新唐 (4919)-元大-汐止券商分點個股進出

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
130.5
漲跌
--
漲幅
0.00%
成交量
3,515張
產業
上市半導體類股▲1.70%
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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	3	130.33	4	132.75	130.50	-1	1,951	-0.05%
2024/04/26	0	0.00	1	129.50	130.50	-1	1,912	-0.05%
2024/04/25	6.2	128.77	0.4	131.00	127.50	5.8	1,914	0.30%
2024/04/24	1.2	131.16	2.4	131.46	131.50	-1.2	1,911	-0.06%
2024/04/23	0.2	129.50	0	0.00	128.00	0.2	1,909	0.01%
2024/04/22	1.2	127.67	0	128.50	127.50	1.2	1,914	0.06%
2024/04/19	5.5	127.79	4	129.50	127.00	1.5	1,898	0.08%
2024/04/18	2	131.00	21.5	130.85	132.50	-19.5	1,831	-1.06%
2024/04/17	0	0.00	30	129.17	129.00	-30	1,775	-1.69%
2024/04/16	1	126.99	15	126.50	127.50	-14	1,755	-0.80%
2024/04/15	2.1	129.51	8	130.00	129.00	-6	1,793	-0.33%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/11	1	126.00	3.1	127.51	127.50	-2.1	1,797	-0.12%
2024/04/10	1	127.50	5	129.00	127.50	-4	1,826	-0.22%
2024/04/09	0.2	126.50	0	0.00	127.00	0.2	1,824	0.01%
2024/04/03	0	0.00	2	126.50	127.00	-2	1,836	-0.11%
2024/04/02	2	126.25	2	126.25	126.50	0	1,884	0.00%
2024/03/29	4	123.63	9	123.06	122.50	-5	1,858	-0.27%
2024/03/28	1	123.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	9	124.22	6	124.58	123.50	3	1,845	0.16%
2024/03/26	1	122.00	1	122.50	122.00	0	1,831	0.00%
2024/03/25	0	123.50	1	124.50	123.00	-1	1,834	-0.05%
2024/03/21	2.1	122.28	2	122.00	122.00	0.1	1,896	0.00%
2024/03/20	11	123.59	2	124.25	123.00	9	1,956	0.46%
2024/03/19	3	122.26	0	0.00	121.50	3	2,010	0.15%
2024/03/18	0	0.00	1	120.00	121.50	-1	2,013	-0.05%
2024/03/15	2	120.00	0	0.00	120.00	2	2,010	0.10%
2024/03/14	3	122.50	3	122.33	122.50	0	2,013	0.00%
2024/03/13	1.1	122.45	1	125.00	122.00	0.1	2,048	0.00%
2024/03/12	3	124.17	0	0.00	124.00	3	2,096	0.14%
2024/03/11	1.1	124.55	2	125.75	125.00	-0.9	2,118	-0.04%
2024/03/08	15.4	124.77	2	124.50	122.00	13.4	2,162	0.62%
2024/03/07	8.7	125.88	0	0.00	125.50	8.7	2,176	0.40%
2024/03/06	4	127.75	4.2	127.05	127.00	-0.2	2,210	-0.01%
2024/03/05	3	128.83	0	0.00	128.50	3	2,317	0.13%
2024/03/04	3.3	129.96	1.2	131.13	129.50	2.1	2,578	0.08%
2024/02/29	5.1	128.00	2	128.50	129.00	3.1	2,825	0.11%
2024/02/27	3	129.50	12	131.88	128.50	-9	2,883	-0.31%
2024/02/26	6	129.92	0	0.00	129.50	6	2,944	0.20%
2024/02/23	3	131.33	15	133.00	131.00	-12	3,044	-0.39%
2024/02/22	2.5	131.10	1	131.00	131.00	1.5	3,060	0.05%
2024/02/21	4.1	131.01	0	0.00	131.00	4.1	3,088	0.13%
2024/02/20	11	132.00	1	131.00	131.50	10	3,139	0.32%
2024/02/19	6.5	132.88	4.2	130.40	132.50	2.3	3,190	0.07%
2024/02/16	9	128.89	3	128.83	128.50	6	3,428	0.18%
2024/02/15	11.6	127.39	1	126.50	128.50	10.6	3,434	0.31%
2024/02/05	7	128.79	1	130.00	127.00	6	3,445	0.17%
2024/02/02	1.2	128.58	0	0.00	129.00	1.2	3,451	0.03%
2024/02/01	2	128.75	1	129.00	129.00	1	3,452	0.03%
2024/01/31	5	129.00	5	129.50	128.50	0	3,460	0.00%
2024/01/30	17.2	129.50	5	129.50	129.00	12.2	3,478	0.35%
2024/01/29	8	130.00	0	0.00	130.50	8	3,503	0.23%
2024/01/26	1	130.00	1	130.50	129.50	0	3,572	0.00%
2024/01/25	18	130.50	0	0.00	131.00	18	3,604	0.50%
2024/01/24	2	131.25	0	0.00	131.00	2	3,620	0.06%
2024/01/23	0	133.00	0	0.00	133.00	0	3,631	0.00%
2024/01/22	0.1	133.50	2	133.50	133.50	-1.9	3,639	-0.05%
2024/01/19	20	132.50	1	131.50	132.50	19	3,646	0.52%
2024/01/18	1	130.52	1	131.50	130.00	0	3,651	0.00%
2024/01/17	33	131.26	2	131.00	130.00	31	3,651	0.85%
2024/01/12	6	135.33	5	135.80	134.50	1	3,671	0.03%
2024/01/11	1	135.50	0	0.00	136.00	1	3,698	0.03%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	15	133.97	1.5	133.67	135.00	13.5	3,800	0.36%
2024/01/08	1	138.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	1	139.00	1	139.00	139.50	0	3,835	0.00%
2024/01/04	0	141.00	0	0.00	141.00	0	3,817	0.00%
2024/01/03	0	141.00	1	141.00	142.00	-1	3,801	-0.03%
2024/01/02	4	142.00	3	143.00	141.50	1	3,795	0.03%
2023/12/29	0	142.00	0	0.00	142.00	0	3,793	0.00%
2023/12/28	1.2	142.68	11.4	143.15	142.00	-10.2	3,785	-0.27%
2023/12/27	6	139.75	0	0.00	139.50	6	3,725	0.16%
2023/12/26	0	0.00	1	139.00	140.00	-1	3,729	-0.03%
2023/12/25	0	0.00	0	139.50	140.00	0	3,726	0.00%
2023/12/22	0	0.00	3	139.83	139.50	-3	3,734	-0.08%
2023/12/21	4	137.13	5	137.40	137.50	-1	3,727	-0.03%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/19	0	138.00	0	0.00	139.00	0	3,752	0.00%
2023/12/18	27.2	138.00	3	139.33	137.50	24.2	3,749	0.64%
2023/12/15	16.2	144.87	10.3	142.23	141.00	5.9	3,721	0.16%
2023/12/14	11	147.45	7.1	146.80	148.50	3.9	3,738	0.10%
2023/12/13	5	144.40	0	0.00	143.50	5	3,695	0.14%
2023/12/12	5	144.80	0	0.00	145.00	5	3,705	0.13%
2023/12/11	1	144.00	1	144.50	145.50	0	3,757	0.00%
2023/12/08	1	142.50	4	144.38	143.00	-3	3,889	-0.08%
2023/12/07	7	144.50	2.3	143.57	142.00	4.7	3,886	0.12%
2023/12/06	4	145.00	5.6	145.00	145.50	-1.6	3,856	-0.04%
2023/12/05	3.1	146.98	2	146.50	146.00	1.1	3,838	0.03%
2023/12/04	2.1	149.00	6	150.83	149.50	-3.9	3,806	-0.10%
2023/12/01	0.1	149.00	2	149.75	149.50	-1.9	3,798	-0.05%
2023/11/30	12.2	148.46	6	149.33	148.50	6.2	3,801	0.16%
2023/11/29	4.7	149.01	26	148.96	149.50	-21.3	3,692	-0.58%
2023/11/28	2	142.75	3	143.50	144.00	-1	3,441	-0.03%
2023/11/27	9	142.83	57	144.26	141.50	-48	3,349	-1.43%
2023/11/24	2	141.00	4	141.25	139.00	-2	3,216	-0.06%
2023/11/22	13	139.96	7	140.29	140.50	6	3,120	0.19%
2023/11/21	2	138.25	11	138.00	138.00	-9	3,036	-0.30%
2023/11/20	1	138.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	138.50	17	138.06	138.50	-16	3,057	-0.52%
2023/11/16	2	137.00	0	0.00	136.50	2	3,041	0.07%
2023/11/15	10	136.10	44	137.89	138.00	-34	3,016	-1.13%
2023/11/14	0	0.00	2.6	132.40	133.00	-2.6	2,750	-0.09%
2023/11/13	0	0.00	3	132.33	132.50	-3	2,771	-0.11%
2023/11/10	5.1	129.01	5	129.50	131.00	0.1	2,750	0.00%
2023/11/09	3.1	129.98	4	129.75	129.50	-0.9	2,758	-0.03%
2023/11/08	1	130.50	1	130.50	131.00	0	2,786	0.00%
2023/11/07	1	128.50	3.1	130.32	130.50	-2.1	2,781	-0.08%
2023/11/06	4	127.50	36	128.10	128.50	-32	2,818	-1.14%
2023/11/03	15.1	129.26	7	128.36	127.50	8.1	2,829	0.29%
2023/11/02	0	0.00	9.1	130.17	131.00	-9.1	2,812	-0.32%
2023/11/01	3	128.00	3	129.50	128.50	0	2,820	0.00%
2023/10/31	10	126.65	1	130.00	127.00	9	2,866	0.31%
2023/10/30	3.1	125.52	10	126.90	128.00	-6.9	2,994	-0.23%
2023/10/27	16	125.91	2	125.00	125.50	14	3,209	0.44%
2023/10/26	17	126.85	5	127.70	127.00	12	3,431	0.35%
2023/10/25	6	130.08	1.2	130.00	129.00	4.8	3,545	0.14%
2023/10/24	1	128.50	1	129.00	130.00	0	3,591	0.00%
2023/10/23	7	128.29	1	128.50	128.00	6	3,647	0.16%
2023/10/20	0	0.00	1.3	131.73	132.50	-1.3	3,681	-0.04%
2023/10/19	3	130.00	3.1	131.03	132.50	-0.1	3,759	0.00%
2023/10/18	4	131.01	13	131.15	130.00	-9	3,850	-0.23%
2023/10/17	11	130.86	10	130.70	130.00	1	3,988	0.03%
2023/10/16	2	131.50	11	131.00	130.50	-9	4,164	-0.22%
2023/10/13	6	128.83	23.8	130.39	131.00	-17.8	4,309	-0.41%
2023/10/12	2	125.50	2	127.50	128.50	0	4,332	0.00%
2023/10/11	1	127.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	9	127.67	128.00	-9	4,463	-0.20%
2023/10/05	0	0.00	3	126.00	126.50	-3	4,468	-0.07%
2023/10/04	2.1	123.52	0	0.00	125.00	2.1	4,493	0.05%
2023/10/03	4	125.13	1	126.00	125.00	3	4,518	0.07%
2023/10/02	12	125.88	1	126.00	126.00	11	4,591	0.24%
2023/09/28	0	0.00	3	126.00	125.00	-3	4,703	-0.06%
2023/09/27	9.1	123.78	3	124.00	124.50	6.1	4,946	0.12%
2023/09/26	5.2	126.47	6	125.50	125.50	-0.8	5,084	-0.02%
2023/09/25	2.2	127.02	1	129.00	126.50	1.2	5,098	0.02%
2023/09/22	8.2	125.76	10	126.30	128.00	-1.8	5,066	-0.04%
2023/09/21	26	128.52	1	128.00	127.50	25	5,038	0.50%
2023/09/20	1	130.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	3	133.83	5.2	134.62	132.50	-2.2	5,046	-0.04%
2023/09/18	2	134.00	3.1	133.65	134.00	-1.1	5,004	-0.02%
2023/09/14	4	131.88	1	132.50	132.00	3	4,990	0.06%
2023/09/13	16	131.19	33	132.97	130.00	-17	4,971	-0.34%
2023/09/11	3.1	127.80	1	126.50	126.50	2.1	4,966	0.04%
2023/09/08	1	127.00	1	128.50	127.00	0	5,039	0.00%
2023/09/07	5	129.00	0	0.00	127.50	5	5,196	0.10%
2023/09/06	3.3	128.09	22.6	128.97	129.00	-19.3	5,233	-0.37%
2023/09/05	9	126.11	10	127.30	128.50	-1	5,203	-0.02%
2023/09/04	5	122.30	4	123.13	123.50	1	5,169	0.02%
2023/09/01	3	122.83	4	123.63	123.50	-1	5,171	-0.02%
2023/08/31	1	122.50	0	124.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	3	122.33	123.00	-3	5,256	-0.06%
2023/08/29	19.1	118.92	0	0.00	120.00	19.1	5,283	0.36%
2023/08/28	1	120.50	3	121.00	120.00	-2	5,292	-0.04%
2023/08/25	1	119.50	0	0.00	120.50	1	5,309	0.02%
2023/08/24	3	120.67	3	121.83	120.50	0	5,383	0.00%
2023/08/23	4.1	118.83	5	119.30	121.50	-0.9	5,455	-0.02%
2023/08/22	12	120.17	0	0.00	120.00	12	5,447	0.22%
