2024/04/10	0.2	129.00	0	0.00	127.50	0.2	1,826	0.01%
2024/04/09	1	126.50	0.2	126.00	127.00	0.9	1,824	0.05%
2024/04/08	0	0.00	3	126.33	126.00	-3	1,836	-0.16%
2024/04/03	0	0.00	1.1	127.00	127.00	-1.1	1,836	-0.06%
2024/04/02	0	0.00	10	126.00	126.50	-10	1,884	-0.53%
2024/04/01	0	0.00	1	124.50	124.50	-1	1,860	-0.05%
2024/03/29	1	125.50	11	123.50	122.50	-10	1,858	-0.54%
2024/03/28	0.2	124.00	0	0.00	124.00	0.2	1,840	0.01%
2024/03/27	10	123.50	0	0.00	123.50	10	1,845	0.54%
2024/03/26	1	123.51	0.1	122.50	122.00	0.9	1,831	0.05%
2024/03/21	1	122.00	0.1	123.50	122.00	1	1,896	0.05%
2024/03/20	0.1	124.00	1	124.00	123.00	-0.9	1,956	-0.05%
2024/03/19	5	122.10	6	123.08	121.50	-1	2,010	-0.05%
2024/03/18	5	120.00	6	121.50	121.50	-1	2,013	-0.05%
2024/03/15	3	121.00	0	0.00	120.00	3	2,010	0.15%
2024/03/14	5	121.00	6	122.50	122.50	-1	2,013	-0.05%
2024/03/13	7.1	122.42	0	0.00	122.00	7.1	2,048	0.35%
2024/03/11	4	124.50	5	126.20	125.00	-1	2,118	-0.05%
2024/03/08	20	125.00	11.1	126.39	122.00	9	2,162	0.41%
2024/03/07	2	125.75	1.1	125.52	125.50	1	2,176	0.04%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/02/26	0	0.00	1.2	129.07	129.50	-1.2	2,944	-0.04%
2024/02/23	1.1	132.05	0	0.00	131.00	1.1	3,044	0.04%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/20	0.2	132.50	1	133.00	131.50	-0.9	3,139	-0.03%
2024/02/19	1	132.50	3.3	131.14	132.50	-2.3	3,190	-0.07%
2024/02/15	3	126.50	3	128.00	128.50	0	3,434	0.00%
2024/02/02	0	0.00	0.2	129.50	129.00	-0.2	3,451	-0.01%
2024/01/31	1	128.50	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	1	130.00	130.50	-1	3,503	-0.03%
2024/01/26	3	130.00	1	130.00	129.50	2	3,572	0.06%
2024/01/22	1	133.50	0	134.00	133.50	1	3,639	0.03%
2024/01/19	0	132.75	4	131.75	132.50	-4	3,646	-0.11%
2024/01/18	4.5	129.61	0.5	130.50	130.00	4	3,651	0.11%
2024/01/17	1	134.00	1	131.50	130.00	0	3,651	0.00%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/11	1	135.50	0	0.00	136.00	1	3,698	0.03%
2024/01/09	4	135.25	4.2	134.05	135.00	-0.2	3,800	0.00%
2024/01/05	2	141.50	1	139.50	139.50	1	3,835	0.03%
2024/01/04	0	0.00	0.1	142.00	141.00	-0.1	3,817	0.00%
2024/01/03	1.3	142.20	0	0.00	142.00	1.3	3,801	0.03%
2024/01/02	3	142.00	1.2	143.42	141.50	1.8	3,795	0.05%
2023/12/28	3.3	142.73	1	144.00	142.00	2.3	3,785	0.06%
2023/12/27	0	0.00	0.1	139.50	139.50	-0.1	3,725	0.00%
2023/12/25	0	0.00	3	139.18	140.00	-3	3,726	-0.08%
2023/12/22	1	138.50	2	139.01	139.50	-1	3,734	-0.03%
2023/12/21	0	0.00	0	139.00	137.50	0	3,727	0.00%
2023/12/20	2	138.25	0	0.00	137.50	2	3,735	0.05%
2023/12/19	0	0.00	3	139.50	139.00	-3	3,752	-0.08%
2023/12/18	4	138.25	2	138.51	137.50	2	3,749	0.05%
2023/12/15	8	143.31	0.2	143.00	141.00	7.8	3,721	0.21%
2023/12/14	0.2	147.50	4.1	147.14	148.50	-3.9	3,738	-0.10%
2023/12/13	1	143.50	3	145.00	143.50	-2	3,695	-0.05%
2023/12/12	0.2	146.00	0	0.00	145.00	0.2	3,705	0.01%
2023/12/11	1	144.50	0	0.00	145.50	1	3,757	0.03%
2023/12/08	3	143.17	0	0.00	143.00	3	3,889	0.08%
2023/12/07	1	144.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	4	145.50	1.2	146.20	145.50	2.8	3,856	0.07%
2023/12/05	1	146.50	10.1	146.95	146.00	-9.1	3,838	-0.24%
2023/12/04	0	0.00	1.1	149.46	149.50	-1.1	3,806	-0.03%
2023/12/01	1.1	149.50	1.4	150.36	149.50	-0.3	3,798	-0.01%
2023/11/30	4	148.63	3	148.83	148.50	1	3,801	0.03%
2023/11/29	5.4	148.41	8.1	149.80	149.50	-2.7	3,692	-0.07%
2023/11/28	0.3	142.50	0.3	142.82	144.00	0	3,441	0.00%
2023/11/27	3	141.86	10.4	143.74	141.50	-7.4	3,349	-0.22%
2023/11/24	2	141.00	2.1	140.74	139.00	-0.1	3,216	0.00%
2023/11/22	0.2	140.43	1	140.50	140.50	-0.8	3,120	-0.03%
2023/11/21	0.2	139.00	0.2	137.50	138.00	0	3,036	0.00%
2023/11/20	1	138.50	2	139.25	138.50	-1	3,037	-0.03%
2023/11/17	2.2	138.27	2	138.25	138.50	0.2	3,057	0.01%
2023/11/16	2	137.00	1.1	138.76	136.50	0.9	3,041	0.03%
2023/11/15	2	135.57	9.1	138.13	138.00	-7.1	3,016	-0.23%
2023/11/14	0	0.00	0.2	132.50	133.00	-0.2	2,750	-0.01%
2023/11/13	0.3	131.83	0.2	132.00	132.50	0.1	2,771	0.00%
2023/11/10	0.3	131.00	0	0.00	131.00	0.3	2,750	0.01%
2023/11/09	1	129.50	0.1	129.50	129.50	0.9	2,758	0.03%
2023/11/08	1.1	130.52	6	130.75	131.00	-4.9	2,786	-0.18%
2023/11/07	1	128.50	7	129.64	130.50	-6	2,781	-0.22%
2023/11/06	0	0.00	1	129.00	128.50	-1	2,818	-0.04%
2023/11/03	2	127.50	0	0.00	127.50	2	2,829	0.07%
2023/11/02	2	129.50	0.3	130.50	131.00	1.7	2,812	0.06%
2023/10/31	0	0.00	1	128.00	127.00	-1	2,866	-0.03%
2023/10/30	1	127.50	1	126.50	128.00	0	2,994	0.00%
2023/10/26	1	126.00	1	127.50	127.00	0	3,431	0.00%
2023/10/25	1	131.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	1.5	128.50	1	129.00	130.00	0.5	3,591	0.01%
2023/10/23	1	129.50	3.1	127.96	128.00	-2.1	3,647	-0.06%
2023/10/20	1.1	132.48	0	0.00	132.50	1.1	3,681	0.03%
2023/10/19	2	132.50	1	131.00	132.50	1	3,759	0.03%
2023/10/18	11	133.14	13	131.62	130.00	-2	3,850	-0.05%
2023/10/17	3	131.00	1	130.00	130.00	2	3,988	0.05%
2023/10/13	0	0.00	1	129.00	131.00	-1	4,309	-0.02%
2023/10/11	2	127.00	1	126.50	126.00	1	4,416	0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	0	0.00	0.1	125.00	126.50	-0.1	4,468	0.00%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	0	0.00	1.1	125.07	125.50	-1.1	5,084	-0.02%
2023/09/25	0.1	128.75	0	0.00	126.50	0.1	5,098	0.00%
2023/09/22	2.4	127.83	3	126.00	128.00	-0.6	5,066	-0.01%
2023/09/21	0	0.00	1	127.50	127.50	-1	5,038	-0.02%
2023/09/19	4	134.50	3.1	133.03	132.50	0.9	5,046	0.02%
2023/09/18	1.1	133.03	2	134.25	134.00	-0.9	5,004	-0.02%
2023/09/15	6	133.00	0	132.50	132.50	6	5,003	0.12%
2023/09/14	1	132.00	2.1	131.50	132.00	-1.1	4,990	-0.02%
2023/09/13	5.1	131.19	4	133.00	130.00	1.1	4,971	0.02%
2023/09/12	1	128.50	1	129.00	128.50	0	4,885	0.00%
2023/09/11	0	127.50	0	127.31	126.50	0	4,966	0.00%
2023/09/08	1	128.02	1	129.00	127.00	0	5,039	0.00%
2023/09/07	0	0.00	0.7	128.00	127.50	-0.7	5,196	-0.01%
2023/09/06	1	129.50	0.1	127.20	129.00	0.9	5,233	0.02%
2023/09/05	0.1	126.99	0.1	128.50	128.50	0	5,203	0.00%
2023/09/01	0	0.00	1.1	123.47	123.50	-1.1	5,171	-0.02%
2023/08/31	2.1	123.25	0	122.50	123.50	2	5,189	0.04%
2023/08/30	0.1	122.67	0	123.00	123.00	0.1	5,256	0.00%
2023/08/29	1	118.50	0	0.00	120.00	1	5,283	0.02%
2023/08/25	0	0.00	1	120.01	120.50	-1	5,309	-0.02%
2023/08/24	0	0.00	0	121.00	120.50	0	5,383	0.00%
2023/08/23	1	119.06	2	121.00	121.50	-1	5,455	-0.02%
2023/08/22	0.1	122.00	33	120.50	120.00	-32.9	5,447	-0.60%
2023/08/21	0	122.25	19	122.68	121.50	-19	5,471	-0.35%
2023/08/18	3.4	126.15	2	125.50	125.00	1.4	5,494	0.03%
2023/08/17	16.3	126.13	2	125.75	127.00	14.3	5,511	0.26%
2023/08/16	0	125.50	0	126.00	125.50	0	5,510	0.00%
2023/08/15	3	125.33	0	0.00	125.00	3	5,599	0.05%
2023/08/14	0	123.00	0	0.00	125.50	0	5,696	0.00%
2023/08/10	2	123.75	1	125.00	124.50	1	5,803	0.02%
2023/08/09	1	128.99	1	127.50	127.50	0	5,797	0.00%
2023/08/08	0	0.00	2	129.50	130.00	-2	5,864	-0.03%
2023/08/07	2.1	128.50	1	129.00	129.00	1.1	5,915	0.02%
2023/08/04	0	0.00	26	125.92	126.50	-26	5,943	-0.44%
2023/08/02	2	128.25	12.2	130.57	126.50	-10.2	6,058	-0.17%
2023/08/01	19.2	137.89	16.2	134.98	133.00	3	6,000	0.05%
2023/07/31	31.7	138.50	7	138.86	140.00	24.7	5,836	0.42%
2023/07/28	46	141.78	28	141.68	142.00	18	5,698	0.32%
2023/07/27	0	0.00	3.2	139.19	139.50	-3.2	5,616	-0.06%
2023/07/26	2	138.00	0	0.00	136.50	2	5,628	0.04%
2023/07/25	10	142.00	4	139.38	139.00	6	5,618	0.11%
2023/07/24	11.1	139.91	2	139.50	140.00	9.1	5,584	0.16%
2023/07/21	1	139.51	1.1	139.50	140.00	-0.1	5,630	0.00%
2023/07/20	9	143.83	18.6	145.40	142.00	-9.6	5,673	-0.17%
2023/07/19	20.2	143.08	45.3	142.98	141.50	-25.1	5,475	-0.46%
