新唐 (4919)-合庫-嘉義券商分點個股進出

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
125.0
漲跌
▲1.5
漲幅
+1.21%
成交量
1,993張
產業
上市半導體類股
1452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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/06/11	5	124.50	0	0.00	125.00	5	2,093	0.24%
2024/05/22	0	0.00	1	128.00	128.00	-1	2,071	-0.05%
2024/05/17	0	0.00	1	122.50	123.00	-1	2,036	-0.05%
2024/05/10	0	0.00	1	124.50	123.00	-1	2,115	-0.05%
2024/05/08	1	123.50	0	0.00	124.00	1	2,097	0.05%
2024/05/07	0	0.00	2	124.50	126.00	-2	2,083	-0.10%
2024/05/06	4	125.50	0	0.00	123.50	4	2,067	0.19%
2024/04/30	3	128.50	0	0.00	129.50	3	1,963	0.15%
2024/04/24	0	0.00	1	130.00	131.50	-1	1,911	-0.05%
2024/04/18	0	0.00	21	131.90	132.50	-21	1,831	-1.15%
2024/04/16	2	127.75	1	126.00	127.50	1	1,755	0.06%
2024/04/15	1	130.00	1	130.00	129.00	0	1,793	0.00%
2024/04/12	1	129.00	0	0.00	129.50	1	1,774	0.06%
2024/04/10	1	129.00	0	0.00	127.50	1	1,826	0.05%
2024/04/09	0	0.00	2	126.50	127.00	-2	1,824	-0.11%
2024/04/03	1	126.50	1	127.00	127.00	0	1,836	0.00%
2024/03/29	8	123.75	6	123.00	122.50	2	1,858	0.11%
2024/03/27	1	125.00	0	0.00	123.50	1	1,845	0.05%
2024/03/20	1	123.00	0	0.00	123.00	1	1,956	0.05%
2024/03/13	1	121.50	0	0.00	122.00	1	2,048	0.05%
2024/03/07	1	125.00	0	0.00	125.50	1	2,176	0.05%
2024/03/04	21	130.45	0	0.00	129.50	21	2,578	0.81%
2024/02/27	1	128.50	0	0.00	128.50	1	2,883	0.03%
2024/02/19	0	0.00	1	132.50	132.50	-1	3,190	-0.03%
2024/02/15	0	0.00	4	127.00	128.50	-4	3,434	-0.12%
2024/01/26	2	130.00	1	130.50	129.50	1	3,572	0.03%
2024/01/25	1	131.00	0	0.00	131.00	1	3,604	0.03%
2024/01/18	0	0.00	1	130.50	130.00	-1	3,651	-0.03%
2024/01/17	2	132.75	2	131.00	130.00	0	3,651	0.00%
2024/01/16	1	133.50	2	135.50	135.50	-1	3,627	-0.03%
2024/01/15	2	134.25	0	0.00	135.00	2	3,653	0.05%
2024/01/12	3	134.50	3	135.17	134.50	0	3,671	0.00%
2024/01/11	1	136.00	5	136.00	136.00	-4	3,698	-0.11%
2024/01/09	4	135.88	0	0.00	135.00	4	3,800	0.11%
2024/01/05	3.4	140.44	0	0.00	139.50	3.4	3,835	0.09%
2024/01/04	1	140.00	1	141.00	141.00	0	3,817	0.00%
2024/01/03	2	139.50	5	143.00	142.00	-3	3,801	-0.08%
2024/01/02	2	141.25	0	0.00	141.50	2	3,795	0.05%
2023/12/28	2.6	142.33	0	0.00	142.00	2.6	3,785	0.07%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	1	138.50	0	0.00	140.00	1	3,729	0.03%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/19	0	0.00	5	138.00	139.00	-5	3,752	-0.13%
2023/12/15	2	142.75	0	0.00	141.00	2	3,721	0.05%