2023/08/21	0.1	123.00	1	122.10	121.50	-0.9	5,471	-0.02%
2023/08/18	2.1	125.95	2	125.50	125.00	0.1	5,494	0.00%
2023/08/17	1	127.50	2	126.50	127.00	-1	5,511	-0.02%
2023/08/15	0	125.00	0	0.00	125.00	0	5,599	0.00%
2023/08/14	4.2	122.00	0	0.00	125.50	4.2	5,696	0.07%
2023/08/11	2.1	124.52	2	125.50	124.00	0.1	5,709	0.00%
2023/08/10	0.6	124.08	3	125.67	124.50	-2.4	5,803	-0.04%
2023/08/09	2	127.75	1	127.50	127.50	1	5,797	0.02%
2023/08/08	1.1	129.82	1.1	130.82	130.00	0	5,864	0.00%
2023/08/07	0	0.00	6	129.67	129.00	-6	5,915	-0.10%
2023/08/04	0	0.00	2	125.75	126.50	-2	5,943	-0.03%
2023/08/02	10.9	128.07	2.2	128.64	126.50	8.7	6,058	0.14%
2023/08/01	8.6	136.64	17.3	134.99	133.00	-8.7	6,000	-0.14%
2023/07/31	12.1	138.33	15.1	138.90	140.00	-2.9	5,836	-0.05%
2023/07/28	8	141.81	9	141.33	142.00	-1	5,698	-0.02%
2023/07/27	14	139.04	8	139.63	139.50	6	5,616	0.11%
2023/07/26	32	137.80	4.2	137.24	136.50	27.8	5,628	0.49%
2023/07/25	13.3	139.81	6	139.75	139.00	7.3	5,618	0.13%
2023/07/24	12	139.46	7	139.21	140.00	5	5,584	0.09%
2023/07/21	6	139.00	7	140.36	140.00	-1	5,630	-0.02%
2023/07/20	39	144.43	26.5	143.40	142.00	12.5	5,673	0.22%
2023/07/19	13	143.73	21	142.07	141.50	-8	5,475	-0.15%
2023/07/18	13	140.15	19.2	139.81	141.00	-6.2	5,344	-0.12%
2023/07/17	24	137.46	17	137.94	138.00	7	5,173	0.14%
2023/07/14	8.2	136.24	17	136.65	137.00	-8.8	5,169	-0.17%
2023/07/13	5.1	132.80	10.4	133.56	133.00	-5.3	5,120	-0.10%
2023/07/12	2	133.25	0	0.00	131.50	2	5,077	0.04%
2023/07/11	3	133.33	2	133.75	133.50	1	5,062	0.02%
2023/07/10	1	132.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	5.1	130.41	4	132.25	131.00	1.1	5,071	0.02%
2023/07/06	2	138.00	15	137.23	134.00	-13	5,046	-0.26%
2023/07/05	35	138.40	26.1	136.66	136.00	8.9	4,982	0.18%
2023/07/04	4.4	134.20	19.1	134.08	135.50	-14.7	4,758	-0.31%
2023/07/03	10	129.00	1.2	129.41	129.00	8.8	4,642	0.19%
2023/06/30	13.1	128.04	1	128.50	128.50	12.1	4,718	0.26%
2023/06/29	6.1	129.31	0	0.00	128.00	6.1	4,822	0.13%
2023/06/28	2	127.00	0	0.00	127.00	2	4,942	0.04%
2023/06/27	4	130.13	3	128.50	128.00	1	5,056	0.02%
2023/06/26	1	126.50	10	129.20	131.00	-9	5,095	-0.18%
2023/06/21	15	127.80	0	0.00	128.00	15	5,190	0.29%
2023/06/20	2	129.75	3	130.33	129.50	-1	5,593	-0.02%
2023/06/19	1.5	132.67	1	131.00	130.50	0.5	5,642	0.01%
2023/06/16	3	132.67	2	132.00	131.50	1	5,638	0.02%
2023/06/15	2	133.75	14.1	132.93	134.00	-12.1	5,682	-0.21%
2023/06/14	18	131.67	12	131.00	130.50	6	5,637	0.11%
2023/06/13	6	133.75	16	134.16	135.00	-10	5,582	-0.18%
2023/06/12	0.1	129.50	3	128.83	130.50	-2.9	5,487	-0.05%
2023/06/09	2	128.00	0	0.00	128.00	2	5,465	0.04%
2023/06/08	3.4	127.35	0	0.00	126.00	3.4	5,502	0.06%
2023/06/07	2	128.00	0	0.00	129.00	2	5,548	0.04%
2023/06/06	1	130.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	5	130.20	5	129.90	130.00	0	5,624	0.00%
2023/06/02	3	126.67	1	127.50	127.00	2	5,665	0.04%
2023/06/01	7	127.14	1	127.50	127.00	6	5,927	0.10%
2023/05/31	3	128.83	2	128.50	129.00	1	6,015	0.02%
2023/05/30	5.2	128.06	5.2	128.33	129.00	0.1	6,057	0.00%
2023/05/29	10	129.30	6	129.25	130.50	4	6,039	0.07%
2023/05/26	7	125.72	0	0.00	125.50	7	6,126	0.11%
2023/05/25	1.1	125.52	5	125.50	125.50	-4	6,300	-0.06%
2023/05/24	1	124.50	1	125.50	124.50	0	6,388	0.00%
2023/05/23	1	127.52	0	0.00	127.50	1	6,466	0.02%
2023/05/22	3	127.00	1	127.00	127.00	2	6,636	0.03%
2023/05/19	6	127.25	2	128.00	126.00	4	6,787	0.06%
2023/05/18	7	124.50	5	126.60	125.50	2	6,762	0.03%
2023/05/17	1.2	123.07	1	123.50	123.00	0.2	6,795	0.00%
2023/05/16	3	121.67	2	122.50	121.50	1	6,830	0.01%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	0.1	124.00	0	0.00	125.50	0.1	6,893	0.00%
2023/05/11	5	126.60	1	124.50	124.00	4	6,930	0.06%
2023/05/10	1	127.50	0	0.00	129.50	1	7,124	0.01%
2023/05/09	10.6	126.82	7	127.14	126.50	3.6	7,217	0.05%
2023/05/08	47	133.59	4	135.13	133.50	43	7,224	0.60%
2023/05/05	0	0.00	2	134.00	133.50	-2	7,405	-0.03%
2023/05/04	6	131.50	4	131.25	131.50	2	7,952	0.03%
2023/05/03	1	132.50	0.2	133.50	133.50	0.8	8,266	0.01%
2023/05/02	6	130.50	0	0.00	131.00	6	8,292	0.07%
2023/04/28	3	130.83	2	132.50	133.00	1	8,374	0.01%
2023/04/27	6	130.33	0	0.00	129.50	6	8,347	0.07%
2023/04/26	0	0.00	11	126.05	130.50	-11	8,364	-0.13%
2023/04/25	10.4	132.76	8	131.19	130.00	2.4	8,288	0.03%
2023/04/24	2	137.50	0	0.00	139.00	2	8,236	0.02%
2023/04/21	12.3	140.69	5	139.40	139.00	7.3	8,332	0.09%
2023/04/20	3	142.50	1	142.50	142.50	2	8,360	0.02%
2023/04/19	2	144.00	2	145.75	143.50	0	8,468	0.00%
2023/04/18	2	149.25	3	148.83	147.00	-1	8,422	-0.01%
2023/04/17	3	148.33	4	149.25	149.00	-1	8,406	-0.01%
2023/04/14	1	148.50	2	148.50	148.50	-1	8,401	-0.01%
2023/04/13	1	148.00	1	150.50	147.00	0	8,416	0.00%
2023/04/12	3	150.50	0	0.00	150.00	3	8,401	0.04%
2023/04/11	1	150.00	4	150.63	150.00	-3	8,409	-0.04%
2023/04/10	3	149.17	1	150.50	149.00	2	8,400	0.02%
2023/04/07	0.1	148.50	1	148.00	147.50	-1	8,363	-0.01%
2023/04/06	5.1	147.34	5	146.10	148.00	0.1	8,373	0.00%
2023/03/31	7	151.00	5.1	150.59	149.50	2	8,403	0.02%
2023/03/30	16	148.41	25	147.94	148.50	-9	8,360	-0.11%
2023/03/29	12.1	142.56	11	143.41	143.00	1.1	8,337	0.01%
2023/03/28	17.1	146.91	9	146.50	146.00	8.1	8,476	0.09%
2023/03/27	6	152.25	2	151.50	151.50	4	8,360	0.05%
2023/03/24	11.1	157.90	21.1	156.88	155.50	-10	8,339	-0.12%
2023/03/23	27.1	158.15	24.2	158.64	159.50	2.8	8,267	0.03%
2023/03/22	3	149.83	2	150.25	150.00	1	7,933	0.01%
2023/03/20	2	145.75	2	147.75	148.00	0	7,914	0.00%
2023/03/17	2	147.00	4	147.25	148.00	-2	7,991	-0.03%
2023/03/16	4	144.75	7	146.43	144.50	-3	8,098	-0.04%
2023/03/15	2	148.50	8	149.50	147.00	-6	8,154	-0.07%
2023/03/14	1	145.50	2	147.00	147.00	-1	8,204	-0.01%
2023/03/13	1	142.50	2	144.00	145.50	-1	8,335	-0.01%
2023/03/10	3	145.17	7	145.64	145.00	-4	8,362	-0.05%
2023/03/09	4	150.00	3	149.33	148.50	1	8,462	0.01%
2023/03/08	3	147.17	1	149.00	150.00	2	8,439	0.02%
2023/03/07	6	148.25	7.2	148.23	148.50	-1.2	8,528	-0.01%
2023/03/06	15.2	153.27	14	154.64	151.50	1.2	8,498	0.01%
2023/03/03	2	150.00	6.2	150.27	150.50	-4.2	8,334	-0.05%
2023/03/02	4	147.50	2	147.50	148.00	2	8,660	0.02%
2023/03/01	7	148.21	8	149.13	149.50	-1	8,852	-0.01%
2023/02/24	8.3	150.22	4	150.00	147.50	4.3	9,086	0.05%
2023/02/23	21	148.43	18	147.83	149.50	3	9,028	0.03%
2023/02/22	11	141.95	4.3	141.39	142.50	6.7	9,014	0.07%
2023/02/21	12.1	145.00	6	145.08	145.50	6	9,132	0.07%
2023/02/20	3	145.50	5.1	144.87	143.50	-2.1	9,533	-0.02%
2023/02/17	18	143.28	6	143.33	144.50	12	9,521	0.13%
2023/02/16	6	147.17	5.1	147.40	149.00	0.9	9,440	0.01%
2023/02/15	5	146.39	4	146.00	145.00	1	9,608	0.01%
2023/02/14	2	147.25	34	146.01	145.50	-32	9,519	-0.34%
2023/02/13	4.2	148.21	1	147.51	147.50	3.2	9,556	0.03%
2023/02/10	3	149.33	1	151.00	147.50	2	9,660	0.02%
2023/02/09	7	152.21	7	152.57	150.50	0	9,805	0.00%
2023/02/08	12	152.79	17.2	153.77	154.00	-5.2	9,831	-0.05%
2023/02/07	2	147.50	3.2	146.82	148.50	-1.2	9,742	-0.01%
2023/02/06	8	149.50	4	148.13	148.50	4	9,772	0.04%
2023/02/03	6	147.83	21.7	148.77	151.50	-15.7	9,674	-0.16%
2023/02/02	32.3	147.41	26.2	147.90	147.00	6.1	9,537	0.06%
2023/02/01	4.1	139.38	11	138.86	142.00	-6.9	9,089	-0.08%
2023/01/31	3.5	129.32	19	130.50	129.50	-15.5	8,855	-0.18%
2023/01/30	3	130.50	27.8	129.97	130.50	-24.8	8,906	-0.28%
2023/01/17	3	125.00	1	126.00	126.00	2	8,856	0.02%
2023/01/16	0	0.00	3.1	125.84	125.50	-3.1	8,966	-0.03%
2023/01/13	3	125.33	3	125.67	124.00	0	8,992	0.00%
2023/01/12	1.3	126.13	3	126.33	125.50	-1.7	9,057	-0.02%
2023/01/11	9	125.28	9	125.22	125.50	0	9,041	0.00%
2023/01/10	1	124.00	1.2	124.42	123.50	-0.2	9,085	0.00%
2023/01/09	22	119.34	15.1	121.24	123.50	7	9,169	0.08%
2023/01/06	8.1	117.50	5.5	116.82	118.00	2.6	9,206	0.03%
2023/01/05	4	116.74	1	115.50	115.50	3	9,376	0.03%
2023/01/04	1	116.50	4	117.00	117.50	-3	9,454	-0.03%
2023/01/03	0	0.00	1	117.50	118.00	-1	9,535	-0.01%
2022/12/30	7	116.79	16	116.94	115.00	-9	9,554	-0.09%
2022/12/29	14	113.93	1	114.50	116.50	13	9,620	0.14%
2022/12/28	13	115.27	3	114.67	114.00	10	9,815	0.10%
2022/12/27	2	118.00	0	0.00	118.00	2	9,880	0.02%
2022/12/26	12	117.42	11	116.73	116.00	1	9,989	0.01%
2022/12/23	6	116.25	22	116.55	117.00	-16	10,116	-0.16%
2022/12/22	14	119.89	1	120.00	119.50	13	10,179	0.13%
2022/12/21	17	119.15	3	119.00	120.00	14	10,261	0.14%
2022/12/20	32	122.25	33	121.17	118.50	-1	10,300	-0.01%
2022/12/19	3	119.50	1	121.00	120.00	2	10,205	0.02%
2022/12/16	9	120.22	21.1	120.24	121.00	-12.1	10,373	-0.12%
2022/12/15	8.3	123.62	20	123.48	123.50	-11.7	10,490	-0.11%
2022/12/14	17	122.85	10.1	123.45	125.00	6.9	10,525	0.07%
2022/12/13	3	121.33	0.2	121.50	120.00	2.9	10,613	0.03%