2023/07/18	11.7	138.92	9	140.33	141.00	2.7	5,344	0.05%
2023/07/17	2.1	137.23	4.1	137.38	138.00	-2	5,173	-0.04%
2023/07/14	1	135.50	2	137.25	137.00	-1	5,169	-0.02%
2023/07/13	0	0.00	3	133.50	133.00	-3	5,120	-0.06%
2023/07/11	5	132.60	1.5	133.68	133.50	3.5	5,062	0.07%
2023/07/10	2	130.75	3	131.17	131.00	-1	5,068	-0.02%
2023/07/07	5	131.20	1	133.00	131.00	4	5,071	0.08%
2023/07/06	5	134.30	6	136.17	134.00	-1	5,046	-0.02%
2023/07/05	12	138.46	7.9	137.02	136.00	4.1	4,982	0.08%
2023/07/04	4	132.75	103	133.99	135.50	-99	4,758	-2.08%	大賣/
2023/07/03	1	128.50	1	129.50	129.00	0	4,642	0.00%
2023/06/30	0	128.50	0	0.00	128.50	0	4,718	0.00%
2023/06/28	1	128.00	1	130.00	127.00	0	4,942	0.00%
2023/06/27	2	129.75	0	0.00	128.00	2	5,056	0.04%
2023/06/26	1	131.00	3	130.67	131.00	-2	5,095	-0.04%
2023/06/21	1	128.00	2	127.50	128.00	-1	5,190	-0.02%
2023/06/20	1	129.00	0	0.00	129.50	1	5,593	0.02%
2023/06/19	3	132.00	1	133.00	130.50	2	5,642	0.04%
2023/06/16	1	133.00	2	131.75	131.50	-1	5,638	-0.02%
2023/06/15	1	133.50	12	133.00	134.00	-11	5,682	-0.19%
2023/06/14	10	130.95	2.1	131.50	130.50	7.9	5,637	0.14%
2023/06/13	9	135.33	24	134.75	135.00	-15	5,582	-0.27%
2023/06/12	5	129.90	2.1	129.55	130.50	2.9	5,487	0.05%
2023/06/09	3	127.67	2	128.00	128.00	1	5,465	0.02%
2023/06/08	1.3	127.11	0	0.00	126.00	1.3	5,502	0.02%
2023/06/07	2.4	128.77	0	0.00	129.00	2.4	5,548	0.04%
2023/06/06	5.1	129.07	4	127.50	127.00	1.1	5,595	0.02%
2023/06/05	0	0.00	2.1	128.60	130.00	-2.1	5,624	-0.04%
2023/06/02	2	127.25	0	0.00	127.00	2	5,665	0.04%
2023/06/01	3.1	127.82	4	127.50	127.00	-0.9	5,927	-0.02%
2023/05/31	0	0.00	1.2	129.83	129.00	-1.2	6,015	-0.02%
2023/05/30	3	128.00	2	128.50	129.00	1	6,057	0.02%
2023/05/29	3.6	130.50	5.4	130.04	130.50	-1.8	6,039	-0.03%
2023/05/26	3.2	125.53	0	0.00	125.50	3.2	6,126	0.05%
2023/05/25	4	125.50	2.4	126.00	125.50	1.7	6,300	0.03%
2023/05/24	5.4	125.66	2	124.75	124.50	3.4	6,388	0.05%
2023/05/23	0.1	128.50	3	128.00	127.50	-2.9	6,466	-0.04%
2023/05/22	1	125.50	2	126.75	127.00	-1	6,636	-0.02%
2023/05/19	1	126.50	2	127.25	126.00	-1	6,787	-0.01%
2023/05/18	3.1	125.55	1	124.50	125.50	2.1	6,762	0.03%
2023/05/17	1.4	122.76	2	122.50	123.00	-0.7	6,795	-0.01%
2023/05/16	4	121.88	3	122.33	121.50	1	6,830	0.01%
2023/05/15	2	122.50	0	0.00	122.50	2	6,814	0.03%
2023/05/12	3	123.34	3	123.67	125.50	0	6,893	0.00%
2023/05/11	3	124.67	1	124.00	124.00	2	6,930	0.03%
2023/05/10	10	127.35	18	126.97	129.50	-8	7,124	-0.11%
2023/05/09	14	128.11	5	126.80	126.50	9	7,217	0.13%
2023/05/08	9.2	134.99	2	135.00	133.50	7.2	7,224	0.10%
2023/05/05	2.2	133.52	11	133.55	133.50	-8.8	7,405	-0.12%
2023/05/04	8	130.62	1	135.00	131.50	7	7,952	0.09%
2023/05/03	4	131.63	8	131.13	133.50	-4	8,266	-0.05%
2023/05/02	50	131.42	5	131.80	131.00	45	8,292	0.54%
2023/04/28	4	130.75	3	131.33	133.00	1	8,374	0.01%
2023/04/27	1	129.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	33	129.36	1	129.00	130.50	32	8,364	0.38%
2023/04/25	14	131.96	4.8	131.95	130.00	9.2	8,288	0.11%
2023/04/21	4	140.38	3	138.83	139.00	1	8,332	0.01%
2023/04/20	1	142.00	5	142.70	142.50	-4	8,360	-0.05%
2023/04/19	5	144.60	0	0.00	143.50	5	8,468	0.06%
2023/04/18	1	147.00	1	150.00	147.00	0	8,422	0.00%
2023/04/17	1	150.00	1	150.00	149.00	0	8,406	0.00%
2023/04/14	0	0.00	3	147.50	148.50	-3	8,401	-0.04%
2023/04/13	1	147.50	1.1	148.36	147.00	-0.1	8,416	0.00%
2023/04/12	3.2	150.66	1	150.50	150.00	2.2	8,401	0.03%
2023/04/11	2	149.50	0	0.00	150.00	2	8,409	0.02%
2023/04/10	62	149.24	5	150.00	149.00	57	8,400	0.68%
2023/04/07	3	148.17	2	148.50	147.50	1	8,363	0.01%
2023/04/06	4	146.63	3	147.17	148.00	1	8,373	0.01%
2023/03/31	3	149.33	2	150.00	149.50	1	8,403	0.01%
2023/03/30	4.1	146.93	12	147.50	148.50	-7.9	8,360	-0.09%
2023/03/29	9	143.22	2	145.94	143.00	7	8,337	0.08%
2023/03/28	5	147.50	1	146.50	146.00	4	8,476	0.05%
2023/03/27	4	152.00	1	151.50	151.50	3	8,360	0.04%
2023/03/24	7	156.86	9	158.33	155.50	-2	8,339	-0.02%
2023/03/23	17	159.29	24.3	156.61	159.50	-7.3	8,267	-0.09%
2023/03/22	2	150.25	2.1	149.00	150.00	-0.1	7,933	0.00%
2023/03/21	0	0.00	4.3	147.34	147.00	-4.3	7,914	-0.05%
2023/03/20	15	147.03	10	147.40	148.00	5	7,914	0.06%
2023/03/17	0.1	148.00	5	148.00	148.00	-4.9	7,991	-0.06%
2023/03/16	2	146.00	4.1	146.12	144.50	-2.1	8,098	-0.03%
2023/03/15	6	148.01	6	149.33	147.00	0	8,154	0.00%
2023/03/14	3	146.17	3	146.50	147.00	0	8,204	0.00%
2023/03/13	1	144.50	3.2	142.94	145.50	-2.2	8,335	-0.03%
2023/03/10	12.5	145.04	14	144.86	145.00	-1.5	8,362	-0.02%
2023/03/09	5.2	150.42	7	149.79	148.50	-1.8	8,462	-0.02%
2023/03/08	5.6	148.21	8.2	148.94	150.00	-2.6	8,439	-0.03%
2023/03/07	11	148.59	9	148.28	148.50	2	8,528	0.02%
2023/03/06	16	153.28	13.7	154.49	151.50	2.4	8,498	0.03%
2023/03/03	6.1	150.41	5.1	150.50	150.50	1	8,334	0.01%
2023/03/02	6.2	148.32	3.1	147.71	148.00	3.1	8,660	0.04%
2023/03/01	4.1	149.02	5	149.50	149.50	-0.9	8,852	-0.01%
2023/02/24	13	149.65	17	150.38	147.50	-4	9,086	-0.04%
2023/02/23	15.1	147.31	15	147.73	149.50	0.1	9,028	0.00%
2023/02/22	7.1	141.93	9.1	141.68	142.50	-2	9,014	-0.02%
2023/02/21	7	144.14	1	145.50	145.50	6	9,132	0.07%
2023/02/20	2.1	143.27	1	145.50	143.50	1.1	9,533	0.01%
2023/02/17	14	143.29	6	143.67	144.50	8	9,521	0.08%
2023/02/16	4	146.50	4	147.13	149.00	0	9,440	0.00%
2023/02/15	13	146.35	8	146.00	145.00	5	9,608	0.05%
2023/02/14	2	147.50	4	147.00	145.50	-2	9,519	-0.02%
2023/02/13	1	148.50	0	148.50	147.50	1	9,556	0.01%
2023/02/10	7	149.29	7	149.64	147.50	0	9,660	0.00%
2023/02/09	2.3	153.30	4.1	152.40	150.50	-1.8	9,805	-0.02%
2023/02/08	16.1	151.86	9	153.78	154.00	7.1	9,831	0.07%
2023/02/07	5	146.80	6	147.33	148.50	-1	9,742	-0.01%
2023/02/06	30	149.02	30	149.05	148.50	0	9,772	0.00%
2023/02/03	16	149.84	20	149.80	151.50	-4	9,674	-0.04%
2023/02/02	43.1	147.71	42	147.51	147.00	1.1	9,537	0.01%
2023/02/01	19	137.97	27.4	137.91	142.00	-8.4	9,089	-0.09%
2023/01/31	7	129.79	7	129.79	129.50	0	8,855	0.00%
2023/01/30	5	129.31	10	129.95	130.50	-5	8,906	-0.06%
2023/01/17	2	124.75	2	125.74	126.00	0	8,856	0.00%
2023/01/16	5	125.60	4	125.38	125.50	1	8,966	0.01%
2023/01/13	2	126.25	10	124.75	124.00	-8	8,992	-0.09%
2023/01/12	9	126.50	10.2	125.75	125.50	-1.2	9,057	-0.01%
2023/01/11	1.1	125.41	1	124.51	125.50	0.1	9,041	0.00%
2023/01/10	5	123.00	8.1	123.55	123.50	-3.1	9,085	-0.03%
2023/01/09	4.2	119.38	11	120.64	123.50	-6.8	9,169	-0.07%
2023/01/06	1	115.00	3	117.33	118.00	-2	9,206	-0.02%
2023/01/05	6	115.75	0.1	116.81	115.50	5.9	9,376	0.06%
2023/01/04	0	0.00	0	117.88	117.50	0	9,454	0.00%
2023/01/03	1	117.01	7	117.21	118.00	-6	9,535	-0.06%
2022/12/30	7	117.21	5	116.70	115.00	2	9,554	0.02%
2022/12/29	0.1	115.00	0	0.00	116.50	0.1	9,620	0.00%
2022/12/28	4	114.88	0	0.00	114.00	4	9,815	0.04%
2022/12/27	1	118.50	1	117.50	118.00	0	9,880	0.00%
2022/12/26	4.3	116.95	4	116.88	116.00	0.3	9,989	0.00%
2022/12/23	3	116.50	0	0.00	117.00	3	10,116	0.03%
2022/12/22	9	121.28	6	120.33	119.50	3	10,179	0.03%
2022/12/21	6	119.33	1	119.00	120.00	5	10,261	0.05%
2022/12/20	12	121.79	14	123.68	118.50	-2	10,300	-0.02%
2022/12/16	6	120.75	5	120.50	121.00	1	10,373	0.01%
2022/12/15	1	123.00	1.1	123.50	123.50	-0.1	10,490	0.00%
2022/12/14	7	123.43	11	124.64	125.00	-4	10,525	-0.04%
2022/12/13	2	120.00	0	0.00	120.00	2	10,613	0.02%
2022/12/12	2	121.00	0	0.00	122.00	2	10,622	0.02%
2022/12/09	21	125.21	12	124.58	121.50	9	10,681	0.08%
2022/12/08	17	122.65	16	123.03	124.00	1	10,619	0.01%
2022/12/07	4	121.00	6	119.67	118.50	-2	10,585	-0.02%
2022/12/06	12	126.83	3	126.00	124.00	9	10,914	0.08%
2022/12/05	3	127.50	22	126.91	127.00	-19	10,858	-0.18%