2023/12/14	6	147.17	2	147.25	148.50	4	3,738	0.11%
2023/12/11	0	0.00	2	145.50	145.50	-2	3,757	-0.05%
2023/12/08	0	0.00	2	143.75	143.00	-2	3,889	-0.05%
2023/12/07	1	143.00	1	142.00	142.00	0	3,886	0.00%
2023/12/06	4	145.88	1	145.50	145.50	3	3,856	0.08%
2023/12/05	1	147.00	1	146.00	146.00	0	3,838	0.00%
2023/12/04	4	150.25	3	149.50	149.50	1	3,806	0.03%
2023/12/01	1	149.00	4	149.63	149.50	-3	3,798	-0.08%
2023/11/30	3	148.00	4	150.63	148.50	-1	3,801	-0.03%
2023/11/29	5	147.50	11	149.82	149.50	-6	3,692	-0.16%
2023/11/28	3	141.50	4	143.38	144.00	-1	3,441	-0.03%
2023/11/27	2	141.00	18	143.94	141.50	-16	3,349	-0.48%
2023/11/24	2	140.00	1.1	142.27	139.00	0.9	3,216	0.03%
2023/11/22	1	140.50	6.3	140.18	140.50	-5.3	3,120	-0.17%
2023/11/21	0	0.00	3	138.00	138.00	-3	3,036	-0.10%
2023/11/20	3	138.50	0	0.00	138.50	3	3,037	0.10%
2023/11/17	5	137.50	7	138.00	138.50	-2	3,057	-0.07%
2023/11/15	0	0.00	7	138.43	138.00	-7	3,016	-0.23%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/03	1	127.00	8	126.44	127.50	-7	2,829	-0.25%
2023/11/02	4	130.75	0	0.00	131.00	4	2,812	0.14%
2023/10/23	1	128.50	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	2	131.50	132.50	-2	3,681	-0.05%
2023/10/19	1	131.00	0	0.00	132.50	1	3,759	0.03%
2023/10/18	2	132.00	3	133.50	130.00	-1	3,850	-0.03%
2023/10/17	1	130.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	1	131.00	1	131.00	130.50	0	4,164	0.00%
2023/10/13	1	130.50	2	130.50	131.00	-1	4,309	-0.02%
2023/10/11	1	126.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	2	128.00	128.00	-2	4,463	-0.04%
2023/10/02	0	0.00	1	125.50	126.00	-1	4,591	-0.02%
2023/09/25	674	128.27	703	127.25	126.50	-29	5,098	-0.57%	大買/大賣/
2023/09/22	41	125.76	40	126.25	128.00	1	5,066	0.02%
2023/09/21	30	128.83	10.4	130.40	127.50	19.6	5,038	0.39%
2023/09/20	17	130.29	8	130.81	130.50	9	5,033	0.18%
2023/09/19	86	134.49	94	134.18	132.50	-8	5,046	-0.16%
2023/09/15	1	133.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	3	132.17	132.00	-3	4,990	-0.06%
2023/09/13	12	131.96	2	131.50	130.00	10	4,971	0.20%
2023/09/07	1	128.50	0	0.00	127.50	1	5,196	0.02%
2023/09/06	0	0.00	1	129.00	129.00	-1	5,233	-0.02%
2023/09/05	0.2	128.50	2	128.00	128.50	-1.8	5,203	-0.03%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	2	124.00	123.50	-2	5,171	-0.04%
2023/08/31	0	0.00	1	123.50	123.50	-1	5,189	-0.02%
2023/08/30	0	0.00	12	122.50	123.00	-12	5,256	-0.23%
2023/08/29	14	118.79	0	0.00	120.00	14	5,283	0.26%