2022/12/12	4	121.50	5	121.80	122.00	-1	10,622	-0.01%
2022/12/09	15	124.70	16	124.09	121.50	-1	10,681	-0.01%
2022/12/08	16.1	123.00	34.1	123.94	124.00	-18	10,619	-0.17%
2022/12/07	6.4	120.69	9.3	119.83	118.50	-2.9	10,585	-0.03%
2022/12/06	39	125.23	12	123.50	124.00	27	10,914	0.25%
2022/12/05	14	127.54	6.3	127.17	127.00	7.7	10,858	0.07%
2022/12/02	2	124.50	1	125.00	124.50	1	10,783	0.01%
2022/12/01	8.1	123.76	15	124.67	123.50	-6.9	10,825	-0.06%
2022/11/30	3	120.83	7.1	120.65	121.00	-4.1	10,891	-0.04%
2022/11/29	19.5	120.60	8	121.69	120.50	11.5	10,954	0.10%
2022/11/28	1	120.00	2.1	119.57	122.00	-1.1	10,869	-0.01%
2022/11/25	11.5	121.63	27.1	121.95	120.00	-15.6	10,880	-0.14%
2022/11/24	42.2	125.80	40	125.89	123.50	2.2	10,847	0.02%
2022/11/23	7.1	122.99	12	123.50	122.50	-4.9	10,472	-0.05%
2022/11/22	40.3	121.99	178.6	121.39	122.00	-138.3	10,331	-1.34%	大賣/鉅額交易
2022/11/21	3	118.50	5.1	118.10	118.00	-2.1	10,324	-0.02%
2022/11/18	97	119.63	15	119.07	115.50	82	10,538	0.78%
2022/11/17	25.8	121.12	7	120.79	121.00	18.8	10,446	0.18%
2022/11/16	104	119.70	28.3	119.60	123.00	75.7	10,300	0.73%	大買/
2022/11/15	3	115.00	5.1	114.21	116.00	-2.1	9,870	-0.02%
2022/11/14	2	110.00	0	0.00	111.00	2	10,112	0.02%
2022/11/11	8	111.50	4	112.00	109.50	4	10,391	0.04%
2022/11/10	3	108.50	10	109.00	110.00	-7	10,306	-0.07%
2022/11/09	1	110.00	2	109.50	109.50	-1	10,425	-0.01%
2022/11/08	5	108.30	15	110.30	107.50	-10	10,680	-0.09%
2022/11/07	26.1	106.82	15	107.87	107.50	11.1	10,829	0.10%
2022/11/04	13	109.92	9	109.72	111.00	4	10,661	0.04%
2022/11/03	8	109.50	10	109.70	110.50	-2	10,550	-0.02%
2022/11/02	6	106.83	9	106.56	107.00	-3	10,464	-0.03%
2022/11/01	0	0.00	3	103.83	104.00	-3	10,460	-0.03%
2022/10/31	8	103.00	2	102.50	102.50	6	10,606	0.06%
2022/10/28	12	101.04	11	101.77	102.50	1	10,684	0.01%
2022/10/27	4	98.05	5	99.76	101.50	-1	10,623	-0.01%
2022/10/26	0	0.00	2	95.30	95.70	-2	10,559	-0.02%
2022/10/25	0.8	97.80	0	0.00	97.30	0.8	10,521	0.01%
2022/10/24	0	0.00	3	99.43	97.90	-3	10,523	-0.03%
2022/10/21	11	97.23	6	95.97	95.00	5	10,508	0.05%
2022/10/20	7.1	97.26	7	97.89	98.40	0.1	10,537	0.00%
2022/10/19	4	100.50	1	102.01	99.80	3	10,741	0.03%
2022/10/18	5	102.30	2	100.75	100.50	3	10,864	0.03%
2022/10/17	7.2	99.01	5	101.00	103.00	2.2	11,816	0.02%
2022/10/14	7	102.86	10	100.75	103.50	-3	12,295	-0.02%
2022/10/13	1	102.40	16	95.83	94.10	-15	12,329	-0.12%
2022/10/12	18	104.25	16	104.41	104.00	2	12,291	0.02%
2022/10/11	5	108.60	3	108.00	107.00	2	12,413	0.02%
2022/10/07	7.1	113.50	3	113.67	113.00	4.1	12,607	0.03%
2022/10/06	4	114.13	7	114.43	115.50	-3	13,015	-0.02%
2022/10/05	18	114.22	27.1	114.78	113.00	-9.1	13,248	-0.07%
2022/10/04	8	109.88	1	109.50	110.00	7	13,313	0.05%
2022/10/03	19	105.21	17	106.76	107.50	2	13,402	0.01%
2022/09/30	18.1	106.85	30	103.92	108.00	-11.9	13,595	-0.09%
2022/09/29	23	105.93	22	105.95	104.50	1	13,715	0.01%
2022/09/28	16	108.66	28	108.43	105.00	-12	13,911	-0.09%
2022/09/27	27	110.37	16	109.59	113.50	11	14,330	0.08%
2022/09/26	16.2	112.28	16	110.69	108.50	0.2	14,738	0.00%
2022/09/23	16	118.75	8	119.31	117.00	8	15,029	0.05%
2022/09/22	10	124.30	23	124.15	124.00	-13	15,066	-0.09%
2022/09/21	7	123.43	10	123.85	124.00	-3	15,104	-0.02%
2022/09/20	10	123.40	9	123.50	122.50	1	15,196	0.01%
2022/09/19	4	120.63	5.1	120.80	120.50	-1.1	15,291	-0.01%
2022/09/16	3.2	120.38	3	120.17	120.00	0.2	15,471	0.00%
2022/09/15	7.2	122.79	5	122.90	120.00	2.2	15,554	0.01%
2022/09/14	10	119.75	18	120.39	123.50	-8	15,708	-0.05%
2022/09/13	31	123.65	27	124.41	122.50	4	15,748	0.03%
2022/09/12	5	119.60	1	119.50	118.50	4	15,530	0.03%
2022/09/08	22	116.30	16	115.97	117.50	6	15,711	0.04%
2022/09/07	16	113.09	19	113.63	115.00	-3	15,940	-0.02%
2022/09/06	26.1	113.82	33	114.32	113.00	-6.9	16,010	-0.04%
2022/09/05	14	121.39	17	121.56	118.50	-3	15,932	-0.02%
2022/09/02	8	123.19	9	122.61	122.00	-1	15,939	-0.01%
2022/09/01	16	121.72	2	122.50	121.00	14	16,062	0.09%
2022/08/31	13	124.96	25	124.88	125.50	-12	16,138	-0.07%
2022/08/30	9	123.00	9	123.06	122.50	0	16,552	0.00%
2022/08/29	30	122.23	27	121.30	123.00	3	17,208	0.02%
2022/08/26	27	128.15	18.5	130.30	126.50	8.5	17,514	0.05%
2022/08/25	45	127.08	54	127.53	127.50	-9	17,347	-0.05%
2022/08/24	30	123.20	35	122.47	123.00	-5	17,193	-0.03%
2022/08/23	10	121.00	4	121.38	121.50	6	17,543	0.03%
2022/08/22	23	124.91	6	124.67	123.50	17	17,678	0.10%
2022/08/19	43	126.92	49	127.36	125.50	-6	17,767	-0.03%
2022/08/18	34.1	121.51	38	123.18	124.50	-3.9	17,514	-0.02%
2022/08/17	11.1	120.50	18	120.42	119.50	-7	17,449	-0.04%
2022/08/16	20	123.63	16	123.78	122.50	4	17,705	0.02%
2022/08/15	20	124.40	21	125.12	124.00	-1	17,881	-0.01%
2022/08/12	16	119.53	20.1	120.18	121.50	-4.1	18,001	-0.02%
2022/08/11	12	113.50	12	114.04	113.00	0	17,973	0.00%
2022/08/10	2.1	111.77	5	112.00	111.00	-2.9	18,274	-0.02%
2022/08/09	10.1	113.50	12	113.79	113.50	-2	18,552	-0.01%
2022/08/08	13	114.38	11	114.41	114.00	2	19,047	0.01%
2022/08/05	8	112.25	8	112.19	114.00	0	19,385	0.00%
2022/08/04	23.2	104.66	5	105.80	106.50	18.2	19,606	0.09%
2022/08/03	1	108.50	0	0.00	108.00	1	19,728	0.01%
2022/08/02	9	109.28	9	108.83	109.00	0	20,209	0.00%
2022/08/01	4.1	113.65	1	112.50	112.50	3.1	20,510	0.01%
2022/07/29	4	119.00	3	118.50	119.50	1	21,141	0.00%
2022/07/28	4	119.63	7	120.64	118.00	-3	21,759	-0.01%
2022/07/27	7	120.43	12	120.04	120.00	-5	22,255	-0.02%
2022/07/26	29	121.00	20	120.50	119.50	9	22,354	0.04%
2022/07/25	14.5	126.97	12	127.29	127.50	2.5	22,271	0.01%
2022/07/22	91.1	132.87	77	131.18	130.00	14.1	22,383	0.06%
2022/07/21	38	125.62	37.1	126.60	129.50	0.9	21,594	0.00%
2022/07/20	79	117.99	102.1	118.15	118.00	-23.1	21,191	-0.11%	大賣/
2022/07/19	88	115.76	79	114.63	114.00	9	21,217	0.04%
2022/07/18	44	117.38	41	118.43	117.00	3	21,378	0.01%
2022/07/15	30	114.38	30	115.63	116.00	0	21,812	0.00%
2022/07/14	26	113.31	42.3	113.26	114.50	-16.3	21,730	-0.08%
2022/07/13	52.1	113.19	30	112.53	110.00	22.1	21,524	0.10%
2022/07/12	27	112.00	19	112.71	112.50	8	21,510	0.04%
2022/07/11	16	117.94	17	118.56	117.50	-1	21,710	0.00%
2022/07/08	22	117.86	25	118.58	117.00	-3	21,852	-0.01%
2022/07/07	10	115.25	10	114.50	117.00	0	21,879	0.00%
2022/07/06	32.2	115.36	23	115.67	112.50	9.2	22,093	0.04%
2022/07/05	41	117.71	42	116.51	118.00	-1	22,267	0.00%
2022/07/04	10.1	120.34	14	118.50	122.00	-4	22,281	-0.02%
2022/07/01	17.4	125.80	18	125.44	122.50	-0.7	22,482	0.00%
2022/06/30	25.2	137.04	14	136.61	136.00	11.2	22,408	0.05%
2022/06/29	16	139.16	13	138.12	143.00	3	22,711	0.01%
2022/06/28	12.2	140.47	17	140.97	140.50	-4.8	22,946	-0.02%
2022/06/27	10	145.70	4	147.26	147.50	6	23,468	0.03%
2022/06/24	13.2	142.05	12.1	141.23	140.00	1.1	23,867	0.00%
2022/06/23	12	144.88	13	144.96	144.00	-1	24,329	0.00%
2022/06/22	24.1	149.59	18	148.00	144.00	6.1	24,814	0.02%
2022/06/21	20	155.95	23	156.24	156.50	-3	25,557	-0.01%
2022/06/20	12	159.54	6.4	156.53	154.00	5.6	26,723	0.02%
2022/06/17	13	162.62	15	163.03	167.50	-2	27,070	-0.01%
2022/06/16	32	173.59	28.4	170.63	166.00	3.6	27,297	0.01%
2022/06/15	5	170.90	8.3	170.69	170.50	-3.3	27,687	-0.01%
2022/06/14	8	165.75	6	165.83	168.00	2	27,861	0.01%
2022/06/13	8.2	166.91	5	167.80	166.50	3.2	27,830	0.01%
2022/06/10	5.3	172.41	3.1	172.49	172.50	2.3	27,999	0.01%
2022/06/09	23	176.15	33	175.41	176.50	-10	27,910	-0.04%
2022/06/08	49	179.12	30	176.43	175.00	19	27,819	0.07%
2022/06/07	52.2	180.84	54.4	180.90	182.00	-2.2	27,607	-0.01%
2022/06/06	27	176.50	46.2	175.90	176.50	-19.2	27,139	-0.07%
2022/06/02	19	172.08	21.1	171.64	173.00	-2.1	26,990	-0.01%
2022/06/01	18.1	173.11	12	173.96	171.50	6.1	26,945	0.02%
2022/05/31	37	173.20	20.1	172.80	173.50	16.9	26,840	0.06%
2022/05/30	21	167.57	35.2	169.07	169.00	-14.2	26,547	-0.05%
2022/05/27	26.1	164.94	27	163.72	162.50	-0.9	26,408	0.00%
2022/05/26	16.1	162.66	8	163.75	160.50	8.1	26,281	0.03%
2022/05/25	55	161.67	57	162.07	164.00	-2	26,198	-0.01%
2022/05/24	73.2	166.47	73.3	163.59	160.50	-0.1	26,005	0.00%
2022/05/23	30.6	173.96	22.1	173.84	172.00	8.5	25,657	0.03%
2022/05/20	16.1	174.43	30	175.63	175.00	-13.9	25,429	-0.05%
2022/05/19	18.5	171.22	22.3	170.53	173.50	-3.8	25,020	-0.02%
2022/05/18	20	172.75	45	172.76	171.50	-25	24,878	-0.10%
2022/05/17	39	169.10	45	169.24	171.50	-6	24,725	-0.02%
2022/05/16	37.4	171.79	32	170.02	167.50	5.4	24,832	0.02%
2022/05/13	34	167.60	27.3	168.00	166.50	6.7	24,511	0.03%
2022/05/12	37	166.00	43	165.98	163.00	-6	24,431	-0.02%
2022/05/11	82.1	164.45	77.1	165.69	163.50	5	24,469	0.02%
2022/05/10	64	166.45	58.1	165.66	168.00	6	24,989	0.02%
2022/05/09	66.4	167.09	67.2	165.48	163.00	-0.8	24,776	0.00%