2022/12/02	1	124.50	2	124.75	124.50	-1	10,783	-0.01%
2022/12/01	13	124.85	6	124.09	123.50	7	10,825	0.06%
2022/11/30	1	121.00	2	121.00	121.00	-1	10,891	-0.01%
2022/11/29	18	122.22	11	120.95	120.50	7	10,954	0.06%
2022/11/28	2	120.51	17	121.47	122.00	-15	10,869	-0.14%
2022/11/25	5	121.80	2	120.50	120.00	3	10,880	0.03%
2022/11/24	27	125.52	28.2	125.15	123.50	-1.1	10,847	-0.01%
2022/11/23	24	123.10	22	123.16	122.50	2	10,472	0.02%
2022/11/22	15.2	121.57	28	121.77	122.00	-12.9	10,331	-0.12%
2022/11/21	6	117.92	16	119.00	118.00	-10	10,324	-0.10%
2022/11/18	11	118.54	5	116.00	115.50	6	10,538	0.06%
2022/11/17	12	121.08	11	120.45	121.00	1	10,446	0.01%
2022/11/16	17	119.03	31.1	119.91	123.00	-14.1	10,300	-0.14%
2022/11/15	7.1	115.35	6	113.34	116.00	1.1	9,870	0.01%
2022/11/14	2	110.24	2	111.00	111.00	0	10,112	0.00%
2022/11/11	15	113.20	9	113.00	109.50	6	10,391	0.06%
2022/11/10	2	108.00	5	109.80	110.00	-3	10,306	-0.03%
2022/11/09	7	109.29	5	109.90	109.50	2	10,425	0.02%
2022/11/08	1	108.49	8	108.31	107.50	-7	10,680	-0.07%
2022/11/07	10	106.05	7	107.57	107.50	3	10,829	0.03%
2022/11/04	16	110.19	14	109.57	111.00	2	10,661	0.02%
2022/11/03	5.1	110.12	6	110.41	110.50	-0.9	10,550	-0.01%
2022/11/02	8.1	106.94	4	107.25	107.00	4	10,464	0.04%
2022/11/01	5.1	103.80	3	103.33	104.00	2	10,460	0.02%
2022/10/31	10	103.50	9	104.11	102.50	1	10,606	0.01%
2022/10/28	2.1	102.76	3	102.33	102.50	-0.9	10,684	-0.01%
2022/10/27	8	99.99	13	100.63	101.50	-5	10,623	-0.05%
2022/10/26	4	95.73	2	95.75	95.70	2	10,559	0.02%
2022/10/25	1	96.60	2.3	98.18	97.30	-1.3	10,521	-0.01%
2022/10/24	4.3	100.59	8	99.93	97.90	-3.7	10,523	-0.04%
2022/10/21	3	96.37	3	95.83	95.00	0	10,508	0.00%
2022/10/20	6	96.39	8	97.04	98.40	-2	10,537	-0.02%
2022/10/19	3	101.17	1	102.50	99.80	2	10,741	0.02%
2022/10/18	4	101.25	2.1	102.76	100.50	1.9	10,864	0.02%
2022/10/17	3.1	99.29	4	99.50	103.00	-0.9	11,816	-0.01%
2022/10/14	6	101.95	8	103.05	103.50	-2	12,295	-0.02%
2022/10/13	8	101.81	8.1	100.17	94.10	-0.1	12,329	0.00%
2022/10/12	1.1	104.20	2	104.75	104.00	-0.9	12,291	-0.01%
2022/10/11	4.1	108.13	3	107.67	107.00	1.1	12,413	0.01%
2022/10/07	3	113.33	3	113.00	113.00	0	12,607	0.00%
2022/10/06	10	114.35	8	114.50	115.50	2	13,015	0.02%
2022/10/05	9	114.44	14	114.82	113.00	-5	13,248	-0.04%
2022/10/04	6	109.92	5	109.80	110.00	1	13,313	0.01%
2022/10/03	0	105.50	0	0.00	107.50	0	13,402	0.00%
2022/09/30	3	102.70	11	106.09	108.00	-8	13,595	-0.06%
2022/09/29	7	106.14	5	106.70	104.50	2	13,715	0.01%
2022/09/28	10	106.50	12.2	107.91	105.00	-2.2	13,911	-0.02%
2022/09/27	20	110.00	27	110.41	113.50	-7	14,330	-0.05%
2022/09/26	7	112.00	5	111.61	108.50	2	14,738	0.01%
2022/09/23	12	121.37	5.2	118.78	117.00	6.9	15,029	0.05%
2022/09/22	18	124.36	12	124.58	124.00	6	15,066	0.04%
2022/09/21	4	123.25	4	123.75	124.00	0	15,104	0.00%
2022/09/20	26	123.62	30	122.87	122.50	-4	15,196	-0.03%
2022/09/19	16	121.28	17.1	120.74	120.50	-1.1	15,291	-0.01%
2022/09/16	3	120.00	5	120.60	120.00	-2	15,471	-0.01%
2022/09/15	7	123.07	11	122.91	120.00	-4	15,554	-0.03%
2022/09/14	15	119.33	14.3	120.77	123.50	0.7	15,708	0.00%
2022/09/13	19	123.29	19	124.53	122.50	0	15,748	0.00%
2022/09/12	11	118.55	10	119.00	118.50	1	15,530	0.01%
2022/09/08	5	116.10	4	116.00	117.50	1	15,711	0.01%
2022/09/07	7	112.64	8	112.75	115.00	-1	15,940	-0.01%
2022/09/06	11	113.32	8	113.44	113.00	3	16,010	0.02%
2022/09/05	11	120.64	7	119.93	118.50	4	15,932	0.03%
2022/09/02	7	122.86	5	122.80	122.00	2	15,939	0.01%
2022/09/01	23	122.30	23	122.70	121.00	0	16,062	0.00%
2022/08/31	20	125.20	18	125.14	125.50	2	16,138	0.01%
2022/08/30	4	122.75	2	123.25	122.50	2	16,552	0.01%
2022/08/29	26.3	121.98	30	121.52	123.00	-3.7	17,208	-0.02%
2022/08/26	34.1	129.02	22	128.68	126.50	12.1	17,514	0.07%
2022/08/25	12	128.13	26	127.87	127.50	-14	17,347	-0.08%
2022/08/24	6	122.50	4	122.38	123.00	2	17,193	0.01%
2022/08/23	7	121.00	6	121.17	121.50	1	17,543	0.01%
2022/08/22	5.1	124.99	5	125.60	123.50	0.1	17,678	0.00%
2022/08/19	28.3	126.36	37	126.65	125.50	-8.7	17,767	-0.05%
2022/08/18	35	122.88	33	121.56	124.50	2	17,514	0.01%
2022/08/17	18	120.78	14	120.50	119.50	4	17,449	0.02%
2022/08/16	16	124.68	8.2	123.40	122.50	7.8	17,705	0.04%
2022/08/15	20	124.08	28	124.68	124.00	-8	17,881	-0.04%
2022/08/12	30	119.12	42	118.12	121.50	-12	18,001	-0.07%
2022/08/11	22	113.86	17	113.47	113.00	5	17,973	0.03%
2022/08/10	14	111.50	11	111.95	111.00	3	18,274	0.02%
2022/08/09	4	113.12	3	114.17	113.50	1	18,552	0.01%
2022/08/08	12.2	115.14	18	114.19	114.00	-5.8	19,047	-0.03%
2022/08/05	4.2	111.64	6	111.58	114.00	-1.8	19,385	-0.01%
2022/08/04	9	105.33	5	105.80	106.50	4	19,606	0.02%
2022/08/03	6	108.33	3	108.33	108.00	3	19,728	0.02%
2022/08/02	3	109.33	6	109.00	109.00	-3	20,209	-0.01%
2022/08/01	7	114.35	4	113.88	112.50	3	20,510	0.01%
2022/07/29	5	119.50	1	117.50	119.50	4	21,141	0.02%
2022/07/28	19	122.37	19	120.03	118.00	0	21,759	0.00%
2022/07/27	12	120.33	10	120.10	120.00	2	22,255	0.01%
2022/07/26	27	121.72	19.2	120.03	119.50	7.8	22,354	0.04%
2022/07/25	21	126.76	18	127.33	127.50	3	22,271	0.01%
2022/07/22	79.4	132.22	55	131.76	130.00	24.4	22,383	0.11%
2022/07/21	39	125.42	41	125.32	129.50	-2	21,594	-0.01%
2022/07/20	6	118.25	34	117.76	118.00	-28	21,191	-0.13%
2022/07/19	6	115.25	4	114.13	114.00	2	21,217	0.01%
2022/07/18	18	118.25	8	118.06	117.00	10	21,378	0.05%
2022/07/15	28	115.71	4	115.88	116.00	24	21,812	0.11%
2022/07/14	26	114.50	36	113.76	114.50	-10	21,730	-0.05%
2022/07/13	13	113.00	3	112.17	110.00	10	21,524	0.05%
2022/07/12	8	112.31	5	112.00	112.50	3	21,510	0.01%
2022/07/11	8	118.63	18	117.97	117.50	-10	21,710	-0.05%
2022/07/08	15.3	118.56	13	118.92	117.00	2.3	21,852	0.01%
2022/07/07	12	114.25	12	114.17	117.00	0	21,879	0.00%
2022/07/06	17	116.38	10	115.70	112.50	7	22,093	0.03%
2022/07/05	22	118.02	19.5	116.88	118.00	2.5	22,267	0.01%
2022/07/04	14	119.64	16	119.13	122.00	-2	22,281	-0.01%
2022/07/01	27	126.43	24	125.29	122.50	3.1	22,482	0.01%
2022/06/30	20.2	137.18	18	137.97	136.00	2.2	22,408	0.01%
2022/06/29	14	139.04	16	140.66	143.00	-2	22,711	-0.01%
2022/06/28	15.3	141.88	14	139.71	140.50	1.3	22,946	0.01%
2022/06/27	43	148.27	51	148.32	147.50	-8	23,468	-0.03%
2022/06/24	35	141.61	34	139.85	140.00	1	23,867	0.00%
2022/06/23	51	144.72	50	143.91	144.00	1	24,329	0.00%
2022/06/22	35	147.47	32	146.19	144.00	3	24,814	0.01%
2022/06/21	25	155.34	32	155.94	156.50	-7	25,557	-0.03%
2022/06/20	36	161.51	34	159.90	154.00	2	26,723	0.01%
2022/06/17	23	163.57	15.4	162.92	167.50	7.6	27,070	0.03%
2022/06/16	43.2	173.55	53.1	173.76	166.00	-9.9	27,297	-0.04%
2022/06/15	46	170.76	43.1	170.63	170.50	2.9	27,687	0.01%
2022/06/14	11.5	166.15	12	167.63	168.00	-0.5	27,861	0.00%
2022/06/13	14	166.43	12	167.46	166.50	2	27,830	0.01%
2022/06/10	25	172.08	21.1	172.78	172.50	3.9	27,999	0.01%
2022/06/09	24	175.50	21	174.69	176.50	3	27,910	0.01%
2022/06/08	42	178.43	26.1	177.21	175.00	16	27,819	0.06%
2022/06/07	29.3	180.35	31.1	181.41	182.00	-1.9	27,607	-0.01%
2022/06/06	13	175.15	22	177.36	176.50	-9	27,139	-0.03%
2022/06/02	6	171.25	6	172.33	173.00	0	26,990	0.00%
2022/06/01	9	173.06	10	173.80	171.50	-1	26,945	0.00%
2022/05/31	17.1	172.60	20	172.68	173.50	-2.9	26,840	-0.01%
2022/05/30	10	168.65	18	168.78	169.00	-8	26,547	-0.03%
2022/05/27	8	164.13	8	164.06	162.50	0	26,408	0.00%
2022/05/26	16	162.34	10	161.80	160.50	6	26,281	0.02%
2022/05/25	13	161.84	13.1	162.12	164.00	0	26,198	0.00%
2022/05/24	13.2	165.03	6.1	165.21	160.50	7.1	26,005	0.03%
2022/05/23	17.1	175.51	29.1	174.54	172.00	-12	25,657	-0.05%