2023/08/24	1	120.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	1	118.50	1	121.50	121.50	0	5,455	0.00%
2023/08/22	1	120.50	1	120.50	120.00	0	5,447	0.00%
2023/08/21	0	0.00	3	122.00	121.50	-3	5,471	-0.05%
2023/08/16	0.5	126.00	1	123.00	125.50	-0.5	5,510	-0.01%
2023/08/10	0	0.00	3	124.50	124.50	-3	5,803	-0.05%
2023/08/09	1	128.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	0	0.00	2	129.00	130.00	-2	5,864	-0.03%
2023/08/07	1	127.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	1	125.00	1	126.00	126.50	0	5,943	0.00%
2023/08/02	6	128.50	5	130.30	126.50	1	6,058	0.02%
2023/08/01	12	137.08	0	0.00	133.00	12	6,000	0.20%
2023/07/31	6	138.83	3	139.50	140.00	3	5,836	0.05%
2023/07/28	0	0.00	5	141.90	142.00	-5	5,698	-0.09%
2023/07/27	0	0.00	6	138.58	139.50	-6	5,616	-0.11%
2023/07/26	5.1	137.53	1.3	137.00	136.50	3.8	5,628	0.07%
2023/07/25	5	140.30	3	139.33	139.00	2	5,618	0.04%
2023/07/24	6	140.08	3	139.67	140.00	3	5,584	0.05%
2023/07/21	101	139.12	153	140.63	140.00	-52	5,630	-0.92%	大買/大賣/
2023/07/20	18.1	145.01	5.3	144.57	142.00	12.8	5,673	0.23%
2023/07/19	429	143.43	387	143.06	141.50	42	5,475	0.77%	大買/大賣/
2023/07/18	9	140.17	5	140.60	141.00	4	5,344	0.07%
2023/07/17	0	0.00	1	138.00	138.00	-1	5,173	-0.02%
2023/07/14	7	137.14	3	137.83	137.00	4	5,169	0.08%
2023/07/13	2	132.00	1	133.50	133.00	1	5,120	0.02%
2023/07/12	0	0.00	1	133.00	131.50	-1	5,077	-0.02%
2023/07/07	5	131.20	5	132.30	131.00	0	5,071	0.00%
2023/07/06	4	134.75	2	135.50	134.00	2	5,046	0.04%
2023/07/05	14	138.04	11	137.91	136.00	3	4,982	0.06%
2023/07/04	5	132.40	8	133.63	135.50	-3	4,758	-0.06%
2023/07/03	0	0.00	6	129.00	129.00	-6	4,642	-0.13%
2023/06/29	0	0.00	4	130.00	128.00	-4	4,822	-0.08%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	5	129.60	0	0.00	128.00	5	5,056	0.10%
2023/06/26	0	0.00	1	130.50	131.00	-1	5,095	-0.02%
2023/06/21	2	128.50	0	0.00	128.00	2	5,190	0.04%
2023/06/19	6	131.00	3	133.00	130.50	3	5,642	0.05%
2023/06/16	2	132.00	0	0.00	131.50	2	5,638	0.04%
2023/06/15	0	0.00	12	133.71	134.00	-12	5,682	-0.21%
2023/06/14	7	131.50	1	133.00	130.50	6	5,637	0.11%
2023/06/13	3	134.17	6.8	134.18	135.00	-3.8	5,582	-0.07%
2023/06/12	1	129.50	3	130.83	130.50	-2	5,487	-0.04%
2023/06/09	3	127.83	1	128.00	128.00	2	5,465	0.04%
2023/06/07	0	0.00	3	128.17	129.00	-3	5,548	-0.05%
2023/06/06	3	128.00	0	0.00	127.00	3	5,595	0.05%
2023/06/05	2	128.50	0	0.00	130.00	2	5,624	0.04%
2023/06/02	1	127.00	6	127.25	127.00	-5	5,665	-0.09%