2022/05/06	47.2	167.80	61	168.23	171.50	-13.9	24,525	-0.06%
2022/05/05	83	167.80	90.1	168.02	168.00	-7.1	24,166	-0.03%
2022/05/04	47	158.95	58.1	159.47	162.50	-11.1	23,768	-0.05%
2022/05/03	31	148.97	27	149.44	151.50	4	23,539	0.02%
2022/04/29	38	146.75	22	147.16	146.00	16	23,509	0.07%
2022/04/28	57	143.31	53	144.65	143.50	4	23,501	0.02%
2022/04/27	45.1	141.70	42	141.08	145.00	3.1	23,407	0.01%
2022/04/26	50	148.34	43	147.78	143.50	7	23,610	0.03%
2022/04/25	10.1	150.92	13	151.58	149.00	-2.9	23,957	-0.01%
2022/04/22	35	160.33	26	159.33	159.50	9	24,015	0.04%
2022/04/21	32.1	166.33	31.1	166.33	166.50	1	23,823	0.00%
2022/04/20	12	158.04	13.1	159.43	159.50	-1.1	23,299	0.00%
2022/04/19	21.1	159.24	13	160.04	158.00	8.1	23,270	0.03%
2022/04/18	20	154.75	18	154.89	156.00	2	23,186	0.01%
2022/04/15	73.5	156.78	67	155.37	156.50	6.5	23,015	0.03%
2022/04/14	5.1	166.79	22.1	167.07	167.00	-17	22,684	-0.07%
2022/04/13	56	163.15	48	163.70	163.50	8	22,437	0.04%
2022/04/12	24	160.50	20	159.58	159.00	4	22,172	0.02%
2022/04/11	38.5	165.48	26	164.15	160.50	12.5	21,872	0.06%
2022/04/08	55	172.02	54	172.26	173.00	1	21,426	0.00%
2022/04/07	40.2	170.34	41	171.39	172.50	-0.8	20,942	0.00%
2022/04/06	24	181.50	13	179.47	180.00	11	20,316	0.05%
2022/04/01	62.2	184.65	48.2	183.43	183.00	14	20,023	0.07%
2022/03/31	46	194.09	52.2	195.16	191.00	-6.2	19,559	-0.03%
2022/03/30	83	200.51	55.5	196.11	190.50	27.5	19,221	0.14%
2022/03/29	38	185.00	81	188.48	194.50	-43	18,900	-0.23%
2022/03/28	73.1	183.42	49.5	180.11	177.00	23.6	18,930	0.12%
2022/03/25	54.3	179.27	44	178.83	179.50	10.3	18,298	0.06%
2022/03/24	50.1	176.55	44	177.06	179.00	6.1	17,766	0.03%
2022/03/23	60.7	168.99	84.1	170.43	175.50	-23.3	16,873	-0.14%
2022/03/22	13	155.88	33	156.45	160.00	-20	15,827	-0.13%
2022/03/21	25	153.74	51.2	154.12	153.50	-26.2	15,465	-0.17%
2022/03/18	39	150.82	35	149.36	149.00	4	15,255	0.03%
2022/03/17	5	144.90	32.1	147.25	148.50	-27.1	14,639	-0.18%
2022/03/16	7	140.07	14	136.57	137.00	-7	14,436	-0.05%
2022/03/15	17	141.73	11	139.68	138.50	6	14,460	0.04%
2022/03/14	6	144.25	5.5	144.77	145.00	0.5	14,442	0.00%
2022/03/11	16	143.44	13	142.54	143.00	3	14,740	0.02%
2022/03/10	16.1	145.02	21	144.76	143.00	-4.9	14,906	-0.03%
2022/03/09	27	143.93	22	143.89	143.50	5	15,044	0.03%
2022/03/08	7	140.36	21	139.69	140.00	-14	15,349	-0.09%
2022/03/07	8	138.00	11	139.23	138.00	-3	16,046	-0.02%
2022/03/04	7	145.43	2	146.25	144.50	5	17,325	0.03%
2022/03/03	7	146.14	8.3	145.20	145.50	-1.3	18,951	-0.01%
2022/03/02	9.1	141.90	13.2	142.44	143.00	-4.1	19,522	-0.02%
2022/03/01	2	139.50	12.2	140.40	139.50	-10.2	20,151	-0.05%
2022/02/25	5.2	137.67	8	136.63	136.50	-2.8	20,576	-0.01%
2022/02/24	26.1	136.16	4	137.13	133.50	22.1	21,396	0.10%
2022/02/23	14	140.11	9	140.11	140.00	5	21,422	0.02%
2022/02/22	27	138.72	31	138.40	136.50	-4	21,565	-0.02%
2022/02/21	0	0.00	2	142.00	142.00	-2	21,782	-0.01%
2022/02/18	12.1	143.56	15	141.07	144.50	-2.9	22,092	-0.01%
2022/02/17	18.2	144.95	1	147.50	143.00	17.2	22,348	0.08%
2022/02/16	37	148.95	29.3	150.01	147.50	7.7	22,483	0.03%
2022/02/15	4	147.13	13	145.69	145.50	-9	22,383	-0.04%
2022/02/14	40.7	145.54	17	145.18	143.50	23.7	22,227	0.11%
2022/02/11	13.3	148.66	43.1	150.19	152.00	-29.8	22,140	-0.13%
2022/02/10	60	148.85	85.6	148.93	147.50	-25.6	21,979	-0.12%
2022/02/09	38	145.74	34	146.38	143.00	4.1	21,281	0.02%
2022/02/08	4	145.63	17	144.47	145.00	-13	21,042	-0.06%
2022/02/07	27	145.35	26	144.87	144.00	1	21,124	0.00%
2022/01/26	40.1	141.32	24.1	142.02	143.00	16	20,884	0.08%
2022/01/25	27	140.15	28	141.09	140.50	-1	20,809	0.00%
2022/01/24	23	136.96	9	135.83	138.50	14	20,593	0.07%
2022/01/21	10	140.20	13	139.77	135.00	-3	20,604	-0.01%
2022/01/20	14.1	139.83	18	141.08	142.00	-3.9	20,533	-0.02%
2022/01/19	50.1	139.90	60.2	140.13	140.50	-10.1	20,662	-0.05%
2022/01/18	38	136.39	52.2	137.85	139.00	-14.2	20,828	-0.07%
2022/01/17	7	128.09	22	129.02	131.00	-15	20,616	-0.07%
2022/01/14	3	122.83	3	122.50	124.00	0	21,152	0.00%
2022/01/13	15	126.30	17.1	126.47	126.00	-2.1	21,889	-0.01%
2022/01/12	22.1	126.67	4.1	129.00	126.50	18.1	22,179	0.08%
2022/01/11	6	132.17	2.2	134.55	130.50	3.8	22,287	0.02%
2022/01/10	5	131.60	7	133.07	137.00	-2	22,311	-0.01%
2022/01/07	10.2	134.06	9	131.83	131.00	1.2	22,444	0.01%
2022/01/06	6.1	137.75	5	138.40	138.00	1.1	22,628	0.00%
2022/01/05	7	140.43	6	140.42	139.50	1	22,911	0.00%
2022/01/04	24	144.33	8	144.00	143.50	16	23,052	0.07%
2022/01/03	5.1	141.49	7	141.57	141.00	-1.9	23,537	-0.01%
2021/12/30	5	141.50	4	140.75	141.00	1	23,999	0.00%
2021/12/29	6	143.17	9	144.17	142.00	-3	24,430	-0.01%
2021/12/28	5	142.10	8.2	142.49	143.50	-3.2	24,848	-0.01%
2021/12/27	5.1	142.90	3	143.00	142.50	2.1	25,173	0.01%
2021/12/24	4.3	143.56	3	145.17	143.00	1.3	25,512	0.01%
2021/12/23	25.5	148.36	14	147.86	145.00	11.5	25,614	0.04%
2021/12/22	32	148.05	38	149.84	145.50	-6	25,562	-0.02%
2021/12/21	4	140.00	8	139.94	139.50	-4	25,152	-0.02%
2021/12/20	15.1	140.21	6	140.67	139.00	9.1	25,892	0.04%
2021/12/17	6.1	144.80	6	142.83	144.50	0.1	26,456	0.00%
2021/12/16	9	146.72	16	146.56	147.00	-7	26,543	-0.03%
2021/12/15	14	141.00	12.2	141.25	143.00	1.8	26,464	0.01%
2021/12/14	21.2	141.10	10	141.90	142.00	11.2	26,689	0.04%
2021/12/13	8	138.69	5.1	138.61	138.00	2.9	26,765	0.01%
2021/12/10	11	140.32	4.4	140.77	140.00	6.6	27,342	0.02%
2021/12/09	4.1	142.37	8	142.00	141.00	-3.9	28,202	-0.01%
2021/12/08	15.4	144.01	9	142.94	144.50	6.4	28,612	0.02%
2021/12/07	40.3	146.02	40.3	144.96	144.00	0	28,992	0.00%
2021/12/06	22	152.48	10.3	152.09	149.00	11.7	29,329	0.04%
2021/12/03	38.4	154.79	31.2	154.80	154.00	7.2	30,337	0.02%
2021/12/02	41.3	156.57	26	155.63	152.00	15.3	30,465	0.05%
2021/12/01	45.1	159.53	55.2	159.67	162.50	-10.1	30,713	-0.03%
2021/11/30	100.4	160.52	77.3	159.99	155.50	23.1	30,901	0.07%
2021/11/29	71.3	148.48	122.5	150.66	156.00	-51.2	31,412	-0.16%	大賣/
2021/11/26	31.6	141.89	25.3	141.73	143.50	6.4	31,181	0.02%
2021/11/25	22	143.68	44.5	143.01	139.00	-22.5	30,992	-0.07%
2021/11/24	26.3	138.10	12	139.50	138.00	14.2	30,645	0.05%
2021/11/23	29.2	145.13	51.5	143.22	143.00	-22.4	31,034	-0.07%
2021/11/22	4.2	138.05	1.1	137.09	137.50	3.1	31,544	0.01%
2021/11/19	8.2	137.58	6.2	139.37	135.50	2	34,292	0.01%
2021/11/18	16.4	140.92	21	140.83	139.50	-4.7	35,764	-0.01%
2021/11/17	20.1	140.36	54.2	141.84	143.00	-34.1	36,558	-0.09%
2021/11/16	84	140.26	73	139.29	136.00	11	37,590	0.03%
2021/11/15	21.1	138.40	25.4	137.58	138.50	-4.3	38,657	-0.01%
2021/11/12	24	134.15	28.2	134.22	133.00	-4.2	39,680	-0.01%
2021/11/11	14	131.96	21.7	132.53	130.50	-7.7	40,366	-0.02%
2021/11/10	32	133.14	25	133.40	131.00	7	40,750	0.02%
2021/11/09	19	128.74	20	128.45	130.00	-1	40,825	0.00%
2021/11/08	10	121.85	6	121.58	122.00	4	40,859	0.01%
2021/11/05	15.2	126.11	9	124.89	124.00	6.2	41,105	0.02%
2021/11/04	14.2	126.82	11	127.18	126.00	3.2	41,586	0.01%
2021/11/03	3	129.00	7	129.14	130.00	-4	41,987	-0.01%
2021/11/02	19	130.97	9	133.56	128.00	10	42,474	0.02%
2021/11/01	6.4	131.19	18	130.94	131.00	-11.6	43,019	-0.03%
2021/10/29	27	128.69	26	129.81	128.00	1	44,230	0.00%
2021/10/28	16	129.84	6	131.50	129.00	10	44,764	0.02%
2021/10/27	17	128.88	23	130.28	132.00	-6	45,083	-0.01%
2021/10/26	61.1	131.11	39	129.47	127.00	22.1	45,547	0.05%
2021/10/25	22	139.91	13	139.88	139.50	9	46,178	0.02%
2021/10/22	41.5	141.46	55.5	141.73	144.00	-14	46,175	-0.03%
2021/10/21	57	138.70	46.2	139.36	136.00	10.8	46,465	0.02%
2021/10/20	14.2	132.68	33	134.03	135.00	-18.8	46,586	-0.04%
2021/10/19	15	127.47	24	127.40	128.50	-9	47,139	-0.02%
2021/10/18	10	122.60	8.1	123.42	123.00	1.9	47,995	0.00%
2021/10/15	18.1	122.11	16	122.03	122.00	2.1	48,377	0.00%
2021/10/14	27	120.33	27	119.50	118.00	0	48,819	0.00%
2021/10/13	22	123.77	27.3	122.88	120.50	-5.2	49,261	-0.01%
2021/10/12	15	130.73	12	129.83	128.50	3	49,863	0.01%
2021/10/08	39.5	135.89	59.2	136.61	131.00	-19.7	50,305	-0.04%
2021/10/07	29.5	131.42	18	132.56	133.50	11.5	50,945	0.02%
2021/10/06	28.1	126.63	31	128.10	130.50	-2.9	50,971	-0.01%
2021/10/05	20	124.55	19.2	124.70	126.50	0.8	51,717	0.00%
2021/10/04	21	124.07	31	124.95	121.50	-10	52,128	-0.02%
2021/10/01	31.1	127.82	21	124.38	124.00	10.1	52,726	0.02%
2021/09/30	5	134.90	21.1	134.76	134.00	-16.1	53,156	-0.03%
2021/09/29	18.4	135.87	15.1	135.74	134.00	3.3	53,244	0.01%
2021/09/28	22.3	135.23	30.4	135.51	139.00	-8.1	53,458	-0.02%
2021/09/27	49.3	136.43	27	136.07	138.00	22.3	53,472	0.04%
2021/09/24	29	133.43	35	132.99	135.00	-6	52,807	-0.01%
2021/09/23	12	125.96	9	126.33	124.50	3	52,292	0.01%
2021/09/22	3	123.00	5	122.80	125.00	-2	52,340	0.00%