2022/05/20	31.1	176.85	19	176.55	175.00	12.1	25,429	0.05%
2022/05/19	8	168.69	11	170.68	173.50	-3	25,020	-0.01%
2022/05/18	23.1	173.17	19	172.87	171.50	4.1	24,878	0.02%
2022/05/17	13	169.77	13	170.50	171.50	0	24,725	0.00%
2022/05/16	25	171.86	23	170.96	167.50	2	24,832	0.01%
2022/05/13	23	167.48	31.1	167.91	166.50	-8.1	24,511	-0.03%
2022/05/12	21.1	166.19	21	166.19	163.00	0.1	24,431	0.00%
2022/05/11	16	164.41	12	165.79	163.50	4	24,469	0.02%
2022/05/10	42.1	166.37	47	166.89	168.00	-4.9	24,989	-0.02%
2022/05/09	31.1	166.41	30.1	164.48	163.00	1	24,776	0.00%
2022/05/06	25	169.02	35.2	168.65	171.50	-10.2	24,525	-0.04%
2022/05/05	16	168.44	30.7	168.41	168.00	-14.6	24,166	-0.06%
2022/05/04	37	159.42	44	159.60	162.50	-7	23,768	-0.03%
2022/05/03	5	148.60	5	149.00	151.50	0	23,539	0.00%
2022/04/29	10.3	147.37	8	146.75	146.00	2.3	23,509	0.01%
2022/04/28	12	143.38	12	145.33	143.50	0	23,501	0.00%
2022/04/27	12	140.46	16	140.75	145.00	-4	23,407	-0.02%
2022/04/26	8.3	150.53	9.1	146.64	143.50	-0.8	23,610	0.00%
2022/04/25	14	152.54	14.1	151.29	149.00	0	23,957	0.00%
2022/04/22	35	161.40	27	160.33	159.50	8	24,015	0.03%
2022/04/21	11	167.18	11	166.86	166.50	0	23,823	0.00%
2022/04/20	18	159.22	9	157.89	159.50	9	23,299	0.04%
2022/04/19	7	158.86	12	159.33	158.00	-5	23,270	-0.02%
2022/04/18	16	155.22	14	154.61	156.00	2	23,186	0.01%
2022/04/15	27.2	158.85	16	155.28	156.50	11.2	23,015	0.05%
2022/04/14	8	165.63	6.5	166.77	167.00	1.5	22,684	0.01%
2022/04/13	13	163.46	8.1	164.38	163.50	4.9	22,437	0.02%
2022/04/12	15.6	160.57	13	160.39	159.00	2.6	22,172	0.01%
2022/04/11	12	165.46	21.3	164.57	160.50	-9.3	21,872	-0.04%
2022/04/08	38	172.97	48	172.86	173.00	-10	21,426	-0.05%
2022/04/07	33	171.77	22.1	172.68	172.50	10.9	20,942	0.05%
2022/04/06	27.1	180.32	20.2	180.09	180.00	6.9	20,316	0.03%
2022/04/01	32.1	183.16	14.6	182.74	183.00	17.4	20,023	0.09%
2022/03/31	25	195.34	27	194.09	191.00	-2	19,559	-0.01%
2022/03/30	39	199.01	25.5	194.59	190.50	13.5	19,221	0.07%
2022/03/29	23	188.39	35.6	189.80	194.50	-12.6	18,900	-0.07%
2022/03/28	29.4	182.63	22.4	181.34	177.00	7	18,930	0.04%
2022/03/25	20.1	179.44	18.2	179.16	179.50	1.9	18,298	0.01%
2022/03/24	28	176.59	25.3	177.56	179.00	2.7	17,766	0.02%
2022/03/23	72	171.04	86.6	171.44	175.50	-14.5	16,873	-0.09%
2022/03/22	27	155.96	41.7	157.48	160.00	-14.7	15,827	-0.09%
2022/03/21	19	153.00	31.5	153.93	153.50	-12.5	15,465	-0.08%
2022/03/18	47	149.55	52.1	149.83	149.00	-5.1	15,255	-0.03%
2022/03/17	12	144.92	24	145.14	148.50	-12	14,639	-0.08%
2022/03/16	11	137.86	8	138.25	137.00	3	14,436	0.02%
2022/03/15	15	143.00	12.4	142.95	138.50	2.7	14,460	0.02%
2022/03/14	15	145.33	17	144.62	145.00	-2	14,442	-0.01%
2022/03/11	15.2	143.42	12	143.29	143.00	3.2	14,740	0.02%
2022/03/10	18.1	145.91	33	144.71	143.00	-15	14,906	-0.10%
2022/03/09	21.2	144.09	17.2	143.17	143.50	4	15,044	0.03%
2022/03/08	18.1	141.40	17	142.00	140.00	1.1	15,349	0.01%
2022/03/07	11	138.95	9	138.39	138.00	2	16,046	0.01%
2022/03/04	9.4	145.24	7	145.07	144.50	2.4	17,325	0.01%
2022/03/03	17	145.71	10	145.45	145.50	7	18,951	0.04%
2022/03/02	7.1	140.81	15	142.73	143.00	-7.9	19,522	-0.04%
2022/03/01	1	138.50	3	140.00	139.50	-2	20,151	-0.01%
2022/02/25	9.3	138.10	6	137.92	136.50	3.3	20,576	0.02%
2022/02/24	9	135.28	9.5	136.05	133.50	-0.5	21,396	0.00%
2022/02/23	6	139.50	6	139.75	140.00	0	21,422	0.00%
2022/02/22	8	138.50	3	138.83	136.50	5	21,565	0.02%
2022/02/21	7	142.29	7	141.86	142.00	0	21,782	0.00%
2022/02/18	4	140.13	4	141.50	144.50	0	22,092	0.00%
2022/02/17	16.2	143.77	7	146.29	143.00	9.2	22,348	0.04%
2022/02/16	14.1	150.82	16.1	151.22	147.50	-2	22,483	-0.01%
2022/02/15	23	147.13	36	147.85	145.50	-13	22,383	-0.06%
2022/02/14	40.3	146.43	39	145.05	143.50	1.3	22,227	0.01%
2022/02/11	53	149.42	57	149.43	152.00	-4	22,140	-0.02%
2022/02/10	84.1	149.25	92	149.66	147.50	-7.9	21,979	-0.04%
2022/02/09	31.2	146.17	28.1	145.50	143.00	3.1	21,281	0.01%
2022/02/08	27.1	144.98	25	144.92	145.00	2.1	21,042	0.01%
2022/02/07	23.3	146.21	20	147.70	144.00	3.3	21,124	0.02%
2022/01/26	12	142.46	14.1	142.10	143.00	-2.1	20,884	-0.01%
2022/01/25	32	140.47	28	140.71	140.50	4	20,809	0.02%
2022/01/24	17	136.62	16	135.81	138.50	1	20,593	0.00%
2022/01/21	12.3	139.94	16	137.56	135.00	-3.7	20,604	-0.02%
2022/01/20	37	140.31	38	140.88	142.00	-1	20,533	0.00%
2022/01/19	56	140.31	50.2	140.54	140.50	5.8	20,662	0.03%
2022/01/18	29.3	137.68	43.3	138.87	139.00	-14	20,828	-0.07%
2022/01/17	22.1	128.51	15	128.00	131.00	7.1	20,616	0.03%
2022/01/14	13	122.69	8.2	123.12	124.00	4.8	21,152	0.02%
2022/01/13	9	126.27	10	126.20	126.00	-1	21,889	0.00%
2022/01/12	3	127.83	8	125.50	126.50	-5	22,179	-0.02%
2022/01/11	0.1	132.83	7	133.79	130.50	-6.9	22,287	-0.03%
2022/01/10	14	136.04	10	129.75	137.00	4	22,311	0.02%
2022/01/07	7.1	132.35	4.1	133.83	131.00	3	22,444	0.01%
2022/01/06	0	0.00	3	136.00	138.00	-3	22,628	-0.01%
2022/01/05	1	142.00	1	140.00	139.50	0	22,911	0.00%
2022/01/04	10.1	145.54	11	144.82	143.50	-1	23,052	0.00%
2022/01/03	1	142.00	5	140.70	141.00	-4	23,537	-0.02%
2021/12/30	3	142.00	5	140.90	141.00	-2	23,999	-0.01%
2021/12/29	4	143.50	5	143.90	142.00	-1	24,430	0.00%
2021/12/28	6	142.92	9	143.00	143.50	-3	24,848	-0.01%
2021/12/27	6	143.42	7	143.29	142.50	-1	25,173	0.00%
2021/12/24	19.1	144.74	23	143.78	143.00	-3.9	25,512	-0.02%
2021/12/23	34.5	149.14	25	147.30	145.00	9.5	25,614	0.04%
2021/12/22	46	148.62	41.1	149.78	145.50	4.9	25,562	0.02%
2021/12/21	4	139.63	2	140.25	139.50	2	25,152	0.01%
2021/12/20	21.3	141.43	16	139.81	139.00	5.3	25,892	0.02%
2021/12/17	8	144.00	4	144.25	144.50	4	26,456	0.02%
2021/12/16	11	146.59	11.3	147.11	147.00	-0.3	26,543	0.00%
2021/12/15	4	141.00	4	141.88	143.00	0	26,464	0.00%
2021/12/14	8	141.44	11	141.86	142.00	-3	26,689	-0.01%
2021/12/13	5	138.41	2	138.75	138.00	3	26,765	0.01%
2021/12/10	7.1	139.79	1.1	140.82	140.00	6	27,342	0.02%
2021/12/09	13.1	141.89	11	142.41	141.00	2.1	28,202	0.01%
2021/12/08	14.3	144.37	15.2	145.04	144.50	-0.8	28,612	0.00%
2021/12/07	26.2	145.08	15	146.53	144.00	11.2	28,992	0.04%
2021/12/06	12	153.38	12	151.67	149.00	0	29,329	0.00%
2021/12/03	27	154.39	13	154.92	154.00	14	30,337	0.05%
2021/12/02	25.3	157.57	46	157.90	152.00	-20.7	30,465	-0.07%
2021/12/01	81.5	160.02	72.1	160.41	162.50	9.4	30,713	0.03%
2021/11/30	57.1	160.81	40.1	160.01	155.50	16.9	30,901	0.05%
2021/11/29	125	149.42	132.3	150.67	156.00	-7.3	31,412	-0.02%	大買/大賣/
2021/11/26	69	142.32	84	141.53	143.50	-15	31,181	-0.05%
2021/11/25	23.1	143.34	37	142.96	139.00	-13.9	30,992	-0.04%
2021/11/24	38.2	138.71	20.2	138.07	138.00	18	30,645	0.06%
2021/11/23	84.2	146.02	90.1	143.35	143.00	-5.9	31,034	-0.02%
2021/11/22	8	137.38	8	138.38	137.50	0	31,544	0.00%
2021/11/19	18	137.36	7	138.79	135.50	11	34,292	0.03%
2021/11/18	26	140.77	23.4	140.46	139.50	2.7	35,764	0.01%
2021/11/17	20	140.40	33.6	140.73	143.00	-13.6	36,558	-0.04%
2021/11/16	30	140.30	20.2	140.61	136.00	9.8	37,590	0.03%
2021/11/15	20.4	137.82	16	138.38	138.50	4.4	38,657	0.01%
2021/11/12	6	134.50	17	134.18	133.00	-11	39,680	-0.03%
2021/11/11	7.5	130.89	20	132.00	130.50	-12.5	40,366	-0.03%
2021/11/10	28	133.57	15	132.63	131.00	13	40,750	0.03%
2021/11/09	22	128.95	33.3	129.41	130.00	-11.3	40,825	-0.03%
2021/11/08	12.2	121.60	12.6	122.13	122.00	-0.4	40,859	0.00%
2021/11/05	19.4	124.84	18.1	124.15	124.00	1.3	41,105	0.00%
2021/11/04	21	127.07	17	127.35	126.00	4	41,586	0.01%
2021/11/03	10	128.75	11	128.82	130.00	-1	41,987	0.00%
2021/11/02	21	132.52	14	130.96	128.00	7	42,474	0.02%
2021/11/01	11	131.14	15	131.20	131.00	-4	43,019	-0.01%