2023/06/01	1	127.00	1	127.00	127.00	0	5,927	0.00%
2023/05/31	0	0.00	0.3	130.00	129.00	-0.3	6,015	0.00%
2023/05/30	1	129.50	1	131.00	129.00	0	6,057	0.00%
2023/05/29	8	130.19	9	129.61	130.50	-1	6,039	-0.02%
2023/05/26	0	0.00	0.1	126.50	125.50	-0.1	6,126	0.00%
2023/05/25	4	126.38	10	126.05	125.50	-6	6,300	-0.10%
2023/05/24	6	124.50	2	124.50	124.50	4	6,388	0.06%
2023/05/23	3.4	128.06	2	127.50	127.50	1.4	6,466	0.02%
2023/05/22	1	126.00	1	126.50	127.00	0	6,636	0.00%
2023/05/19	7	127.50	3.4	128.76	126.00	3.6	6,787	0.05%
2023/05/18	1.3	126.27	10	125.95	125.50	-8.7	6,762	-0.13%
2023/05/17	0.2	123.00	2	123.00	123.00	-1.8	6,795	-0.03%
2023/05/16	7	122.21	1	124.50	121.50	6	6,830	0.09%
2023/05/15	5	122.70	3.1	123.97	122.50	1.9	6,814	0.03%
2023/05/12	5	123.30	7	124.86	125.50	-2	6,893	-0.03%
2023/05/11	7	124.64	0	0.00	124.00	7	6,930	0.10%
2023/05/10	0	0.00	4	126.88	129.50	-4	7,124	-0.06%
2023/05/09	13.5	128.15	1	126.50	126.50	12.5	7,217	0.17%
2023/05/08	4	134.13	5	136.40	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	5	133.10	133.50	-5	7,405	-0.07%
2023/05/04	4.3	130.79	1	131.50	131.50	3.3	7,952	0.04%
2023/05/03	0	0.00	1	133.50	133.50	-1	8,266	-0.01%
2023/05/02	5	131.00	0	0.00	131.00	5	8,292	0.06%
2023/04/28	1.1	131.18	40	131.50	133.00	-38.9	8,374	-0.46%
2023/04/27	6	129.58	6	129.25	129.50	0	8,347	0.00%
2023/04/26	9.3	127.03	11.1	128.49	130.50	-1.9	8,364	-0.02%
2023/04/25	8	131.81	5.1	129.72	130.00	2.9	8,288	0.03%
2023/04/24	0.2	139.00	0	0.00	139.00	0.2	8,236	0.00%
2023/04/21	0	0.00	0.1	138.50	139.00	-0.1	8,332	0.00%
2023/04/20	1	142.00	3.1	143.49	142.50	-2.1	8,360	-0.03%
2023/04/19	6.4	145.46	2	143.50	143.50	4.4	8,468	0.05%
2023/04/18	5	149.60	0	0.00	147.00	5	8,422	0.06%
2023/04/13	1	147.50	0	0.00	147.00	1	8,416	0.01%
2023/04/12	3	150.00	4	151.25	150.00	-1	8,401	-0.01%
2023/04/11	1	150.50	2.1	150.52	150.00	-1.1	8,409	-0.01%
2023/04/10	1	149.00	1	149.00	149.00	0	8,400	0.00%
2023/04/07	2	147.50	2	148.50	147.50	0	8,363	0.00%
2023/04/06	0	0.00	1	147.50	148.00	-1	8,373	-0.01%
2023/03/31	9	149.44	7	150.64	149.50	2	8,403	0.02%
2023/03/30	0	0.00	9	148.17	148.50	-9	8,360	-0.11%
2023/03/29	6	143.92	2	145.25	143.00	4	8,337	0.05%
2023/03/28	3	145.83	0.7	146.00	146.00	2.3	8,476	0.03%
2023/03/27	6	153.67	3.3	152.26	151.50	2.7	8,360	0.03%
2023/03/24	3	155.50	6	157.83	155.50	-3	8,339	-0.04%
2023/03/23	13	157.42	7.1	158.59	159.50	5.9	8,267	0.07%