2021/09/17	33.3	124.92	26	124.73	126.50	7.3	52,383	0.01%
2021/09/16	22	120.68	29	120.78	121.50	-7	52,394	-0.01%
2021/09/15	47	120.87	42	121.30	120.00	5	52,459	0.01%
2021/09/14	81	123.36	92.2	123.40	121.50	-11.2	52,046	-0.02%
2021/09/13	34	133.23	29	132.28	129.00	5	51,349	0.01%
2021/09/10	51.1	130.40	31	131.10	133.00	20.1	51,054	0.04%
2021/09/09	34.2	133.94	22	134.27	133.00	12.2	50,598	0.02%
2021/09/08	65.1	131.32	45.1	131.43	130.50	20	50,078	0.04%
2021/09/07	51	141.18	11.1	145.35	138.50	39.9	49,056	0.08%
2021/09/06	45.1	157.04	39.4	157.19	153.50	5.7	48,713	0.01%
2021/09/03	114.2	164.26	106.2	164.19	165.50	8	48,488	0.02%	大買/大賣/
2021/09/02	159.2	165.67	137.3	169.14	159.00	21.8	48,252	0.05%	大買/大賣/
2021/09/01	94.4	164.07	103.1	164.22	167.00	-8.7	46,980	-0.02%	大賣/
2021/08/31	16.2	153.06	23.1	153.98	155.00	-6.9	46,231	-0.01%
2021/08/30	28.1	151.85	19	151.39	150.00	9.1	46,138	0.02%
2021/08/27	43.1	152.18	54	152.08	150.00	-10.9	46,457	-0.02%
2021/08/26	67	159.82	65.4	158.95	158.00	1.6	46,194	0.00%
2021/08/25	175.4	164.47	145.2	164.62	158.50	30.2	45,344	0.07%	大買/大賣/
2021/08/24	40.1	157.69	89.3	158.32	163.50	-49.2	43,208	-0.11%
2021/08/23	50.2	150.13	46.2	150.36	149.00	4	42,798	0.01%
2021/08/20	81	142.43	79.3	142.47	144.00	1.7	43,009	0.00%
2021/08/19	107.1	148.14	107.2	146.38	135.00	-0.1	42,007	0.00%	大買/大賣/
2021/08/18	71.1	138.37	95	141.94	150.00	-24	40,718	-0.06%
2021/08/17	38	140.03	29.5	141.96	137.50	8.5	39,881	0.02%
2021/08/16	9.3	135.95	31.5	135.47	135.50	-22.3	39,150	-0.06%
2021/08/13	27	137.89	22.5	137.29	130.50	4.5	38,780	0.01%
2021/08/12	18	135.11	27	135.54	136.50	-9	38,600	-0.02%
2021/08/11	23.1	134.63	13	133.04	128.00	10.1	38,648	0.03%
2021/08/10	24	133.41	39.3	133.84	135.00	-15.3	38,582	-0.04%
2021/08/09	44.2	144.19	25	139.36	138.50	19.2	38,319	0.05%
2021/08/06	16.4	146.38	16.5	147.97	150.00	-0.1	38,020	0.00%
2021/08/05	45	146.59	43.4	145.76	144.50	1.6	37,805	0.00%
2021/08/04	72.2	151.37	71	151.32	149.50	1.2	37,759	0.00%
2021/08/03	52	140.94	49.1	140.10	142.00	2.9	36,910	0.01%
2021/08/02	34.7	136.55	28	136.32	135.00	6.7	36,810	0.02%
2021/07/30	51.1	140.02	43	139.37	135.00	8.1	36,379	0.02%
2021/07/29	56.1	131.78	71.2	132.46	136.50	-15.2	35,710	-0.04%
2021/07/28	25.2	134.38	4.3	135.91	132.50	21	34,588	0.06%
2021/07/27	101.8	154.03	80.5	149.49	147.00	21.4	34,541	0.06%	大買/
2021/07/26	50.7	151.05	66.6	151.64	155.00	-15.8	33,627	-0.05%
2021/07/23	95.2	148.47	55	145.72	141.00	40.1	32,848	0.12%
2021/07/22	81.2	152.71	71.2	153.82	153.00	10	32,220	0.03%
2021/07/21	15.5	144.59	29	145.62	147.50	-13.5	31,411	-0.04%
2021/07/20	44	136.56	55	137.95	134.50	-11	31,298	-0.04%
2021/07/19	76.3	136.75	74.6	135.21	134.00	1.7	31,150	0.01%
2021/07/16	42	135.23	46	133.65	137.00	-4	31,080	-0.01%
2021/07/15	55	124.51	49.4	125.58	130.00	5.6	30,465	0.02%
2021/07/14	89.7	125.83	76.5	126.41	124.50	13.2	30,605	0.04%
2021/07/13	5.2	119.90	30.1	121.27	123.00	-24.9	30,442	-0.08%
2021/07/12	131.6	111.92	112	112.53	112.00	19.6	30,802	0.06%	大買/大賣/
2021/07/09	28	101.03	53	101.86	105.50	-25	29,847	-0.08%
2021/07/08	74.1	95.11	65.3	95.54	96.20	8.8	29,423	0.03%
2021/07/07	41	91.97	61	93.61	95.50	-20	29,117	-0.07%
2021/07/06	20	87.28	22.6	87.90	86.90	-2.6	28,520	-0.01%
2021/07/05	42.2	88.39	40.3	87.90	86.20	2	28,772	0.01%
2021/07/02	11	80.92	50	82.78	86.00	-39	28,994	-0.13%
2021/07/01	11.2	79.64	19	79.59	78.90	-7.8	29,316	-0.03%
2021/06/30	27.6	80.83	9	80.71	80.30	18.6	29,785	0.06%
2021/06/29	41	84.13	22	84.00	81.10	19	31,403	0.06%
2021/06/28	37	84.81	34	85.48	84.90	3	33,429	0.01%
2021/06/25	14	84.83	46	85.10	84.30	-32	34,038	-0.09%
2021/06/24	34	83.46	70	83.78	83.50	-36	33,812	-0.11%
2021/06/23	31	80.65	55	81.47	82.40	-24	33,654	-0.07%
2021/06/22	22	81.34	35	81.87	79.20	-13	33,733	-0.04%
2021/06/21	39.5	80.12	14.1	79.67	79.90	25.4	33,417	0.08%
2021/06/18	24	80.18	6	80.30	79.60	18	33,176	0.05%
2021/06/17	42	79.99	14	79.81	81.50	28	33,009	0.08%
2021/06/16	8	81.22	13	80.87	79.90	-5	32,827	-0.02%
2021/06/15	15	82.77	6	83.22	82.30	9	32,627	0.03%
2021/06/11	48.2	84.69	30.3	84.84	83.00	17.9	32,497	0.06%
2021/06/10	87	82.88	89	83.24	83.10	-2	31,950	-0.01%
2021/06/09	58.6	79.56	68	79.37	78.60	-9.4	31,065	-0.03%
2021/06/08	69	77.11	71	77.36	77.00	-2	30,472	-0.01%
2021/06/07	39.2	85.26	37	84.58	83.10	2.2	29,770	0.01%
2021/06/04	93.1	87.28	65	87.64	86.00	28.1	29,326	0.10%
2021/06/03	73	86.21	110.3	86.38	85.70	-37.3	28,631	-0.13%	大賣/
2021/06/02	46	84.78	30.1	84.67	83.00	15.9	28,030	0.06%
2021/06/01	60	83.48	79.5	84.64	86.10	-19.5	27,484	-0.07%
2021/05/31	106	83.44	88.2	84.10	81.90	17.8	26,770	0.07%	大買/
2021/05/28	68.5	76.68	79	77.52	79.20	-10.5	25,574	-0.04%
2021/05/27	27	70.47	21.2	70.82	72.00	5.8	24,303	0.02%
2021/05/26	7	68.71	10	68.41	68.50	-3	23,964	-0.01%
2021/05/25	55	69.94	45.9	69.77	68.20	9.1	23,809	0.04%
2021/05/24	25	66.62	29	66.69	66.80	-4	23,310	-0.02%
2021/05/21	10	64.27	8	63.98	64.00	2	23,089	0.01%
2021/05/20	3.1	63.67	9.5	64.90	62.90	-6.4	23,202	-0.03%
2021/05/19	21.5	64.95	19	65.41	66.00	2.5	23,128	0.01%
2021/05/18	13	61.06	19	61.75	62.90	-6	22,850	-0.03%
2021/05/17	23.3	59.68	42	60.07	57.20	-18.7	22,602	-0.08%
2021/05/14	25.4	65.30	19.2	64.21	63.50	6.2	22,280	0.03%
2021/05/13	17.1	63.55	81	62.48	62.90	-64	21,942	-0.29%
2021/05/12	58	66.17	43	65.47	63.50	15	21,570	0.07%
2021/05/11	58	67.98	27	69.02	67.00	31	20,854	0.15%
2021/05/10	50	72.09	51	71.73	74.00	-1	20,353	0.00%
2021/05/07	20	66.30	5	67.30	67.30	15	19,787	0.08%
2021/05/06	12	62.43	6	63.30	61.20	6	19,751	0.03%
2021/05/05	8	64.98	6	66.50	62.80	2	19,622	0.01%
2021/05/04	2.2	63.28	46	61.90	64.40	-43.9	19,451	-0.23%
2021/05/03	3.3	66.68	26	67.77	67.00	-22.8	19,143	-0.12%
2021/04/29	19	70.16	104	69.82	69.00	-85	18,981	-0.45%	大賣/
2021/04/28	76	70.37	56.2	70.24	69.60	19.9	18,872	0.11%
2021/04/27	37	72.90	60	73.41	72.10	-23	18,631	-0.12%
2021/04/26	52	76.53	31	76.31	75.40	21	18,336	0.11%
2021/04/23	210	74.04	225	73.73	74.40	-15	17,959	-0.08%	大買/大賣/
2021/04/22	133	76.41	120.2	75.81	72.60	12.8	17,593	0.07%	大買/大賣/
2021/04/21	32	73.73	25	73.21	73.40	7	17,087	0.04%
2021/04/20	62.3	72.36	75	72.39	73.00	-12.7	16,800	-0.08%
2021/04/19	137	71.47	65	70.90	70.00	72	16,096	0.45%	大買/
2021/04/16	173	69.06	200	70.72	71.10	-27	15,114	-0.18%	大買/大賣/
2021/04/15	9	64.77	9	64.32	64.70	0	14,251	0.00%
2021/04/14	22.1	62.34	10	62.81	63.70	12.1	13,976	0.09%
2021/04/13	51.1	66.75	27	66.84	65.60	24.1	13,548	0.18%
2021/04/12	0	0.00	5	66.70	66.70	-5	12,897	-0.04%
2021/04/09	40	61.92	105	62.38	60.70	-65	12,824	-0.51%	大賣/
2021/04/08	147	65.67	75.2	66.36	64.00	71.8	12,398	0.58%	大買/
2021/04/07	33	61.75	53	62.20	64.20	-20	11,648	-0.17%
2021/04/06	37	59.00	45.3	58.81	58.40	-8.3	11,053	-0.08%
2021/04/01	144.4	58.60	117.1	58.61	58.20	27.4	10,491	0.26%	大買/大賣/
2021/03/31	77	55.61	110	55.96	57.40	-33	8,769	-0.38%	大賣/
2021/03/30	53	50.39	69.4	49.92	52.20	-16.4	6,590	-0.25%
2021/03/29	120	47.97	33	47.93	47.50	87	5,909	1.47%	大買/
2021/03/26	15	47.40	13	47.48	47.45	2	5,852	0.03%
2021/03/25	28	46.66	23	46.45	47.00	5	5,689	0.09%
2021/03/24	3	44.48	0	0.00	44.45	3	5,396	0.06%
2021/03/23	3	45.18	6	44.99	44.65	-3	5,427	-0.06%
2021/03/22	0	0.00	2	45.05	45.10	-2	5,465	-0.04%
2021/03/19	2	44.40	3	44.40	44.50	-1	5,708	-0.02%
2021/03/18	3	44.97	3	44.95	45.00	0	5,742	0.00%
2021/03/17	13	45.68	13	46.51	45.15	0	5,847	0.00%
2021/03/16	5	46.23	6	46.03	46.50	-1	5,917	-0.02%
2021/03/15	11	45.31	2	45.38	45.50	9	6,056	0.15%
2021/03/12	1	44.90	1	44.65	44.60	0	6,178	0.00%
2021/03/11	6.1	44.47	3	44.62	44.60	3.1	6,587	0.05%
2021/03/10	0	0.00	6	44.23	43.90	-6	6,813	-0.09%
2021/03/09	1	43.75	1	44.45	43.80	0	7,223	0.00%
2021/03/08	4	44.25	2	44.85	43.95	2	7,316	0.03%
2021/03/05	4	44.40	1	44.85	44.30	3	7,337	0.04%
2021/03/04	4	45.10	2	45.15	45.00	2	7,367	0.03%
2021/03/03	4	44.86	2	45.53	46.20	2	7,644	0.03%
2021/03/02	6	47.07	21	46.92	46.30	-15	7,592	-0.20%
2021/02/26	13	47.33	5	47.48	47.35	8	7,537	0.11%
2021/02/25	5	47.20	3	47.50	46.90	2	7,510	0.03%
2021/02/24	8	47.11	6	47.28	46.70	2	7,609	0.03%
2021/02/23	7	46.59	0	0.00	46.65	7	7,591	0.09%
2021/02/22	16	47.39	12	48.43	47.45	4	7,530	0.05%
2021/02/19	16	46.53	57	47.47	47.45	-41	7,275	-0.56%
2021/02/18	3	46.75	9	47.14	46.85	-6	7,114	-0.08%
2021/02/17	5	45.63	15	45.64	46.15	-10	7,002	-0.14%
2021/02/05	1	44.10	10	44.25	44.20	-9	6,944	-0.13%
2021/02/03	2	43.88	2	44.08	43.70	0	6,939	0.00%
2021/02/02	2	43.55	5	43.81	43.75	-3	6,955	-0.04%
2021/02/01	2	42.03	2	42.15	42.55	0	6,936	0.00%
2021/01/29	5	43.62	1	43.60	43.10	4	6,909	0.06%
2021/01/28	7	44.46	5	44.61	44.35	2	6,858	0.03%
2021/01/27	0	0.00	5	45.21	45.45	-5	6,841	-0.07%