2021/10/29	10	127.95	9.1	128.51	128.00	1	44,230	0.00%
2021/10/28	9	130.72	7.1	131.14	129.00	1.9	44,764	0.00%
2021/10/27	17.1	129.29	22.1	129.48	132.00	-5	45,083	-0.01%
2021/10/26	30	130.13	29.3	130.65	127.00	0.8	45,547	0.00%
2021/10/25	34	140.57	25.1	140.16	139.50	8.9	46,178	0.02%
2021/10/22	40.3	140.66	68.6	141.21	144.00	-28.4	46,175	-0.06%
2021/10/21	67.2	139.24	63	140.10	136.00	4.2	46,465	0.01%
2021/10/20	18	133.17	26.1	133.12	135.00	-8.1	46,586	-0.02%
2021/10/19	6	127.58	9	126.50	128.50	-3	47,139	-0.01%
2021/10/18	7.1	121.58	10.5	123.20	123.00	-3.4	47,995	-0.01%
2021/10/15	10	121.65	11	122.68	122.00	-1	48,377	0.00%
2021/10/14	13	118.31	10	120.00	118.00	3	48,819	0.01%
2021/10/13	25	127.50	22	123.07	120.50	3	49,261	0.01%
2021/10/12	19	130.58	13	129.81	128.50	6	49,863	0.01%
2021/10/08	32	135.61	35	134.66	131.00	-3	50,305	-0.01%
2021/10/07	46	132.13	48.9	132.36	133.50	-2.9	50,945	-0.01%
2021/10/06	24.1	128.07	33	128.65	130.50	-9	50,971	-0.02%
2021/10/05	30	122.37	28	121.93	126.50	2	51,717	0.00%
2021/10/04	23	125.04	18.2	123.99	121.50	4.8	52,128	0.01%
2021/10/01	16.1	126.26	10.5	124.17	124.00	5.6	52,726	0.01%
2021/09/30	17	134.94	24	134.33	134.00	-7	53,156	-0.01%
2021/09/29	33	135.94	29.1	134.93	134.00	3.9	53,244	0.01%
2021/09/28	7	134.86	11.1	135.50	139.00	-4.1	53,458	-0.01%
2021/09/27	37.1	136.04	35.2	136.72	138.00	1.9	53,472	0.00%
2021/09/24	31.3	133.22	57.1	131.20	135.00	-25.8	52,807	-0.05%
2021/09/23	16	125.91	16.7	126.90	124.50	-0.7	52,292	0.00%
2021/09/22	11	122.59	14	123.46	125.00	-3	52,340	-0.01%
2021/09/17	16.1	124.66	28	124.54	126.50	-12	52,383	-0.02%
2021/09/16	14	120.64	16.3	121.03	121.50	-2.3	52,394	0.00%
2021/09/15	38.6	121.59	35.6	121.02	120.00	3.1	52,459	0.01%
2021/09/14	50.1	124.55	52.1	123.28	121.50	-1.9	52,046	0.00%
2021/09/13	18	131.08	24	132.90	129.00	-6	51,349	-0.01%
2021/09/10	32	131.44	24	131.73	133.00	8	51,054	0.02%
2021/09/09	78.2	134.27	56	134.16	133.00	22.2	50,598	0.04%
2021/09/08	51.8	131.78	46.1	132.16	130.50	5.7	50,078	0.01%
2021/09/07	57.1	142.12	25.2	146.46	138.50	31.9	49,056	0.07%
2021/09/06	32.1	157.04	52	158.62	153.50	-19.9	48,713	-0.04%
2021/09/03	92.2	164.48	61.2	164.88	165.50	31	48,488	0.06%
2021/09/02	114.4	168.11	139.2	167.08	159.00	-24.8	48,252	-0.05%	大買/大賣/
2021/09/01	129.2	163.72	121.1	162.76	167.00	8.1	46,980	0.02%	大買/大賣/
2021/08/31	26	153.71	18.2	152.76	155.00	7.9	46,231	0.02%
2021/08/30	34.1	151.95	33.2	151.76	150.00	0.9	46,138	0.00%
2021/08/27	67.2	152.03	62.3	150.89	150.00	4.9	46,457	0.01%
2021/08/26	112.2	160.13	117	159.80	158.00	-4.8	46,194	-0.01%	大買/大賣/
2021/08/25	153.3	163.55	132.1	163.85	158.50	21.2	45,344	0.05%	大買/大賣/
2021/08/24	81.1	158.05	114.6	158.37	163.50	-33.5	43,208	-0.08%	大賣/
2021/08/23	45.5	150.49	41	150.46	149.00	4.5	42,798	0.01%
2021/08/20	112	143.17	118.1	142.61	144.00	-6	43,009	-0.01%	大買/大賣/
2021/08/19	114.1	147.03	102.1	146.83	135.00	12	42,007	0.03%	大買/大賣/
2021/08/18	92	138.78	96	140.20	150.00	-4	40,718	-0.01%
2021/08/17	43.1	140.16	46.1	140.61	137.50	-3	39,881	-0.01%
2021/08/16	4	134.38	13.1	134.90	135.50	-9.1	39,150	-0.02%
2021/08/13	23	138.89	17.1	136.67	130.50	5.9	38,780	0.02%
2021/08/12	19	134.21	33	135.20	136.50	-14	38,600	-0.04%
2021/08/11	22.2	134.49	14	131.66	128.00	8.2	38,648	0.02%
2021/08/10	28.2	135.00	26.1	134.66	135.00	2.1	38,582	0.01%
2021/08/09	23	143.57	96	138.87	138.50	-73	38,319	-0.19%
2021/08/06	23	148.48	27	147.31	150.00	-4	38,020	-0.01%
2021/08/05	43	146.95	56.1	147.42	144.50	-13.1	37,805	-0.03%
2021/08/04	126.2	150.11	60.3	150.14	149.50	65.9	37,759	0.17%	大買/
2021/08/03	96	139.82	70.2	140.36	142.00	25.8	36,910	0.07%
2021/08/02	36	136.74	33.1	135.61	135.00	2.9	36,810	0.01%
2021/07/30	69	140.23	68.2	139.76	135.00	0.8	36,379	0.00%
2021/07/29	57.3	131.20	47	132.06	136.50	10.3	35,710	0.03%
2021/07/28	20.1	134.64	12	137.38	132.50	8.1	34,588	0.02%
2021/07/27	53.4	153.49	40	151.70	147.00	13.4	34,541	0.04%
2021/07/26	65	149.75	71	150.11	155.00	-6	33,627	-0.02%
2021/07/23	60.6	149.54	50.5	148.18	141.00	10.1	32,848	0.03%
2021/07/22	53.7	152.82	41	154.05	153.00	12.7	32,220	0.04%
2021/07/21	16	143.59	44	145.00	147.50	-28	31,411	-0.09%
2021/07/20	68	136.27	65.1	137.73	134.50	2.9	31,298	0.01%
2021/07/19	36.4	138.02	27.1	135.61	134.00	9.3	31,150	0.03%
2021/07/16	43	135.86	34	136.93	137.00	9	31,080	0.03%
2021/07/15	33	125.97	39	127.14	130.00	-6	30,465	-0.02%
2021/07/14	148.2	124.96	163	123.98	124.50	-14.8	30,605	-0.05%	大買/大賣/
2021/07/13	21	119.83	35.6	122.04	123.00	-14.6	30,442	-0.05%
2021/07/12	90	112.36	81	112.07	112.00	9	30,802	0.03%
2021/07/09	32	100.92	43.1	102.78	105.50	-11.1	29,847	-0.04%
2021/07/08	131	95.18	103.1	95.59	96.20	27.9	29,423	0.09%	大買/大賣/
2021/07/07	29	92.43	65.1	94.26	95.50	-36.1	29,117	-0.12%
2021/07/06	16	87.48	26	86.96	86.90	-10	28,520	-0.04%
2021/07/05	27	87.69	10.9	87.81	86.20	16.1	28,772	0.06%
2021/07/02	10.2	81.58	14	84.48	86.00	-3.8	28,994	-0.01%
2021/07/01	5	80.58	13	79.36	78.90	-8	29,316	-0.03%
2021/06/30	4.1	81.20	11.1	80.64	80.30	-7	29,785	-0.02%
2021/06/29	18	84.27	20	82.28	81.10	-2	31,403	-0.01%
2021/06/28	18	85.12	44	85.38	84.90	-26	33,429	-0.08%
2021/06/25	9.1	83.78	15	85.21	84.30	-5.9	34,038	-0.02%
2021/06/24	26	83.22	34	83.59	83.50	-8	33,812	-0.02%
2021/06/23	10	81.38	32	81.88	82.40	-22	33,654	-0.07%
2021/06/22	30	81.50	22	81.23	79.20	8	33,733	0.02%
2021/06/21	19	80.75	17.2	80.50	79.90	1.8	33,417	0.01%
2021/06/18	20.2	79.94	4	81.20	79.60	16.2	33,176	0.05%
2021/06/17	8	79.59	7.1	80.73	81.50	0.9	33,009	0.00%
2021/06/16	9	82.40	6.1	82.28	79.90	2.9	32,827	0.01%
2021/06/15	2.1	82.79	3.1	83.08	82.30	-1.1	32,627	0.00%
2021/06/11	70	84.56	63	83.71	83.00	7	32,497	0.02%
2021/06/10	83.1	81.72	112	82.20	83.10	-28.9	31,950	-0.09%	大賣/
2021/06/09	103	79.99	112	79.18	78.60	-9	31,065	-0.03%	大買/大賣/
2021/06/08	38.1	77.51	23	77.25	77.00	15.1	30,472	0.05%
2021/06/07	13	85.49	13	84.68	83.10	0	29,770	0.00%
2021/06/04	17.1	87.84	9	86.91	86.00	8.1	29,326	0.03%
2021/06/03	41.2	85.78	122	86.14	85.70	-80.8	28,631	-0.28%	大賣/
2021/06/02	66.4	85.56	35	85.19	83.00	31.4	28,030	0.11%
2021/06/01	69	83.31	74	84.28	86.10	-5	27,484	-0.02%
2021/05/31	113	83.71	93	83.75	81.90	20	26,770	0.07%	大買/
2021/05/28	54	76.40	77	78.06	79.20	-23	25,574	-0.09%
2021/05/27	21	70.89	119	71.74	72.00	-98	24,303	-0.40%	大賣/
2021/05/26	9	69.32	2	68.60	68.50	7	23,964	0.03%
2021/05/25	44	69.48	22	69.47	68.20	22	23,809	0.09%
2021/05/24	52	64.81	13	66.27	66.80	39	23,310	0.17%
2021/05/21	50	63.96	4	63.83	64.00	46	23,089	0.20%
2021/05/20	38	64.51	3	64.40	62.90	35	23,202	0.15%
2021/05/19	77	65.35	87	65.96	66.00	-10	23,128	-0.04%
2021/05/18	34	60.32	52	61.95	62.90	-18	22,850	-0.08%
2021/05/17	37	60.40	10	61.19	57.20	27	22,602	0.12%
2021/05/14	77	65.58	36	64.34	63.50	41	22,280	0.18%
2021/05/13	58	63.49	50	64.66	62.90	8	21,942	0.04%
2021/05/12	45	65.18	53	64.61	63.50	-8	21,570	-0.04%
2021/05/11	16	68.46	6	68.57	67.00	10	20,854	0.05%
2021/05/10	11	72.73	14	72.21	74.00	-3	20,353	-0.01%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	2	62.85	4	61.80	61.20	-2	19,751	-0.01%
2021/05/05	11	65.69	5	63.78	62.80	6	19,622	0.03%
2021/05/04	6	64.35	24	62.78	64.40	-18	19,451	-0.09%
2021/05/03	3	68.00	10	67.15	67.00	-7	19,143	-0.04%
2021/04/29	16	70.26	9	69.99	69.00	7	18,981	0.04%
2021/04/28	19	70.49	17	70.60	69.60	2	18,872	0.01%
2021/04/27	16	73.12	16	73.49	72.10	0	18,631	0.00%
2021/04/26	21	76.15	30	75.65	75.40	-9	18,336	-0.05%
2021/04/23	44	75.32	30	74.72	74.40	14	17,959	0.08%
2021/04/22	28	75.94	30.2	74.00	72.60	-2.2	17,593	-0.01%