2023/03/22	1	150.00	6	149.92	150.00	-5	7,933	-0.06%
2023/03/21	1	148.50	5.1	148.30	147.00	-4.1	7,914	-0.05%
2023/03/20	2	147.25	3	148.50	148.00	-1	7,914	-0.01%
2023/03/17	0	0.00	4	148.00	148.00	-4	7,991	-0.05%
2023/03/16	3	144.00	1	144.50	144.50	2	8,098	0.02%
2023/03/15	6	149.25	4	150.13	147.00	2	8,154	0.02%
2023/03/14	0	0.00	4.1	146.02	147.00	-4.1	8,204	-0.05%
2023/03/13	2	143.00	4	145.25	145.50	-2	8,335	-0.02%
2023/03/10	4.1	145.48	0	0.00	145.00	4.1	8,362	0.05%
2023/03/09	1	148.50	1	148.50	148.50	0	8,462	0.00%
2023/03/08	2	148.00	4	149.38	150.00	-2	8,439	-0.02%
2023/03/07	10	148.20	0	0.00	148.50	10	8,528	0.12%
2023/03/06	12	153.46	8	154.75	151.50	4	8,498	0.05%
2023/03/03	2	150.50	8	150.56	150.50	-6	8,334	-0.07%
2023/03/02	1	147.51	0	0.00	148.00	1	8,660	0.01%
2023/03/01	2	149.00	1	149.00	149.50	1	8,852	0.01%
2023/02/24	3	150.50	4	152.00	147.50	-1	9,086	-0.01%
2023/02/23	4	147.38	17	147.91	149.50	-13	9,028	-0.14%
2023/02/22	5	141.90	8	142.69	142.50	-3	9,014	-0.03%
2023/02/21	5	144.00	1	145.00	145.50	4	9,132	0.04%
2023/02/20	11	144.41	2	144.00	143.50	9	9,533	0.09%
2023/02/17	8	143.94	2	144.00	144.50	6	9,521	0.06%
2023/02/16	2	146.50	0	0.00	149.00	2	9,440	0.02%
2023/02/15	4	147.13	3	147.33	145.00	1	9,608	0.01%
2023/02/14	3	147.83	2	147.50	145.50	1	9,519	0.01%
2023/02/13	3	147.67	1	147.50	147.50	2	9,556	0.02%
2023/02/10	3	148.50	3	151.00	147.50	0	9,660	0.00%
2023/02/09	5	152.40	2	153.00	150.50	3	9,805	0.03%
2023/02/08	16	153.03	38	152.71	154.00	-22	9,831	-0.22%
2023/02/07	6	146.42	2	147.00	148.50	4	9,742	0.04%
2023/02/06	17	147.91	14	147.46	148.50	3	9,772	0.03%
2023/02/03	20	148.05	14.4	148.78	151.50	5.6	9,674	0.06%
2023/02/02	16	147.72	12	148.25	147.00	4	9,537	0.04%
2023/02/01	4.2	137.36	25	137.42	142.00	-20.8	9,089	-0.23%
2023/01/31	3	129.17	0	0.00	129.50	3	8,855	0.03%
2023/01/30	5	130.50	11	129.82	130.50	-6	8,906	-0.07%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	1	124.50	125.50	-1	8,966	-0.01%
2023/01/12	4	125.75	4	126.75	125.50	0	9,057	0.00%
2023/01/11	3	125.50	3	124.33	125.50	0	9,041	0.00%
2023/01/10	2	122.50	7	124.21	123.50	-5	9,085	-0.06%
2023/01/09	12	120.92	21	122.17	123.50	-9	9,169	-0.10%
2023/01/06	5	117.50	0	0.00	118.00	5	9,206	0.05%
2023/01/04	0	0.00	6	117.50	117.50	-6	9,454	-0.06%
2023/01/03	0	0.00	1	116.00	118.00	-1	9,535	-0.01%
2022/12/30	1	116.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	3	113.83	116.50	-3	9,620	-0.03%