2021/01/26	7	45.12	3	45.22	44.70	4	6,806	0.06%
2021/01/25	5	44.42	4	44.99	44.90	1	6,778	0.01%
2021/01/22	9	44.67	12	44.58	44.65	-3	6,759	-0.04%
2021/01/21	4	44.00	9.6	45.19	44.05	-5.6	6,733	-0.08%
2021/01/20	15	45.86	12.5	46.38	45.10	2.5	6,699	0.04%
2021/01/19	54	46.44	4	46.54	46.10	50	6,581	0.76%
2021/01/18	6	46.23	23	46.48	46.10	-17	6,537	-0.26%
2021/01/15	28	47.71	10	47.88	47.30	18	6,465	0.28%
2021/01/14	8.7	47.41	53	47.62	48.20	-44.4	6,337	-0.70%
2021/01/13	4	46.45	8.4	47.04	46.55	-4.4	6,131	-0.07%
2021/01/12	27	46.41	28	47.09	46.15	-1	6,067	-0.02%
2021/01/11	21	47.24	19	47.33	47.50	2	5,985	0.03%
2021/01/08	0	0.00	3	45.40	45.35	-3	5,832	-0.05%
2021/01/07	6	45.67	4	45.88	45.80	2	5,840	0.03%
2021/01/06	13	45.80	40	45.96	45.65	-27	5,914	-0.46%
2021/01/05	9	46.84	7	46.76	46.85	2	5,892	0.03%
2021/01/04	9	47.66	6	48.01	47.65	3	5,976	0.05%
2020/12/31	11.4	47.45	11	47.59	47.45	0.4	5,860	0.01%
2020/12/30	2	46.40	65	46.44	46.70	-63	5,800	-1.09%
2020/12/29	12	46.23	10.5	46.34	46.20	1.5	5,800	0.03%
2020/12/28	5	46.63	1	46.55	46.65	4	5,771	0.07%
2020/12/25	15	46.33	3	46.33	46.40	12	5,712	0.21%
2020/12/24	2	46.55	4	46.84	46.75	-2	5,641	-0.04%
2020/12/23	9	46.38	28	46.22	46.20	-19	5,543	-0.34%
2020/12/22	7.5	45.63	18	45.76	44.90	-10.5	5,383	-0.20%
2020/12/21	3	44.77	0	0.00	45.05	3	5,259	0.06%
2020/12/18	2	45.30	4	44.88	44.75	-2	5,182	-0.04%
2020/12/17	6	45.05	3.4	44.99	45.00	2.6	5,165	0.05%
2020/12/16	4	45.50	1	45.50	45.30	3	5,161	0.06%
2020/12/15	78	46.08	25.9	45.79	45.15	52.1	5,109	1.02%
2020/12/14	10	47.81	57	47.63	47.40	-47	4,874	-0.96%
2020/12/11	57	47.63	4.3	47.51	46.95	52.7	4,843	1.09%
2020/12/10	31	49.34	14	49.33	48.25	17	4,790	0.35%
2020/12/09	81	50.97	51	51.16	51.00	30	4,654	0.64%
2020/12/08	10	49.64	21	49.96	50.20	-11	4,480	-0.25%
2020/12/07	32.3	51.03	49	50.82	50.80	-16.7	4,324	-0.39%
2020/12/04	23	48.98	85.6	48.89	48.75	-62.6	3,916	-1.60%
2020/12/03	82.6	47.39	64	47.64	47.50	18.6	3,684	0.51%
2020/12/02	1	46.45	12	46.25	46.45	-11	3,307	-0.33%
2020/11/30	11	45.62	11	45.39	45.20	0	3,333	0.00%
2020/11/27	20	46.66	19	46.22	45.75	1	3,579	0.03%
2020/11/26	0	0.00	20	44.10	44.35	-20	3,259	-0.61%
2020/11/25	1	43.90	5	43.62	43.75	-4	3,232	-0.12%
2020/11/24	1	43.95	1.1	44.30	43.90	-0.1	3,200	0.00%
2020/11/23	20	44.62	1	44.15	44.80	19	3,145	0.60%
2020/11/20	0	0.00	6	43.56	43.70	-6	2,993	-0.20%
2020/11/19	0	0.00	6	42.90	42.50	-6	2,942	-0.20%
2020/11/18	10	42.60	0	0.00	42.65	10	2,939	0.34%
2020/11/17	0	0.00	10	42.55	42.35	-10	2,936	-0.34%
2020/11/16	11	41.85	0.1	42.10	42.05	11	2,982	0.37%
2020/11/13	2	41.78	1	42.25	41.90	1	3,028	0.03%
2020/11/12	20	42.80	1	43.00	42.55	19	3,059	0.62%
2020/11/10	1	42.90	4	42.78	42.50	-3	3,138	-0.10%
2020/11/09	10	42.10	10	42.35	42.35	0	3,181	0.00%
2020/11/06	1	42.05	0	0.00	41.90	1	3,206	0.03%
2020/11/03	0	0.00	2	41.65	41.65	-2	3,397	-0.06%
2020/10/29	0.1	42.30	0	0.00	42.20	0.1	3,572	0.00%
2020/10/28	3	42.13	0	0.00	42.10	3	3,609	0.08%
2020/10/27	0	0.00	5	43.57	43.85	-5	3,619	-0.14%
2020/10/26	3	44.30	3	43.90	43.90	0	3,690	0.00%
2020/10/23	0	0.00	5	43.95	43.95	-5	3,731	-0.13%
2020/10/22	20	44.08	6	43.35	43.50	14	3,787	0.37%
2020/10/21	6	45.73	24	45.56	45.60	-18	3,744	-0.48%
2020/10/19	0	0.00	2	45.60	45.65	-2	3,768	-0.05%
2020/10/16	0	0.00	1	45.60	45.30	-1	3,780	-0.03%
2020/10/15	1	46.40	1	46.15	46.10	0	3,764	0.00%
2020/10/14	9	46.69	8	46.82	46.50	1	3,768	0.03%
2020/10/13	2	46.10	4	45.64	45.85	-2	3,693	-0.05%
2020/10/12	37	46.34	21	46.81	45.50	16	3,642	0.44%
2020/10/08	0	0.00	25	45.19	45.15	-25	3,536	-0.71%
2020/10/07	7	44.70	3	44.85	44.55	4	3,507	0.11%
2020/10/06	2	43.85	7	43.94	44.10	-5	3,465	-0.14%
2020/10/05	3	42.50	0	0.00	42.80	3	3,508	0.09%
2020/09/28	2	41.50	0	0.00	41.70	2	4,303	0.05%
2020/09/25	2	41.48	0	0.00	40.90	2	4,341	0.05%
2020/09/24	1	43.00	1	42.20	42.05	0	4,396	0.00%
2020/09/23	0	0.00	1	43.80	43.75	-1	4,394	-0.02%
2020/09/22	6	45.29	6	44.01	44.00	0	4,399	0.00%
2020/09/21	1	45.15	2	45.05	45.05	-1	4,359	-0.02%
2020/09/17	1	45.15	1	45.75	45.25	0	4,319	0.00%
2020/09/16	6	45.53	5	45.25	45.30	1	4,300	0.02%
2020/09/15	3	45.15	3	45.58	45.00	0	4,317	0.00%
2020/09/11	2	43.05	2	43.48	43.10	0	4,186	0.00%
2020/09/10	10	44.28	0	0.00	43.95	10	4,162	0.24%
2020/09/09	5	43.82	4	44.18	44.35	1	4,145	0.02%
2020/09/08	1	44.90	0	0.00	44.75	1	4,132	0.02%
2020/09/07	2	45.00	0	45.35	44.75	2	4,107	0.05%
2020/09/03	31	46.53	9	45.53	45.50	22	4,036	0.54%
2020/09/02	12	46.48	35	46.73	46.60	-23	3,899	-0.59%
2020/08/31	1	43.00	0	0.00	42.80	1	3,675	0.03%
2020/08/28	2	43.13	0	0.00	43.10	2	3,696	0.05%
2020/08/27	2	43.48	1	43.80	43.15	1	3,720	0.03%
2020/08/25	1	43.60	1	43.90	43.80	0	3,756	0.00%
2020/08/20	0	0.00	11	42.02	42.55	-11	3,846	-0.29%
2020/08/19	2	45.43	5	44.19	44.00	-3	3,804	-0.08%
2020/08/18	4	45.98	0	0.00	45.65	4	3,761	0.11%
2020/08/17	3	45.68	2	46.38	46.65	1	3,716	0.03%
2020/08/14	1	45.45	1	45.55	45.60	0	3,649	0.00%
2020/08/13	10	46.39	2	46.08	45.95	8	3,628	0.22%
2020/08/11	33	45.52	6	45.36	44.95	27	3,516	0.77%
2020/08/10	19	47.41	35	47.50	47.30	-16	3,459	-0.46%
2020/08/07	6	46.50	10	46.99	47.10	-4	3,354	-0.12%
2020/08/06	3	46.03	3	46.90	46.00	0	3,321	0.00%
2020/08/05	1	47.05	5	46.89	47.00	-4	3,283	-0.12%
2020/08/04	16	47.76	21	48.12	47.00	-5	3,286	-0.15%
2020/08/03	5	46.54	0	0.00	46.40	5	3,226	0.15%
2020/07/31	7	46.04	9	46.10	46.30	-2	3,255	-0.06%
2020/07/30	11	44.88	5	45.55	46.00	6	3,211	0.19%
2020/07/29	3	44.32	6	44.50	44.95	-3	3,135	-0.10%
2020/07/28	3	45.20	14	45.40	42.70	-11	3,103	-0.35%
2020/07/27	2	43.35	5	44.10	44.00	-3	3,047	-0.10%
2020/07/24	0	0.00	1	43.55	42.70	-1	3,010	-0.03%
2020/07/23	1	43.80	3	44.20	44.20	-2	2,999	-0.07%
2020/07/22	0	0.00	6	44.42	44.60	-6	2,977	-0.20%
2020/07/21	0	0.00	2	43.15	43.20	-2	2,941	-0.07%
2020/07/20	4	43.36	1	42.80	43.25	3	2,928	0.10%
2020/07/17	10	42.93	1	43.10	43.00	9	2,887	0.31%
2020/07/16	4	42.05	7	42.26	42.30	-3	2,866	-0.10%
2020/07/15	5	42.80	3	42.08	41.70	2	2,861	0.07%
2020/07/14	0	0.00	1	43.80	43.30	-1	2,902	-0.03%
2020/07/13	4	43.90	4	43.75	43.80	0	2,906	0.00%
2020/07/10	11	43.72	4	44.66	43.70	7	2,895	0.24%
2020/07/09	34	46.69	15	47.22	45.55	19	2,814	0.68%
2020/07/08	60	48.16	50	48.30	47.45	10	2,649	0.38%
2020/07/07	4	43.70	4	44.35	45.35	0	2,235	0.00%
2020/07/06	6	40.62	47	40.85	41.25	-41	2,022	-2.03%
2020/07/03	53	40.85	2	41.00	40.85	51	1,990	2.56%
2020/07/02	2	39.65	12	40.31	40.40	-10	1,919	-0.52%
2020/07/01	0	0.00	2	39.63	39.30	-2	1,904	-0.11%
2020/06/30	10	38.55	2	38.65	38.70	8	1,921	0.42%
2020/06/29	2	38.45	1	38.65	38.35	1	1,924	0.05%
2020/06/23	1	38.55	0	0.00	38.35	1	1,914	0.05%
2020/06/22	14	38.96	1	40.05	38.70	13	1,906	0.68%
2020/06/19	0	0.00	1	39.40	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	10	38.30	5	38.65	38.45	5	1,857	0.27%
2020/06/16	0	0.00	7	38.17	38.20	-7	1,870	-0.37%
2020/06/15	5	37.65	0	0.00	37.65	5	1,892	0.26%
2020/06/12	2	37.45	6	37.46	38.00	-4	1,895	-0.21%
2020/06/11	2	39.00	1	39.20	38.20	1	1,906	0.05%
2020/06/10	1	39.30	4	39.30	39.35	-3	1,906	-0.16%
2020/06/09	2	39.40	0	0.00	39.40	2	1,938	0.10%
2020/06/08	1	39.90	1	40.10	39.55	0	1,954	0.00%
2020/06/05	3	40.05	7	39.81	40.10	-4	1,936	-0.21%
2020/06/04	1	39.15	0	0.00	38.95	1	1,896	0.05%
2020/06/03	12	38.63	3	38.77	38.75	9	2,000	0.45%
2020/06/02	1	38.40	0	0.00	38.30	1	2,014	0.05%
2020/06/01	1	38.35	0	0.00	38.40	1	2,002	0.05%
2020/05/29	2	39.25	10	39.00	39.05	-8	1,963	-0.41%
2020/05/28	10	39.29	31	39.11	38.95	-21	1,932	-1.09%
2020/05/27	0	0.00	12	37.88	38.15	-12	1,846	-0.65%
2020/05/26	2	38.60	1	38.35	38.05	1	1,845	0.05%
2020/05/25	1	37.85	11	37.86	38.10	-10	1,824	-0.55%
2020/05/22	0	0.00	10	36.60	37.30	-10	1,799	-0.56%
2020/05/21	20	36.95	0	0.00	36.95	20	1,780	1.12%
2020/05/20	1	36.15	1	35.85	35.85	0	1,783	0.00%
2020/05/18	0	0.00	3	35.45	35.05	-3	1,831	-0.16%
2020/05/15	1	36.00	0	0.00	36.00	1	1,816	0.06%
2020/05/13	4	37.68	0	0.00	37.95	4	1,782	0.22%
2020/05/12	0	0.00	2	38.55	38.15	-2	1,772	-0.11%
2020/05/11	39	38.93	1	38.50	38.30	38	1,763	2.16%
2020/05/08	9	39.42	5	38.80	39.15	4	1,720	0.23%
2020/05/07	2	38.70	12	37.75	39.15	-10	1,648	-0.61%
2020/05/06	0	0.00	2	37.13	37.40	-2	1,566	-0.13%
2020/05/04	1	36.35	0	0.00	36.25	1	1,529	0.07%
2020/04/30	2	37.85	6	37.58	37.70	-4	1,516	-0.26%
2020/04/29	3	37.32	2	37.28	37.30	1	1,523	0.07%
2020/04/28	9	36.96	0	0.00	36.85	9	1,526	0.59%
2020/04/27	3	36.60	4	36.50	36.95	-1	1,557	-0.06%
2020/04/24	4	36.00	0	0.00	36.00	4	1,561	0.26%
2020/04/23	5	35.90	0	0.00	36.00	5	1,565	0.32%
2020/04/22	5	35.25	5	35.56	35.60	0	1,564	0.00%
2020/04/21	1	35.15	0	0.00	35.15	1	1,563	0.06%
2020/04/20	1	36.60	0	0.00	36.80	1	1,551	0.06%
2020/04/17	12	37.82	12	37.24	37.25	0	1,546	0.00%