2021/04/21	19	73.64	22	73.35	73.40	-3	17,087	-0.02%
2021/04/20	23	73.43	33	74.07	73.00	-10	16,800	-0.06%
2021/04/19	59	71.46	31	70.80	70.00	28	16,096	0.17%
2021/04/16	13	68.12	81	69.18	71.10	-68	15,114	-0.45%
2021/04/15	31	64.46	20	64.53	64.70	11	14,251	0.08%
2021/04/14	18	61.94	10	63.03	63.70	8	13,976	0.06%
2021/04/13	68	66.47	67.2	66.69	65.60	0.8	13,548	0.01%
2021/04/12	0	0.00	31.5	66.64	66.70	-31.5	12,897	-0.24%
2021/04/09	62	62.74	24.3	62.66	60.70	37.8	12,824	0.29%
2021/04/08	99	66.41	61.3	66.22	64.00	37.8	12,398	0.30%
2021/04/07	23	63.19	34.1	62.68	64.20	-11.1	11,648	-0.10%
2021/04/06	50.3	58.55	69	58.71	58.40	-18.7	11,053	-0.17%
2021/04/01	359.3	59.07	336	58.80	58.20	23.2	10,491	0.22%	大買/大賣/
2021/03/31	114	55.84	122.5	56.76	57.40	-8.5	8,769	-0.10%	大買/大賣/
2021/03/30	57	49.45	94.6	49.97	52.20	-37.6	6,590	-0.57%
2021/03/29	16	47.99	31.2	47.80	47.50	-15.2	5,909	-0.26%
2021/03/26	28	47.40	41	47.70	47.45	-13	5,852	-0.22%
2021/03/25	31	46.19	24	47.05	47.00	7	5,689	0.12%
2021/03/23	1	45.30	0	0.00	44.65	1	5,427	0.02%
2021/03/22	5	44.62	0	0.00	45.10	5	5,465	0.09%
2021/03/19	2	44.35	5	44.48	44.50	-3	5,708	-0.05%
2021/03/18	0	0.00	3	44.93	45.00	-3	5,742	-0.05%
2021/03/17	6	46.52	6.3	45.56	45.15	-0.3	5,847	-0.01%
2021/03/16	3.3	46.11	1	46.10	46.50	2.3	5,917	0.04%
2021/03/15	4	45.44	3.1	45.05	45.50	0.9	6,056	0.01%
2021/03/12	3	44.75	2.7	44.76	44.60	0.3	6,178	0.01%
2021/03/11	7	44.46	1	44.35	44.60	6	6,587	0.09%
2021/03/09	0	0.00	2	43.65	43.80	-2	7,223	-0.03%
2021/03/08	0	44.80	3	44.30	43.95	-3	7,316	-0.04%
2021/03/04	1	45.31	3	45.02	45.00	-2	7,367	-0.03%
2021/03/03	3	45.05	4	44.90	46.20	-1	7,644	-0.01%
2021/03/02	3	46.68	3	46.92	46.30	0	7,592	0.00%
2021/02/26	6	47.42	2	47.30	47.35	4	7,537	0.05%
2021/02/24	0	0.00	7	47.30	46.70	-7	7,609	-0.09%
2021/02/23	12	46.61	1	46.55	46.65	11	7,591	0.14%
2021/02/22	14	47.96	5	47.83	47.45	9	7,530	0.12%
2021/02/19	0	0.00	53	45.90	47.45	-53	7,275	-0.73%
2021/02/18	2	46.40	24.2	46.50	46.85	-22.2	7,114	-0.31%
2021/02/17	23	45.55	2	45.85	46.15	21	7,002	0.30%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	4	43.65	43.90	-4	6,937	-0.06%
2021/02/03	2	44.45	1	44.10	43.70	1	6,939	0.01%
2021/02/02	0	0.00	1	43.75	43.75	-1	6,955	-0.01%
2021/02/01	1	42.40	1	42.10	42.55	0	6,936	0.00%
2021/01/29	9	44.04	1	43.10	43.10	8	6,909	0.12%
2021/01/28	0	0.00	1	44.50	44.35	-1	6,858	-0.01%
2021/01/27	1	45.15	0	0.00	45.45	1	6,841	0.01%
2021/01/26	3	45.80	2	45.25	44.70	1	6,806	0.01%
2021/01/25	0	0.00	5	44.90	44.90	-5	6,778	-0.07%
2021/01/21	2.2	44.04	8	44.25	44.05	-5.9	6,733	-0.09%
2021/01/20	17	46.49	7.4	45.65	45.10	9.6	6,699	0.14%
2021/01/19	9	46.60	1	46.60	46.10	8	6,581	0.12%
2021/01/18	2	46.20	0	0.00	46.10	2	6,537	0.03%
2021/01/15	16	47.68	11	48.65	47.30	5	6,465	0.08%
2021/01/14	11.9	47.39	31.2	47.47	48.20	-19.3	6,337	-0.31%
2021/01/13	11	46.65	3	46.52	46.55	8	6,131	0.13%
2021/01/12	2	47.05	3.1	46.06	46.15	-1.1	6,067	-0.02%
2021/01/11	21	47.12	13	47.50	47.50	8	5,985	0.13%
2021/01/08	6	45.45	2	45.78	45.35	4	5,832	0.07%
2021/01/07	1	45.40	11	45.70	45.80	-10	5,840	-0.17%
2021/01/06	10	45.56	2	46.90	45.65	8	5,914	0.14%
2021/01/05	2	46.90	1.1	46.81	46.85	0.9	5,892	0.02%
2021/01/04	15	47.85	14	47.74	47.65	1	5,976	0.02%
2020/12/31	11	47.60	11	47.52	47.45	0	5,860	0.00%
2020/12/30	2	46.45	1.1	46.63	46.70	0.9	5,800	0.02%
2020/12/29	6	46.43	0	0.00	46.20	6	5,800	0.10%
2020/12/28	0	0.00	5.1	46.62	46.65	-5.1	5,771	-0.09%
2020/12/25	6	46.18	3	46.45	46.40	3	5,712	0.05%
2020/12/24	1	46.90	12	46.66	46.75	-11	5,641	-0.19%
2020/12/23	16	46.11	2	46.15	46.20	14	5,543	0.25%
2020/12/22	12.3	45.52	8	45.84	44.90	4.3	5,383	0.08%
2020/12/21	3	44.40	0	0.00	45.05	3	5,259	0.06%
2020/12/18	1	44.75	0	0.00	44.75	1	5,182	0.02%
2020/12/17	0	0.00	0.2	45.00	45.00	-0.2	5,165	0.00%
2020/12/16	3.5	45.60	0	0.00	45.30	3.5	5,161	0.07%
2020/12/15	16	46.11	37.1	45.35	45.15	-21.1	5,109	-0.41%
2020/12/14	2	48.00	0.2	47.50	47.40	1.9	4,874	0.04%
2020/12/11	28	47.53	2	46.55	46.95	26	4,843	0.54%
2020/12/10	7	48.74	4	49.29	48.25	3	4,790	0.06%
2020/12/09	23.6	50.73	8	51.24	51.00	15.6	4,654	0.33%
2020/12/08	16	49.45	4.5	49.58	50.20	11.5	4,480	0.26%
2020/12/07	49	50.58	10	50.96	50.80	39	4,324	0.90%
2020/12/04	9	48.95	10	48.88	48.75	-1	3,916	-0.03%
2020/12/03	25	47.31	25	47.72	47.50	0	3,684	0.00%
2020/12/02	2	45.50	7	46.31	46.45	-5	3,307	-0.15%
2020/12/01	5.2	45.24	1	45.55	45.50	4.2	3,232	0.13%
2020/11/27	19	46.29	9	46.27	45.75	10	3,579	0.28%
2020/11/25	1	44.45	0	0.00	43.75	1	3,232	0.03%
2020/11/24	1	44.25	3	44.15	43.90	-2	3,200	-0.06%
2020/11/23	5	44.55	14	44.95	44.80	-9	3,145	-0.29%
2020/11/20	2.5	43.55	7	43.21	43.70	-4.5	2,993	-0.15%
2020/11/13	0	0.00	2	41.50	41.90	-2	3,028	-0.07%
2020/11/12	0	0.00	1	42.75	42.55	-1	3,059	-0.03%
2020/11/11	1	42.80	12	42.80	42.80	-11	3,120	-0.35%
2020/11/10	9	42.56	1	42.95	42.50	8	3,138	0.25%
2020/11/09	2	42.20	0	0.00	42.35	2	3,181	0.06%
2020/11/06	3.2	42.11	0	0.00	41.90	3.2	3,206	0.10%
2020/11/05	1	41.85	0	0.00	41.80	1	3,263	0.03%
2020/11/04	0	0.00	7	41.68	41.70	-7	3,371	-0.21%
2020/11/03	2	41.75	0	0.00	41.65	2	3,397	0.06%
2020/10/30	2	41.90	0	0.00	41.40	2	3,457	0.06%
2020/10/29	1	41.60	0	0.00	42.20	1	3,572	0.03%
2020/10/28	2	42.50	0	0.00	42.10	2	3,609	0.06%
2020/10/26	1	44.30	0	0.00	43.90	1	3,690	0.03%
2020/10/22	1	43.60	2	43.50	43.50	-1	3,787	-0.03%
2020/10/16	0	0.00	6	45.63	45.30	-6	3,780	-0.16%
2020/10/15	11	46.58	5	46.15	46.10	6	3,764	0.16%
2020/10/14	10	46.76	11	46.62	46.50	-1	3,768	-0.03%
2020/10/13	1	46.05	0	0.00	45.85	1	3,693	0.03%
2020/10/08	3	45.00	6	44.98	45.15	-3	3,536	-0.08%
2020/10/07	1	44.85	0	0.00	44.55	1	3,507	0.03%
2020/10/06	1	44.15	1	44.10	44.10	0	3,465	0.00%
2020/10/05	0	0.00	2	42.35	42.80	-2	3,508	-0.06%
2020/09/25	1	41.00	1	41.95	40.90	0	4,341	0.00%
2020/09/24	1	42.10	0	0.00	42.05	1	4,396	0.02%
2020/09/23	3	43.72	1	44.35	43.75	2	4,394	0.05%
2020/09/22	2	43.80	3	44.07	44.00	-1	4,399	-0.02%
2020/09/21	2	45.03	1	45.35	45.05	1	4,359	0.02%
2020/09/18	1	45.55	0	0.00	45.20	1	4,321	0.02%
2020/09/17	0.2	45.30	0	0.00	45.25	0.2	4,319	0.00%
2020/09/16	0	0.00	4	45.50	45.30	-4	4,300	-0.09%
2020/09/15	3	45.43	0	0.00	45.00	3	4,317	0.07%
2020/09/09	0	0.00	1	44.15	44.35	-1	4,145	-0.02%
2020/09/07	2	44.95	1	45.75	44.75	1	4,107	0.02%
2020/09/04	1	44.40	2	44.58	44.90	-1	4,073	-0.02%
2020/09/03	1	45.45	15	45.86	45.50	-14	4,036	-0.35%
2020/09/02	18	46.98	4	46.58	46.60	14	3,899	0.36%
2020/08/31	0	0.00	2	43.10	42.80	-2	3,675	-0.05%
2020/08/27	1	43.40	2	43.78	43.15	-1	3,720	-0.03%
2020/08/26	2	43.80	1	43.60	43.60	1	3,725	0.03%
2020/08/21	1	42.70	7	42.96	43.05	-6	3,855	-0.16%
2020/08/19	3	44.12	5	44.89	44.00	-2	3,804	-0.05%
2020/08/18	1	45.95	1	46.50	45.65	0	3,761	0.00%
2020/08/17	5	46.33	3	45.68	46.65	2	3,716	0.05%
2020/08/14	0	0.00	5	45.25	45.60	-5	3,649	-0.14%
2020/08/13	7	46.44	1	46.00	45.95	6	3,628	0.17%
2020/08/12	2	45.43	0	0.00	45.15	2	3,551	0.06%
2020/08/11	10	45.27	0	0.00	44.95	10	3,516	0.28%
2020/08/10	2	47.25	4	47.54	47.30	-2	3,459	-0.06%
2020/08/07	1	46.15	9	46.72	47.10	-8	3,354	-0.24%
2020/08/06	8	46.08	3	46.50	46.00	5	3,321	0.15%
2020/08/04	20	48.06	11	47.91	47.00	9	3,286	0.27%
2020/08/03	2	46.40	1	46.20	46.40	1	3,226	0.03%
2020/07/31	7	46.31	1	46.25	46.30	6	3,255	0.18%
2020/07/30	9	45.27	9	45.54	46.00	0	3,211	0.00%
2020/07/29	1	44.75	2	43.83	44.95	-1	3,135	-0.03%
2020/07/28	2	42.70	25	44.04	42.70	-23	3,103	-0.74%
2020/07/27	2	44.00	5	43.65	44.00	-3	3,047	-0.10%
2020/07/24	3	43.40	18	42.87	42.70	-15	3,010	-0.50%
2020/07/23	25	44.53	0	0.00	44.20	25	2,999	0.83%
2020/07/22	21	43.94	11	44.47	44.60	10	2,977	0.34%
2020/07/21	0	0.00	1	43.25	43.20	-1	2,941	-0.03%
2020/07/20	3	43.25	2	43.20	43.25	1	2,928	0.03%
2020/07/17	8	42.84	0	0.00	43.00	8	2,887	0.28%
2020/07/16	0	0.00	4	42.19	42.30	-4	2,866	-0.14%
2020/07/15	4	42.75	0	0.00	41.70	4	2,861	0.14%
2020/07/14	1	43.25	2	43.80	43.30	-1	2,902	-0.03%
2020/07/13	0	0.00	2	43.65	43.80	-2	2,906	-0.07%
2020/07/10	5	44.06	0	0.00	43.70	5	2,895	0.17%
2020/07/09	9	46.92	4	47.09	45.55	5	2,814	0.18%
2020/07/08	8	47.91	25	47.94	47.45	-17	2,649	-0.64%
2020/07/07	5	44.18	8	44.88	45.35	-3	2,235	-0.13%
2020/07/06	12	41.20	9	40.62	41.25	3	2,022	0.15%
2020/07/03	22	40.95	3	40.92	40.85	19	1,990	0.95%
2020/07/02	1	39.70	0	0.00	40.40	1	1,919	0.05%
2020/06/30	0	0.00	7	38.61	38.70	-7	1,921	-0.36%
2020/06/29	7	38.79	0	0.00	38.35	7	1,924	0.36%
2020/06/22	1	39.55	1	39.00	38.70	0	1,906	0.00%
2020/06/19	0	0.00	1	38.65	39.20	-1	1,867	-0.05%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/17	1	38.60	3	38.70	38.45	-2	1,857	-0.11%
2020/06/11	0	0.00	1	38.30	38.20	-1	1,906	-0.05%
2020/06/05	2	39.85	0	0.00	40.10	2	1,936	0.10%
2020/06/04	0	0.00	8	39.10	38.95	-8	1,896	-0.42%
2020/06/02	6	38.44	0	0.00	38.30	6	2,014	0.30%
2020/06/01	2	39.15	0	0.00	38.40	2	2,002	0.10%
2020/05/28	3	39.23	7	39.19	38.95	-4	1,932	-0.21%
2020/05/27	1	38.10	2	38.18	38.15	-1	1,846	-0.05%
2020/05/26	1	38.60	4	38.04	38.05	-3	1,845	-0.16%
2020/05/25	3	38.00	0	0.00	38.10	3	1,824	0.16%
2020/05/22	1	37.05	5	37.50	37.30	-4	1,799	-0.22%
2020/05/21	0	0.00	1	36.05	36.95	-1	1,780	-0.06%
2020/05/15	3	36.85	0	0.00	36.00	3	1,816	0.17%
2020/05/08	3	39.45	2	38.95	39.15	1	1,720	0.06%
2020/05/07	0	0.00	1	37.50	39.15	-1	1,648	-0.06%
2020/05/06	2	37.50	0	0.00	37.40	2	1,566	0.13%
2020/05/04	0	0.00	1	36.20	36.25	-1	1,529	-0.07%
2020/04/30	1	37.50	0	0.00	37.70	1	1,516	0.07%
2020/04/29	1	37.40	0	0.00	37.30	1	1,523	0.07%
2020/04/22	0	0.00	10	35.00	35.60	-10	1,564	-0.64%
2020/04/21	10	35.60	4	35.40	35.15	6	1,563	0.38%
2020/04/17	6	37.77	2	38.35	37.25	4	1,546	0.26%
2020/04/16	0	0.00	4	36.00	36.90	-4	1,458	-0.27%
2020/04/09	10	34.60	0	0.00	34.15	10	1,431	0.70%
2020/04/07	0	0.00	1	34.20	34.35	-1	1,448	-0.07%
2020/04/06	6	33.23	1	33.60	33.65	5	1,434	0.35%
2020/04/01	0	0.00	4	31.65	33.05	-4	1,427	-0.28%
2020/03/27	4	31.00	4	31.85	30.75	0	1,452	0.00%
2020/03/25	1	31.00	1	30.60	30.60	0	1,441	0.00%
2020/03/16	5	33.93	2	33.00	32.25	3	1,381	0.22%
2020/03/12	2	39.60	0	0.00	38.20	2	1,354	0.15%
2020/03/10	0	0.00	2	42.20	42.20	-2	1,331	-0.15%
2020/03/09	2	44.80	0	0.00	43.40	2	1,310	0.15%
2020/03/06	1	42.90	1.1	43.28	42.90	-0.1	1,193	-0.01%
2020/03/05	2	41.90	0	0.00	42.00	2	1,213	0.16%
2020/03/03	0	0.00	3	41.83	41.40	-3	1,469	-0.20%
2020/02/27	6	41.13	0	0.00	41.45	6	1,534	0.39%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/21	1	43.35	0	0.00	43.30	1	1,537	0.07%
2020/02/20	1	44.30	2	44.23	44.10	-1	1,556	-0.06%
2020/02/19	2	41.38	1	41.40	42.20	1	1,519	0.07%
2020/02/12	0.1	41.60	0	0.00	41.55	0.1	1,565	0.00%
2020/02/10	0	0.00	2	40.60	40.60	-2	1,588	-0.13%
2020/02/04	2	41.30	1	40.30	41.45	1	1,628	0.06%
2020/02/03	0	0.00	7	39.18	40.00	-7	1,645	-0.43%
2020/01/31	0	0.00	2	41.55	41.20	-2	1,670	-0.12%
2020/01/30	0	0.00	4	41.64	41.45	-4	1,790	-0.22%
2020/01/20	1	46.20	0	0.00	45.85	1	1,782	0.06%
2020/01/16	0	0.00	3	46.20	46.20	-3	1,786	-0.17%
2020/01/15	0	0.00	5	46.15	46.10	-5	1,805	-0.28%
2020/01/08	1	46.25	0	0.00	46.10	1	1,972	0.05%
2020/01/03	14	48.25	4	47.36	47.20	10	2,008	0.50%
2019/12/27	1	47.70	0	0.00	47.55	1	1,933	0.05%
2019/12/26	0	0.00	4	47.25	47.25	-4	1,921	-0.21%
2019/12/24	0	0.00	1	47.40	47.00	-1	1,937	-0.05%
2019/12/20	1	46.55	0	0.00	46.60	1	1,898	0.05%
2019/12/18	1	46.90	1	47.00	47.00	0	1,934	0.00%
2019/12/13	0	0.00	1	46.60	46.15	-1	1,959	-0.05%
2019/12/12	0	0.00	1	46.85	46.55	-1	1,959	-0.05%
2019/12/11	1	46.80	0	0.00	46.60	1	1,972	0.05%
2019/12/03	0	0.00	1	46.80	46.65	-1	2,211	-0.05%
2019/11/29	9	49.57	3	49.68	48.35	6	2,186	0.27%
2019/11/19	0	0.00	1	47.90	47.45	-1	2,202	-0.05%
2019/11/18	0	0.00	1	47.95	47.95	-1	2,206	-0.05%
2019/11/15	1	47.30	1	47.20	47.45	0	2,238	0.00%
2019/11/12	0	0.00	1	46.45	46.65	-1	2,247	-0.04%
2019/11/11	1	46.30	0	0.00	46.30	1	2,258	0.04%
2019/11/08	0	0.00	1	47.05	47.05	-1	2,247	-0.04%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	1	46.85	0	0.00	47.15	1	2,240	0.04%
2019/11/01	7	46.64	5	46.59	46.70	2	2,238	0.09%
2019/10/30	3	47.28	4	47.38	47.50	-1	2,249	-0.04%
2019/10/29	5	48.10	3	48.35	47.25	2	2,313	0.09%
2019/10/28	1	48.25	3	48.77	48.35	-2	2,408	-0.08%
2019/10/25	4	49.61	2	50.05	49.85	2	2,298	0.09%
2019/10/24	0	0.00	3	49.57	49.60	-3	2,285	-0.13%
2019/10/23	1	49.10	1	49.60	49.15	0	2,286	0.00%
2019/10/21	1	48.60	4	48.40	49.20	-3	2,288	-0.13%
2019/10/18	8	49.33	11	48.94	48.85	-3	2,296	-0.13%
2019/10/17	13	50.52	0	0.00	50.40	13	2,276	0.57%
2019/10/16	0	0.00	42	50.85	50.30	-42	2,269	-1.85%
2019/10/15	24	51.15	5	51.30	51.10	19	2,248	0.84%
2019/10/14	14	50.64	5	50.38	50.40	9	2,197	0.41%
2019/10/09	4	49.73	3	49.85	49.60	1	2,173	0.05%
2019/10/08	2	49.35	1	49.40	49.20	1	2,168	0.05%
2019/10/07	4	50.15	0	0.00	50.00	4	2,207	0.18%
2019/10/04	6	50.60	7	50.46	50.40	-1	2,244	-0.04%
2019/10/02	1	50.10	0	0.00	49.60	1	2,229	0.04%
2019/09/27	1	48.60	0	0.00	48.60	1	2,287	0.04%
2019/09/26	2	50.20	0	0.00	49.95	2	2,269	0.09%
2019/09/25	12	50.18	0	0.00	50.40	12	2,273	0.53%
2019/09/24	3	50.70	0	0.00	50.50	3	2,293	0.13%
2019/09/23	0	0.00	4	51.13	50.80	-4	2,285	-0.18%
2019/09/20	2	51.10	7	51.07	51.00	-5	2,277	-0.22%
2019/09/19	6	49.77	1	50.30	50.40	5	2,242	0.22%
2019/09/18	2	50.40	0	0.00	50.10	2	2,222	0.09%
2019/09/16	1	50.30	0	0.00	50.40	1	2,237	0.04%
2019/09/12	0	0.00	3	51.50	51.40	-3	2,244	-0.13%
2019/09/11	0	0.00	2	52.00	51.80	-2	2,229	-0.09%
2019/09/10	0	0.00	7	51.66	51.30	-7	2,204	-0.32%
2019/09/09	25	53.06	9	53.01	52.80	16	2,163	0.74%
2019/09/06	2	52.15	5	52.24	51.80	-3	2,061	-0.15%
2019/09/05	0	0.00	2	52.00	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	2	51.65	51.70	-2	1,959	-0.10%
2019/09/03	2	51.15	1	50.80	50.80	1	1,935	0.05%
2019/09/02	4	51.33	0	0.00	51.50	4	1,913	0.21%
2019/08/30	5	51.46	1	50.80	50.90	4	1,883	0.21%
2019/08/29	0	0.00	1	51.30	51.30	-1	1,798	-0.06%
2019/08/28	0	0.00	5	49.60	49.60	-5	1,747	-0.29%
2019/08/26	8	50.26	1	50.00	49.90	7	1,703	0.41%
2019/08/23	1	50.20	1	51.20	50.80	0	1,647	0.00%
2019/08/22	2	49.45	0	0.00	49.30	2	1,548	0.13%
2019/08/20	2	49.38	0	0.00	49.50	2	1,515	0.13%
2019/08/15	1	46.50	0	0.00	46.20	1	1,443	0.07%
2019/07/31	1	50.00	0	0.00	49.70	1	1,375	0.07%
2019/07/30	4	52.53	2	52.80	52.00	2	1,298	0.15%
2019/07/29	0	0.00	1	51.00	51.80	-1	1,175	-0.09%
2019/07/26	0	0.00	1	51.30	51.30	-1	1,160	-0.09%
2019/07/25	1	51.80	4	51.80	51.90	-3	1,136	-0.26%
2019/07/24	1	51.00	1	51.40	51.70	0	1,129	0.00%
2019/07/23	1	50.70	0	0.00	50.40	1	1,132	0.09%
2019/07/22	3	51.03	1	50.90	51.00	2	1,122	0.18%
2019/07/19	4	50.93	1	51.00	51.20	3	1,111	0.27%
2019/07/17	1	49.95	0	0.00	49.55	1	1,067	0.09%
2019/07/16	3	50.03	2	50.05	49.95	1	1,086	0.09%
2019/07/15	0	0.00	4	50.38	50.60	-4	1,094	-0.37%
2019/07/11	4	50.09	1	50.00	50.30	3	1,112	0.27%
2019/07/10	1	49.10	0	0.00	49.60	1	1,085	0.09%
2019/07/01	0	0.00	1	48.00	48.00	-1	1,149	-0.09%
2019/06/04	0	0.00	1	43.60	43.60	-1	1,912	-0.05%
2019/05/31	1	44.75	0	0.00	44.35	1	1,935	0.05%
2019/05/23	1	45.90	0	0.00	44.50	1	2,126	0.05%
2019/05/08	1	47.80	3	47.73	48.30	-2	2,497	-0.08%
2019/05/03	1	50.20	0	0.00	50.20	1	2,542	0.04%
2019/04/30	1	49.15	0	0.00	49.00	1	2,609	0.04%
2019/04/29	0	0.00	2	48.30	48.10	-2	2,845	-0.07%
2019/04/25	2	51.50	1	51.40	51.40	1	2,978	0.03%