2020/04/16	11	36.15	6	35.88	36.90	5	1,458	0.34%
2020/04/15	5	35.85	13	35.57	35.60	-8	1,428	-0.56%
2020/04/14	3	34.75	1	34.70	34.75	2	1,400	0.14%
2020/04/13	2	34.23	1	34.85	34.00	1	1,394	0.07%
2020/04/09	2	34.58	2	34.38	34.15	0	1,431	0.00%
2020/04/08	2	34.70	1	34.95	34.95	1	1,466	0.07%
2020/04/07	0	0.00	1	34.40	34.35	-1	1,448	-0.07%
2020/04/06	1	33.30	0	0.00	33.65	1	1,434	0.07%
2020/04/01	2	32.00	1	32.55	33.05	1	1,427	0.07%
2020/03/26	0	0.00	2	30.30	30.80	-2	1,445	-0.14%
2020/03/25	1	31.05	0	0.00	30.60	1	1,441	0.07%
2020/03/20	0	0.00	3	28.48	29.15	-3	1,424	-0.21%
2020/03/19	2	27.73	0	0.00	27.20	2	1,415	0.14%
2020/03/13	0	0.00	3	34.43	35.00	-3	1,369	-0.22%
2020/03/12	2	38.40	12	38.90	38.20	-10	1,354	-0.74%
2020/03/11	2	41.95	2.6	41.88	41.40	-0.6	1,335	-0.05%
2020/03/10	0	0.00	2	42.08	42.20	-2	1,331	-0.15%
2020/03/09	10	45.00	5	44.78	43.40	5	1,310	0.38%
2020/03/06	3	42.92	2	43.30	42.90	1	1,193	0.08%
2020/03/04	2	41.25	7	41.27	41.45	-5	1,459	-0.34%
2020/03/03	5	42.20	5	41.70	41.40	0	1,469	0.00%
2020/02/27	1	41.75	0	0.00	41.45	1	1,534	0.07%
2020/02/25	0	0.00	1	41.80	42.90	-1	1,527	-0.07%
2020/02/24	1	42.65	0	0.00	42.80	1	1,530	0.07%
2020/02/20	12	44.04	13	44.36	44.10	-1	1,556	-0.06%
2020/02/17	0	0.00	10	41.10	41.05	-10	1,521	-0.66%
2020/02/06	1	42.50	0	0.00	42.60	1	1,591	0.06%
2020/02/03	0	0.00	1	39.50	40.00	-1	1,645	-0.06%
2020/01/31	2	41.80	6	41.00	41.20	-4	1,670	-0.24%
2020/01/30	11	44.45	1	41.50	41.45	10	1,790	0.56%
2020/01/15	0	0.00	2	46.20	46.10	-2	1,805	-0.11%
2020/01/10	4	46.10	0	0.00	46.10	4	1,889	0.21%
2020/01/07	1	46.60	6	46.35	46.25	-5	1,999	-0.25%
2020/01/06	7	46.62	0	0.00	46.50	7	2,008	0.35%
2020/01/03	1	47.60	0	0.00	47.20	1	2,008	0.05%
2020/01/02	0	0.00	5	47.91	48.40	-5	1,967	-0.25%
2019/12/26	1	47.25	5	47.25	47.25	-4	1,921	-0.21%
2019/12/24	1	47.00	3	47.15	47.00	-2	1,937	-0.10%
2019/12/23	3	46.22	4	46.70	46.55	-1	1,898	-0.05%
2019/12/19	4	46.50	0	0.00	46.50	4	1,906	0.21%
2019/12/18	0	0.00	2	46.95	47.00	-2	1,934	-0.10%
2019/12/17	5	46.80	0	0.00	46.85	5	1,952	0.26%
2019/12/13	4	46.63	0	0.00	46.15	4	1,959	0.20%
2019/12/11	5	46.76	0	0.00	46.60	5	1,972	0.25%
2019/12/10	0	0.00	2	47.08	47.00	-2	1,987	-0.10%
2019/12/06	1	47.45	0	0.00	47.10	1	2,110	0.05%
2019/12/03	0	0.00	1	46.55	46.65	-1	2,211	-0.05%
2019/12/02	6	46.57	10	47.53	46.40	-4	2,217	-0.18%
2019/11/29	30	49.96	20	49.93	48.35	10	2,186	0.46%
2019/11/27	4	47.45	0	0.00	47.50	4	2,020	0.20%
2019/11/26	3	47.47	0	0.00	47.25	3	2,061	0.15%
2019/11/25	2	47.30	3	47.73	47.70	-1	2,041	-0.05%
2019/11/21	1	46.35	0	0.00	46.60	1	2,094	0.05%
2019/11/20	0	0.00	6	46.73	46.75	-6	2,194	-0.27%
2019/11/19	1	47.95	0	0.00	47.45	1	2,202	0.05%
2019/11/18	0	0.00	1	48.05	47.95	-1	2,206	-0.05%
2019/11/15	2	47.15	2	47.43	47.45	0	2,238	0.00%
2019/11/13	1	46.70	2	46.85	46.65	-1	2,240	-0.04%
2019/11/11	0.4	46.50	0	0.00	46.30	0.4	2,258	0.02%
2019/11/08	0	0.00	2	46.80	47.05	-2	2,247	-0.09%
2019/11/06	1	46.75	0	0.00	46.60	1	2,239	0.04%
2019/11/04	0	0.00	5	47.20	47.15	-5	2,240	-0.22%
2019/11/01	0	0.00	0.9	46.80	46.70	-0.9	2,238	-0.04%
2019/10/31	3	46.62	0.3	46.65	46.50	2.7	2,265	0.12%
2019/10/30	1	47.50	1	47.20	47.50	0	2,249	0.00%
2019/10/29	0	0.00	1	47.25	47.25	-1	2,313	-0.04%
2019/10/28	9	48.19	2	48.25	48.35	7	2,408	0.29%
2019/10/18	14	49.03	1	49.30	48.85	13	2,296	0.57%
2019/10/15	5	51.10	5	50.90	51.10	0	2,248	0.00%
2019/10/09	0	0.00	6	49.74	49.60	-6	2,173	-0.28%
2019/10/07	2	50.60	2	50.20	50.00	0	2,207	0.00%
2019/10/04	10	50.40	0	0.00	50.40	10	2,244	0.45%
2019/10/01	1	48.90	1	49.40	49.80	0	2,251	0.00%
2019/09/27	2	48.05	7	48.37	48.60	-5	2,287	-0.22%
2019/09/24	0	0.00	5	50.80	50.50	-5	2,293	-0.22%
2019/09/23	5	50.80	1	51.30	50.80	4	2,285	0.18%
2019/09/20	2	51.30	0	0.00	51.00	2	2,277	0.09%
2019/09/19	1	49.85	7	49.93	50.40	-6	2,242	-0.27%
2019/09/17	1	50.80	0	0.00	50.50	1	2,209	0.05%
2019/09/16	0	0.00	2	50.35	50.40	-2	2,237	-0.09%
2019/09/12	0	0.00	2	52.40	51.40	-2	2,244	-0.09%
2019/09/11	2	51.85	0	0.00	51.80	2	2,229	0.09%
2019/09/10	5	51.56	13	51.62	51.30	-8	2,204	-0.36%
2019/09/09	8	53.23	15	52.99	52.80	-7	2,163	-0.32%
2019/09/06	9	52.33	6	52.12	51.80	3	2,061	0.15%
2019/09/05	0	0.00	4	52.00	51.80	-4	1,994	-0.20%
2019/09/04	0	0.00	3	52.00	51.70	-3	1,959	-0.15%
2019/09/03	4	50.73	0	0.00	50.80	4	1,935	0.21%
2019/09/02	0	0.00	5	51.60	51.50	-5	1,913	-0.26%
2019/08/30	9	51.47	8	51.31	50.90	1	1,883	0.05%
2019/08/29	0	0.00	5	51.22	51.30	-5	1,798	-0.28%
2019/08/28	1	49.60	0	0.00	49.60	1	1,747	0.06%
2019/08/27	7	50.01	2	50.40	49.95	5	1,732	0.29%
2019/08/26	12	50.00	5	50.24	49.90	7	1,703	0.41%
2019/08/23	1	49.80	8	50.91	50.80	-7	1,647	-0.42%
2019/08/22	5	49.50	5	49.20	49.30	0	1,548	0.00%
2019/08/21	4	49.35	0	0.00	49.30	4	1,529	0.26%
2019/08/20	12	49.38	3	49.37	49.50	9	1,515	0.59%
2019/08/19	10	48.00	10	47.80	47.90	0	1,449	0.00%
2019/08/16	10	46.70	15	47.27	47.50	-5	1,457	-0.34%
2019/08/14	2	46.83	5	46.86	46.95	-3	1,443	-0.21%
2019/08/12	2	46.30	0	0.00	46.30	2	1,429	0.14%
2019/08/08	4	48.30	0	0.00	48.30	4	1,416	0.28%
2019/08/05	0	0.00	4	47.70	47.30	-4	1,407	-0.28%
2019/08/02	2	48.00	9	48.21	47.30	-7	1,407	-0.50%
2019/07/31	10	50.31	1	50.10	49.70	9	1,375	0.65%
2019/07/30	20	52.94	7	52.11	52.00	13	1,298	1.00%
2019/07/29	5	50.50	1	50.70	51.80	4	1,175	0.34%
2019/07/26	1	51.10	1	51.20	51.30	0	1,160	0.00%
2019/07/25	2	51.85	0	0.00	51.90	2	1,136	0.18%
2019/07/24	0	0.00	5	51.70	51.70	-5	1,129	-0.44%
2019/07/19	6	50.17	11	50.87	51.20	-5	1,111	-0.45%
2019/07/15	0	0.00	5	50.42	50.60	-5	1,094	-0.46%
2019/07/12	3	50.00	0	0.00	50.10	3	1,104	0.27%
2019/07/11	4	50.01	3	49.60	50.30	1	1,112	0.09%
2019/07/08	0	0.00	7	48.00	47.95	-7	1,062	-0.66%
2019/07/05	17	49.21	10	48.31	48.20	7	1,087	0.64%
2019/07/04	5	48.35	17	48.18	48.50	-12	1,129	-1.06%
2019/07/03	5	47.13	0	0.00	47.00	5	1,106	0.45%
2019/07/02	1	47.75	2	47.98	48.20	-1	1,135	-0.09%
2019/07/01	0	0.00	2	46.75	48.00	-2	1,149	-0.17%
2019/06/27	2	46.20	5	45.90	45.85	-3	1,161	-0.26%
2019/06/26	5	45.65	0	0.00	45.65	5	1,172	0.43%
2019/06/25	2	46.10	7	45.71	45.45	-5	1,212	-0.41%
2019/06/24	5	45.80	0	0.00	45.80	5	1,230	0.41%
2019/06/21	13	45.88	16	46.51	45.65	-3	1,287	-0.23%
2019/06/20	6	45.70	0	0.00	45.60	6	1,281	0.47%
2019/06/19	5	43.60	0	0.00	44.00	5	1,386	0.36%
2019/06/18	1	43.40	1	43.35	43.30	0	1,482	0.00%
2019/06/14	6	44.99	3	45.08	44.10	3	1,784	0.17%
2019/06/11	1	44.50	1	44.70	44.25	0	1,861	0.00%
2019/06/10	0	0.00	2	43.40	43.25	-2	1,856	-0.11%
2019/06/06	0	0.00	1	43.30	42.85	-1	1,900	-0.05%
2019/06/05	1	44.20	0	0.00	44.10	1	1,899	0.05%
2019/06/04	0	0.00	5	44.70	43.60	-5	1,912	-0.26%
2019/06/03	5	44.15	0	0.00	44.15	5	1,921	0.26%
2019/05/30	0	0.00	2	42.60	43.00	-2	1,960	-0.10%
2019/05/24	0	0.00	5	45.30	45.60	-5	2,048	-0.24%
2019/05/23	2	46.50	1	45.85	44.50	1	2,126	0.05%
2019/05/22	5	45.95	0	0.00	45.95	5	2,214	0.23%
2019/05/21	2	45.63	2	45.80	45.75	0	2,226	0.00%
2019/05/13	0	0.00	2	46.80	46.60	-2	2,476	-0.08%
2019/05/10	3	47.75	2	47.40	47.95	1	2,492	0.04%
2019/05/08	0	0.00	1	48.10	48.30	-1	2,497	-0.04%
2019/05/07	2	49.00	2	49.28	48.95	0	2,495	0.00%
2019/05/06	8	48.11	5	48.40	48.00	3	2,520	0.12%
2019/05/03	5	49.34	0	0.00	50.20	5	2,542	0.20%
2019/05/02	1	49.45	0	0.00	49.25	1	2,559	0.04%
2019/04/30	1	48.25	1	49.15	49.00	0	2,609	0.00%
2019/04/29	3	48.60	4	48.20	48.10	-1	2,845	-0.04%
2019/04/25	2	52.35	10	51.60	51.40	-8	2,978	-0.27%
2019/04/24	0	0.00	2	51.95	51.20	-2	3,042	-0.07%
2019/04/23	5	51.90	0	0.00	51.90	5	3,045	0.16%
2019/04/22	9	52.66	2	52.70	52.70	7	3,037	0.23%
2019/04/18	1	51.80	2	50.60	50.40	-1	3,009	-0.03%
2019/04/17	1	52.10	0	0.00	51.40	1	3,023	0.03%
2019/04/16	1	50.70	3	50.70	51.00	-2	3,014	-0.07%
2019/04/15	2	51.50	0	0.00	51.00	2	2,996	0.07%
2019/04/12	2	51.00	0	0.00	50.90	2	2,998	0.07%
2019/04/11	3	52.40	5	52.64	52.30	-2	2,988	-0.07%
2019/04/10	3	54.93	6	54.40	54.00	-3	2,958	-0.10%
2019/04/09	1	53.50	2	53.30	53.90	-1	2,891	-0.03%
2019/04/08	4	54.18	10	53.75	53.40	-6	2,873	-0.21%
2019/04/03	8	52.64	1	52.90	52.70	7	2,836	0.25%
2019/04/02	0	0.00	3	52.07	51.80	-3	2,817	-0.11%
2019/04/01	0	0.00	3	52.07	51.90	-3	2,802	-0.11%
2019/03/29	1	52.10	2	51.80	51.80	-1	2,776	-0.04%
2019/03/28	3	51.70	1	52.70	51.40	2	2,767	0.07%
2019/03/27	4	51.65	2	51.80	51.90	2	2,734	0.07%
2019/03/26	4	52.08	3	52.80	52.00	1	2,714	0.04%
2019/03/25	7	51.26	0	0.00	51.00	7	2,657	0.26%
2019/03/22	19	54.24	18	53.78	52.50	1	2,627	0.04%
2019/03/21	6	53.82	15	53.93	53.60	-9	2,509	-0.36%
2019/03/20	7	52.00	4	52.50	53.00	3	2,412	0.12%
2019/03/19	34	51.53	22	51.81	51.90	12	2,367	0.51%
2019/03/18	2	49.28	3	49.30	49.20	-1	2,145	-0.05%
2019/03/14	4	48.61	0	0.00	48.00	4	2,126	0.19%