2019/04/22	0	0.00	7	51.96	52.70	-7	3,037	-0.23%
2019/04/17	1	51.70	0	0.00	51.40	1	3,023	0.03%
2019/04/16	3	50.93	0	0.00	51.00	3	3,014	0.10%
2019/04/15	1	51.00	0	0.00	51.00	1	2,996	0.03%
2019/04/12	2	51.35	0	0.00	50.90	2	2,998	0.07%
2019/04/11	0	0.00	5	51.90	52.30	-5	2,988	-0.17%
2019/04/10	13	54.97	11	54.23	54.00	2	2,958	0.07%
2019/04/09	1	53.90	4	53.50	53.90	-3	2,891	-0.10%
2019/04/08	3	53.60	1	53.00	53.40	2	2,873	0.07%
2019/04/03	3	52.43	3	52.90	52.70	0	2,836	0.00%
2019/04/02	2	52.10	1	52.10	51.80	1	2,817	0.04%
2019/04/01	0	0.00	5	51.44	51.90	-5	2,802	-0.18%
2019/03/29	0	0.00	2	51.80	51.80	-2	2,776	-0.07%
2019/03/28	6	52.57	2	52.80	51.40	4	2,767	0.14%
2019/03/26	3	53.10	0	0.00	52.00	3	2,714	0.11%
2019/03/25	1	51.00	1	51.10	51.00	0	2,657	0.00%
2019/03/22	3	53.83	1	54.10	52.50	2	2,627	0.08%
2019/03/21	6	53.67	8	53.34	53.60	-2	2,509	-0.08%
2019/03/20	4	52.73	17	51.74	53.00	-13	2,412	-0.54%
2019/03/19	21	50.99	15	51.44	51.90	6	2,367	0.25%
2019/03/18	2	48.80	2	48.75	49.20	0	2,145	0.00%
2019/03/15	2	49.00	0	0.00	48.25	2	2,131	0.09%
2019/03/13	3	47.98	5	47.85	48.30	-2	2,142	-0.09%
2019/03/12	21	48.62	5	48.15	48.10	16	2,173	0.74%
2019/03/11	2	47.35	1	47.20	47.35	1	2,153	0.05%
2019/03/08	0	0.00	14	46.74	46.90	-14	2,208	-0.63%
2019/03/07	1	48.15	4	47.88	47.40	-3	2,266	-0.13%
2019/03/06	1	48.10	0	0.00	48.10	1	2,397	0.04%
2019/03/05	3	48.37	0	0.00	48.30	3	2,490	0.12%
2019/02/27	1	47.35	1	47.45	47.35	0	2,509	0.00%
2019/02/26	3	48.80	1	48.40	48.10	2	2,515	0.08%
2019/02/25	1	48.20	0	0.00	48.15	1	2,509	0.04%
2019/02/22	3	49.32	1	48.55	48.45	2	2,497	0.08%
2019/02/21	12	48.96	6	49.16	49.80	6	2,425	0.25%
2019/02/20	1	47.55	0	0.00	47.60	1	2,324	0.04%
2019/02/18	1	47.10	0	0.00	46.60	1	2,297	0.04%
2019/02/15	2	49.00	2	48.50	47.35	0	2,274	0.00%
2019/02/13	2	48.18	4	48.29	48.60	-2	2,158	-0.09%
2019/02/12	1	46.60	0	0.00	47.45	1	2,079	0.05%
2019/01/25	5	48.05	12	47.99	47.50	-7	2,017	-0.35%
2019/01/22	1	47.50	1	47.30	47.50	0	1,954	0.00%
2019/01/21	5	49.14	8	48.88	48.15	-3	1,914	-0.16%
2019/01/18	2	46.03	1	45.80	46.80	1	1,678	0.06%
2019/01/17	14	45.40	10	44.48	44.00	4	1,608	0.25%
2019/01/16	1	43.95	1	43.85	45.20	0	1,529	0.00%
2019/01/14	1	41.85	1	41.15	41.05	0	1,479	0.00%
2019/01/11	1	42.20	0	0.00	41.75	1	1,492	0.07%
2019/01/10	1	41.80	1	41.80	41.95	0	1,493	0.00%
2019/01/09	1	41.30	0	0.00	42.20	1	1,493	0.07%
2019/01/08	0	0.00	1	40.10	40.65	-1	1,472	-0.07%
2019/01/03	0	0.00	1	38.25	37.80	-1	1,530	-0.07%
2019/01/02	1	39.85	0	0.00	39.35	1	1,530	0.07%
2018/12/24	1	41.00	0	0.00	41.40	1	1,572	0.06%
2018/12/13	1	42.50	0	0.00	42.50	1	1,606	0.06%
2018/12/12	4	43.30	2	42.90	42.90	2	1,618	0.12%
2018/12/10	0	0.00	2	41.60	41.00	-2	1,629	-0.12%
2018/12/06	0	0.00	1	43.25	43.80	-1	1,620	-0.06%
2018/12/05	0	0.00	3	46.05	45.90	-3	1,601	-0.19%
2018/12/04	1	49.20	0	0.00	48.30	1	1,574	0.06%
2018/12/03	1	48.85	4	49.20	48.45	-3	1,569	-0.19%
2018/11/30	10	48.02	7	47.74	48.45	3	1,534	0.20%
2018/11/29	16	47.84	16	48.00	49.20	0	1,471	0.00%
2018/11/28	8	44.26	11	44.18	45.40	-3	1,334	-0.22%
2018/11/27	4	41.15	0	0.00	41.55	4	1,233	0.32%
2018/11/23	2	38.65	2	38.80	38.25	0	1,185	0.00%
2018/11/22	0	0.00	1	38.80	39.25	-1	1,166	-0.09%
2018/11/19	1	38.30	0	0.00	38.40	1	1,123	0.09%
2018/11/07	0	0.00	3	37.60	37.90	-3	1,267	-0.24%
2018/11/06	2	37.05	0	0.00	36.10	2	1,282	0.16%
2018/11/02	1	38.90	0	0.00	38.25	1	1,284	0.08%
2018/10/31	2	34.80	2	35.20	36.45	0	1,261	0.00%
2018/10/26	0	0.00	1	33.45	33.60	-1	1,251	-0.08%
2018/10/25	1	34.45	0	0.00	34.45	1	1,270	0.08%
2018/10/24	0	0.00	4	36.18	36.25	-4	1,284	-0.31%
2018/10/23	2	37.28	0	0.00	36.85	2	1,309	0.15%
2018/10/22	3	39.10	0	0.00	39.20	3	1,338	0.22%
2018/10/16	3	35.75	0	0.00	35.80	3	1,282	0.23%
2018/10/09	2	39.35	1	38.05	38.30	1	1,228	0.08%
2018/10/03	1	43.40	0	0.00	42.80	1	1,210	0.08%
2018/09/28	0	0.00	1	44.95	44.35	-1	1,220	-0.08%
2018/09/27	1	44.95	0	0.00	44.60	1	1,217	0.08%
2018/09/05	0	0.00	2	54.90	53.60	-2	1,249	-0.16%
2018/08/31	1	55.40	5	55.20	56.20	-4	1,418	-0.28%
2018/08/27	3	53.30	0	0.00	53.50	3	1,596	0.19%
2018/08/21	2	51.20	0	0.00	51.20	2	1,803	0.11%
2018/08/15	0	0.00	2	59.60	59.20	-2	1,797	-0.11%
2018/08/10	2	62.00	1	62.40	62.50	1	1,825	0.05%
2018/08/03	0	0.00	1	63.20	63.30	-1	2,012	-0.05%
2018/08/02	0	0.00	2	63.40	62.30	-2	2,034	-0.10%
2018/07/31	2	62.30	0	0.00	61.70	2	2,068	0.10%
2018/07/30	1	64.10	0	0.00	63.00	1	2,067	0.05%
2018/07/27	4	63.08	0	0.00	63.40	4	2,066	0.19%
2018/07/25	0	0.00	1	61.40	61.40	-1	2,109	-0.05%
2018/07/20	0	0.00	4	61.35	61.20	-4	2,191	-0.18%
2018/07/19	0	0.00	1	62.30	61.50	-1	2,250	-0.04%
2018/07/16	1	60.70	0	0.00	60.50	1	2,381	0.04%
2018/07/13	2	61.35	0	0.00	60.50	2	2,407	0.08%
2018/07/11	1	60.10	0	0.00	59.90	1	2,429	0.04%
2018/07/10	2	61.50	0	0.00	61.30	2	2,450	0.08%
2018/06/28	1	60.10	0	0.00	60.00	1	2,495	0.04%
2018/06/20	0	0.00	1	64.00	64.50	-1	2,572	-0.04%
2018/06/15	0	0.00	3	67.53	66.90	-3	2,621	-0.11%
2018/06/14	0	0.00	1	69.00	68.50	-1	2,611	-0.04%
2018/06/13	1	70.20	1	71.80	69.10	0	2,624	0.00%
2018/06/12	1	70.70	0	0.00	70.70	1	2,696	0.04%
2018/06/11	1	70.00	0	0.00	71.00	1	2,816	0.04%
2018/06/06	0	0.00	1	67.50	68.50	-1	2,878	-0.03%
2018/05/29	1	65.00	0	0.00	65.20	1	2,724	0.04%
2018/05/28	0	0.00	3	63.83	64.00	-3	2,688	-0.11%
2018/05/24	0	0.00	1	61.10	60.30	-1	2,943	-0.03%
2018/05/17	0	0.00	1	61.30	60.00	-1	3,163	-0.03%
2018/05/16	1	61.70	1	60.80	61.90	0	3,175	0.00%
2018/05/15	1	59.40	1	59.50	58.90	0	3,205	0.00%
2018/05/14	1	60.20	1	60.50	60.20	0	3,291	0.00%
2018/05/11	0	0.00	1	58.50	59.30	-1	3,337	-0.03%
2018/05/04	0	0.00	1	55.00	55.30	-1	4,058	-0.02%
2018/05/02	1	54.20	0	0.00	54.10	1	4,069	0.02%
2018/04/27	0	0.00	1	54.80	55.70	-1	4,058	-0.02%
2018/04/26	1	57.80	0	0.00	55.60	1	4,058	0.02%
2018/04/23	1	57.30	0	0.00	57.00	1	4,040	0.02%
2018/04/20	1	62.30	0	0.00	60.60	1	3,983	0.03%
2018/04/19	0	0.00	1	64.40	63.20	-1	3,962	-0.03%
2018/04/18	2	66.25	0	0.00	63.90	2	3,956	0.05%
2018/04/17	1	66.30	0	0.00	66.40	1	3,924	0.03%
2018/04/12	5	68.20	0	0.00	68.00	5	3,925	0.13%
2018/03/30	1	71.00	1	71.00	71.20	0	4,050	0.00%
2018/03/23	0	0.00	1	71.60	72.00	-1	4,123	-0.02%
2018/03/16	1	77.10	0	0.00	75.10	1	4,081	0.02%
2018/03/15	2	75.90	3	75.77	76.70	-1	3,974	-0.03%
2018/03/13	1	74.30	0	0.00	74.00	1	3,780	0.03%
2018/03/09	1	69.50	0	0.00	71.00	1	3,731	0.03%
2018/03/06	0	0.00	2	71.95	72.00	-2	3,766	-0.05%
2018/03/02	0	0.00	1	73.30	72.60	-1	3,786	-0.03%
2018/03/01	0	0.00	1	73.50	73.50	-1	3,786	-0.03%
2018/02/27	2	73.75	2	74.75	73.00	0	3,792	0.00%
2018/02/26	10	75.09	7	76.59	74.30	3	3,813	0.08%
2018/02/23	1	73.00	3	73.30	72.50	-2	3,599	-0.06%
2018/02/22	3	72.90	1	72.20	72.00	2	3,588	0.06%
2018/02/21	1	71.50	0	0.00	70.90	1	3,585	0.03%
2018/02/12	1	67.80	0	0.00	67.80	1	3,546	0.03%
2018/02/07	1	71.60	3	71.07	70.00	-2	3,452	-0.06%
2018/02/06	3	67.10	2	67.30	67.40	1	3,403	0.03%
2018/02/05	1	68.20	5	72.96	73.70	-4	3,340	-0.12%
2018/02/02	2	72.25	0	0.00	71.60	2	3,287	0.06%
2018/02/01	0	0.00	3	74.57	74.30	-3	3,291	-0.09%
2018/01/31	0	0.00	1	75.50	76.10	-1	3,304	-0.03%
2018/01/30	4	76.83	18	77.51	75.30	-14	3,489	-0.40%
2018/01/29	21	74.81	3	75.07	75.70	18	3,226	0.56%
2018/01/25	1	66.30	2	66.20	65.50	-1	3,039	-0.03%
2018/01/19	0	0.00	2	70.15	67.20	-2	3,328	-0.06%
2018/01/18	1	68.10	0	0.00	68.10	1	3,280	0.03%
2018/01/16	1	67.30	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1	67.20	0	0.00	67.30	1	3,555	0.03%
2018/01/04	3	66.50	4	66.98	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	1	64.10	64.50	-1	4,610	-0.02%
2018/01/02	2	63.15	2	63.90	64.10	0	4,629	0.00%