2019/03/12	2	48.53	0	0.00	48.10	2	2,173	0.09%
2019/03/08	0	0.00	3	46.62	46.90	-3	2,208	-0.14%
2019/03/06	2	48.20	33	48.13	48.10	-31	2,397	-1.29%
2019/03/04	1	47.90	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	10	47.70	47.35	-10	2,509	-0.40%
2019/02/26	8	48.74	1	48.25	48.10	7	2,515	0.28%
2019/02/25	3	48.17	2	48.50	48.15	1	2,509	0.04%
2019/02/22	48	49.07	32	48.87	48.45	16	2,497	0.64%
2019/02/21	6	49.18	22	49.14	49.80	-16	2,425	-0.66%
2019/02/20	5	47.60	1	47.45	47.60	4	2,324	0.17%
2019/02/19	7	46.94	0	0.00	46.80	7	2,312	0.30%
2019/02/18	1	46.60	1	47.20	46.60	0	2,297	0.00%
2019/02/15	12	47.93	5	48.55	47.35	7	2,274	0.31%
2019/02/14	31	48.13	15	48.67	48.35	16	2,210	0.72%
2019/02/13	6	47.79	1	48.80	48.60	5	2,158	0.23%
2019/02/12	1	47.25	2	46.68	47.45	-1	2,079	-0.05%
2019/02/11	2	46.00	2	45.65	45.60	0	2,032	0.00%
2019/01/30	1	46.60	0	0.00	46.10	1	2,009	0.05%
2019/01/25	2	48.15	1	47.90	47.50	1	2,017	0.05%
2019/01/24	6	47.75	2	47.83	47.50	4	1,998	0.20%
2019/01/23	11	46.78	11	46.74	46.90	0	1,972	0.00%
2019/01/22	4	47.38	6	47.58	47.50	-2	1,954	-0.10%
2019/01/21	7	49.21	5	48.86	48.15	2	1,914	0.10%
2019/01/18	11	45.47	10	46.25	46.80	1	1,678	0.06%
2019/01/17	8	45.14	7	45.43	44.00	1	1,608	0.06%
2019/01/16	1	44.75	1	44.10	45.20	0	1,529	0.00%
2019/01/15	1	41.90	1	41.35	41.85	0	1,464	0.00%
2019/01/10	1	42.15	2	41.85	41.95	-1	1,493	-0.07%
2019/01/09	2	42.13	0	0.00	42.20	2	1,493	0.13%
2019/01/08	2	39.80	0	0.00	40.65	2	1,472	0.14%
2019/01/04	0	0.00	2	37.50	38.75	-2	1,520	-0.13%
2019/01/03	1	38.15	0	0.00	37.80	1	1,530	0.07%
2019/01/02	2	39.88	1	40.45	39.35	1	1,530	0.07%
2018/12/28	0	0.00	1	39.70	39.70	-1	1,539	-0.06%
2018/12/27	1	39.80	2	40.33	39.80	-1	1,556	-0.06%
2018/12/26	3	40.35	3	40.98	39.60	0	1,571	0.00%
2018/12/25	3	40.35	0	0.00	40.50	3	1,577	0.19%
2018/12/24	3	40.62	3	41.10	41.40	0	1,572	0.00%
2018/12/07	2	43.20	2	43.00	42.80	0	1,620	0.00%
2018/12/04	0	0.00	1	49.15	48.30	-1	1,574	-0.06%
2018/11/30	8	48.21	2	48.45	48.45	6	1,534	0.39%
2018/11/29	1	48.05	11	48.27	49.20	-10	1,471	-0.68%
2018/11/28	4	42.50	6	43.48	45.40	-2	1,334	-0.15%
2018/11/27	0	0.00	1	40.40	41.55	-1	1,233	-0.08%
2018/11/23	0	0.00	3	38.45	38.25	-3	1,185	-0.25%
2018/11/22	3	40.30	2	40.60	39.25	1	1,166	0.09%
2018/11/20	0	0.00	5	38.32	37.90	-5	1,124	-0.44%
2018/11/19	6	37.96	0	0.00	38.40	6	1,123	0.53%
2018/11/12	2	36.65	2	36.40	36.25	0	1,254	0.00%
2018/11/07	0	0.00	2	36.65	37.90	-2	1,267	-0.16%
2018/11/06	2	36.38	0	0.00	36.10	2	1,282	0.16%
2018/11/01	3	37.00	3	37.30	37.70	0	1,268	0.00%
2018/10/29	0	0.00	2	33.75	34.60	-2	1,243	-0.16%
2018/10/26	2	33.80	0	0.00	33.60	2	1,251	0.16%
2018/10/19	1	35.65	1	36.25	39.50	0	1,313	0.00%
2018/10/11	0	0.00	3	34.60	34.50	-3	1,246	-0.24%
2018/10/08	0	0.00	1	39.60	40.10	-1	1,222	-0.08%
2018/10/05	1	39.00	2	39.55	39.30	-1	1,232	-0.08%
2018/10/04	2	41.75	1	41.20	41.20	1	1,220	0.08%
2018/09/25	0	0.00	2	44.50	45.35	-2	1,243	-0.16%
2018/09/19	3	44.15	1	44.75	44.65	2	1,257	0.16%
2018/09/18	1	43.50	1	43.40	43.40	0	1,254	0.00%
2018/09/14	2	45.55	0	0.00	45.75	2	1,246	0.16%
2018/09/10	0	0.00	12	48.73	47.20	-12	1,207	-0.99%
2018/09/06	5	51.80	0	0.00	51.50	5	1,225	0.41%
2018/09/05	0	0.00	5	54.00	53.60	-5	1,249	-0.40%
2018/09/03	2	55.00	0	0.00	54.60	2	1,357	0.15%
2018/08/30	0	0.00	6	54.70	54.60	-6	1,445	-0.42%
2018/08/29	6	54.40	0	0.00	54.40	6	1,501	0.40%
2018/08/27	1	53.10	0	0.00	53.50	1	1,596	0.06%
2018/08/22	0	0.00	15	51.87	51.50	-15	1,742	-0.86%
2018/08/21	10	50.95	0	0.00	51.20	10	1,803	0.55%
2018/08/20	12	52.78	5	52.36	51.80	7	1,809	0.39%
2018/08/17	0	0.00	2	59.20	57.30	-2	1,770	-0.11%
2018/08/15	1	58.20	1	58.70	59.20	0	1,797	0.00%
2018/08/13	1	58.40	0	0.00	57.40	1	1,832	0.05%
2018/08/10	1	62.40	0	0.00	62.50	1	1,825	0.05%
2018/08/02	0	0.00	1	64.70	62.30	-1	2,034	-0.05%
2018/08/01	5	62.10	2	64.15	64.00	3	2,059	0.15%
2018/07/31	0	0.00	5	63.00	61.70	-5	2,068	-0.24%
2018/07/30	4	63.60	0	0.00	63.00	4	2,067	0.19%
2018/07/24	1	60.50	0	0.00	60.60	1	2,121	0.05%
2018/07/20	0	0.00	3	60.80	61.20	-3	2,191	-0.14%
2018/07/19	1	63.10	1	62.50	61.50	0	2,250	0.00%
2018/07/11	1	60.30	1	59.80	59.90	0	2,429	0.00%
2018/07/10	0	0.00	4	62.30	61.30	-4	2,450	-0.16%
2018/07/04	1	59.60	0	0.00	59.40	1	2,503	0.04%
2018/06/29	2	62.20	3	62.23	63.00	-1	2,509	-0.04%
2018/06/28	1	60.40	2	60.20	60.00	-1	2,495	-0.04%
2018/06/27	6	62.47	1	61.50	61.30	5	2,515	0.20%
2018/06/25	4	64.10	0	0.00	63.00	4	2,522	0.16%
2018/06/22	1	65.70	1	66.10	65.40	0	2,528	0.00%
2018/06/21	3	65.37	0	0.00	66.80	3	2,545	0.12%
2018/06/19	3	66.13	2	65.20	65.00	1	2,600	0.04%
2018/06/15	15	68.87	17	67.09	66.90	-2	2,621	-0.08%
2018/06/14	1	68.50	2	69.20	68.50	-1	2,611	-0.04%
2018/06/13	13	71.49	12	69.66	69.10	1	2,624	0.04%
2018/06/12	6	71.38	6	72.22	70.70	0	2,696	0.00%
2018/06/11	6	70.20	5	69.82	71.00	1	2,816	0.04%
2018/06/08	0	0.00	9	69.56	69.00	-9	2,833	-0.32%
2018/06/07	11	68.55	16	68.73	68.60	-5	2,822	-0.18%
2018/06/06	18	68.82	23	69.25	68.50	-5	2,878	-0.17%
2018/06/05	24	68.23	22	69.06	67.70	2	2,852	0.07%
2018/06/04	12	66.27	18	67.39	67.40	-6	2,807	-0.21%
2018/06/01	19	65.96	11	65.72	65.40	8	2,806	0.29%
2018/05/31	13	66.29	27	67.48	66.60	-14	2,799	-0.50%
2018/05/30	7	64.39	1	64.30	65.20	6	2,739	0.22%
2018/05/29	22	64.69	16	66.02	65.20	6	2,724	0.22%
2018/05/28	4	64.15	9	64.13	64.00	-5	2,688	-0.19%
2018/05/25	7	60.81	6	60.80	61.20	1	2,701	0.04%
2018/05/24	2	61.00	9	61.10	60.30	-7	2,943	-0.24%
2018/05/23	11	59.55	0	0.00	59.50	11	2,988	0.37%
2018/05/22	2	61.15	1	60.60	60.20	1	3,062	0.03%
2018/05/21	2	59.90	3	60.40	61.20	-1	3,092	-0.03%
2018/05/18	4	59.28	2	59.90	59.50	2	3,116	0.06%
2018/05/17	18	60.49	5	60.76	60.00	13	3,163	0.41%
2018/05/16	2	60.80	8	61.40	61.90	-6	3,175	-0.19%
2018/05/15	1	59.30	2	59.50	58.90	-1	3,205	-0.03%
2018/05/14	9	60.47	3	60.57	60.20	6	3,291	0.18%
2018/05/11	3	59.10	1	59.20	59.30	2	3,337	0.06%
2018/05/10	1	58.30	1	58.00	58.80	0	3,370	0.00%
2018/05/08	0	0.00	1	58.40	58.10	-1	3,484	-0.03%
2018/04/27	10	55.46	0	0.00	55.70	10	4,058	0.25%
2018/04/26	5	58.40	1	58.10	55.60	4	4,058	0.10%
2018/04/25	4	57.90	2	57.10	58.00	2	4,114	0.05%
2018/04/24	3	56.47	1	54.60	54.70	2	4,081	0.05%
2018/04/23	2	58.35	0	0.00	57.00	2	4,040	0.05%
2018/04/20	1	61.50	0	0.00	60.60	1	3,983	0.03%
2018/04/19	0	0.00	2	63.50	63.20	-2	3,962	-0.05%
2018/04/18	0	0.00	1	63.90	63.90	-1	3,956	-0.03%
2018/04/16	0	0.00	4	65.90	66.40	-4	3,932	-0.10%
2018/04/13	1	67.60	0	0.00	67.00	1	3,916	0.03%
2018/04/11	1	69.80	0	0.00	69.00	1	3,939	0.03%
2018/04/03	0	0.00	1	68.60	69.30	-1	4,036	-0.02%
2018/04/02	1	69.30	2	69.60	69.60	-1	4,060	-0.02%
2018/03/30	3	71.40	2	71.70	71.20	1	4,050	0.02%
2018/03/29	0	0.00	1	70.70	70.70	-1	4,055	-0.02%
2018/03/28	4	72.10	1	71.50	71.30	3	4,043	0.07%
2018/03/27	0	0.00	1	72.00	71.90	-1	4,091	-0.02%
2018/03/26	2	71.40	0	0.00	71.30	2	4,127	0.05%
2018/03/23	1	72.20	0	0.00	72.00	1	4,123	0.02%
2018/03/21	2	74.90	0	0.00	74.50	2	4,083	0.05%
2018/03/20	0	0.00	10	74.00	74.10	-10	4,067	-0.25%
2018/03/16	3	75.73	6	75.63	75.10	-3	4,081	-0.07%
2018/03/15	16	76.26	1	76.30	76.70	15	3,974	0.38%
2018/03/14	0	0.00	2	73.70	72.90	-2	3,800	-0.05%
2018/03/12	2	73.50	1	73.30	72.90	1	3,782	0.03%
2018/03/07	1	70.10	5	71.30	69.80	-4	3,746	-0.11%
2018/03/02	2	72.30	4	72.20	72.60	-2	3,786	-0.05%
2018/02/27	9	73.91	6	74.08	73.00	3	3,792	0.08%
2018/02/26	9	76.46	7	76.76	74.30	2	3,813	0.05%
2018/02/23	20	73.45	20	72.90	72.50	0	3,599	0.00%
2018/02/22	3	71.47	3	72.60	72.00	0	3,588	0.00%
2018/02/21	1	71.40	1	71.40	70.90	0	3,585	0.00%
2018/02/12	6	69.75	6	68.70	67.80	0	3,546	0.00%
2018/02/09	2	69.55	1	70.50	70.20	1	3,523	0.03%
2018/02/08	2	71.25	4	70.33	70.30	-2	3,476	-0.06%
2018/02/06	0	0.00	1	71.90	67.40	-1	3,403	-0.03%
2018/02/05	3	73.43	5	71.24	73.70	-2	3,340	-0.06%
2018/02/02	3	72.33	2	73.00	71.60	1	3,287	0.03%
2018/02/01	5	76.58	2	76.20	74.30	3	3,291	0.09%
2018/01/31	5	75.52	6	75.55	76.10	-1	3,304	-0.03%
2018/01/30	22	77.77	15	76.77	75.30	7	3,489	0.20%
2018/01/29	1	73.50	3.1	74.81	75.70	-2.1	3,226	-0.06%
2018/01/26	0	0.00	9	68.12	68.90	-9	3,025	-0.30%
2018/01/25	3	66.40	0	0.00	65.50	3	3,039	0.10%
2018/01/22	0	0.00	3	66.20	66.20	-3	3,276	-0.09%
2018/01/19	5	69.14	2	68.70	67.20	3	3,328	0.09%
2018/01/17	4	66.60	1	66.40	66.20	3	3,387	0.09%
2018/01/15	0	0.00	3	67.37	67.30	-3	3,555	-0.08%
2018/01/12	0	0.00	2	66.40	65.90	-2	3,677	-0.05%
2018/01/11	0	0.00	1	63.50	64.20	-1	3,922	-0.03%
2018/01/10	2	63.20	0	0.00	63.40	2	4,100	0.05%
2018/01/05	3	67.33	9	67.50	67.40	-6	4,639	-0.13%
2018/01/04	5	66.56	6	67.98	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	3	64.10	64.50	-3	4,610	-0.07%
2018/01/02	1	64.00	1.1	63.12	64.10	-0.1	4,629	0.00%