2022/12/23	4	116.63	1	117.00	117.00	3	10,116	0.03%
2022/12/22	3	119.67	1	120.00	119.50	2	10,179	0.02%
2022/12/21	5	120.20	2	120.25	120.00	3	10,261	0.03%
2022/12/20	11	120.68	5	124.10	118.50	6	10,300	0.06%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	3	120.50	0	0.00	121.00	3	10,373	0.03%
2022/12/15	4	123.75	2	125.00	123.50	2	10,490	0.02%
2022/12/14	1	121.50	6	124.08	125.00	-5	10,525	-0.05%
2022/12/13	1	122.50	1	123.50	120.00	0	10,613	0.00%
2022/12/12	0	0.00	2	122.00	122.00	-2	10,622	-0.02%
2022/12/09	4	125.25	13	122.23	121.50	-9	10,681	-0.08%
2022/12/08	4	123.75	4	122.75	124.00	0	10,619	0.00%
2022/12/07	12	120.54	13	120.04	118.50	-1	10,585	-0.01%
2022/12/06	5	125.80	1	125.00	124.00	4	10,914	0.04%
2022/12/05	12	126.71	2	127.50	127.00	10	10,858	0.09%
2022/12/02	2	124.00	2	125.00	124.50	0	10,783	0.00%
2022/12/01	4	123.63	4	124.25	123.50	0	10,825	0.00%
2022/11/30	1	120.50	1	121.00	121.00	0	10,891	0.00%
2022/11/29	3	121.67	3	121.33	120.50	0	10,954	0.00%
2022/11/25	4	121.63	1	121.00	120.00	3	10,880	0.03%
2022/11/24	13	124.65	13	125.88	123.50	0	10,847	0.00%
2022/11/23	2	123.75	3	123.33	122.50	-1	10,472	-0.01%
2022/11/22	4.1	121.74	12	121.29	122.00	-7.8	10,331	-0.08%
2022/11/21	4.1	118.13	3	118.17	118.00	1.1	10,324	0.01%
2022/11/18	5	119.30	5	117.60	115.50	0	10,538	0.00%
2022/11/17	6	120.75	0	0.00	121.00	6	10,446	0.06%
2022/11/16	8.2	119.72	20	120.68	123.00	-11.8	10,300	-0.11%
2022/11/15	1	112.00	14	114.79	116.00	-13	9,870	-0.13%
2022/11/14	0	0.00	4	110.00	111.00	-4	10,112	-0.04%
2022/11/11	17	113.24	3	114.00	109.50	14	10,391	0.13%
2022/11/10	1	108.00	3	109.17	110.00	-2	10,306	-0.02%
2022/11/09	2	109.50	5	109.90	109.50	-3	10,425	-0.03%
2022/11/08	1.1	110.70	0	0.00	107.50	1.1	10,680	0.01%
2022/11/07	7.2	106.55	3.1	106.97	107.50	4.1	10,829	0.04%
2022/11/04	5	109.70	2	110.50	111.00	3	10,661	0.03%
2022/11/03	7	108.93	8	109.38	110.50	-1	10,550	-0.01%
2022/11/02	4	107.75	11	107.14	107.00	-7	10,464	-0.07%
2022/11/01	2.1	104.45	2	103.75	104.00	0.1	10,460	0.00%
2022/10/31	4.2	103.48	12	103.83	102.50	-7.8	10,606	-0.07%
2022/10/28	7.2	102.49	5	102.70	102.50	2.2	10,684	0.02%
2022/10/27	0	0.00	4	100.08	101.50	-4	10,623	-0.04%
2022/10/26	8	95.48	5	95.20	95.70	3	10,559	0.03%
2022/10/25	2	97.80	2	96.75	97.30	0	10,521	0.00%
2022/10/24	3	99.40	2	100.25	97.90	1	10,523	0.01%
2022/10/21	1	95.80	0	0.00	95.00	1	10,508	0.01%
2022/10/20	3	97.70	0	0.00	98.40	3	10,537	0.03%
2022/10/19	4	101.00	9	102.22	99.80	-5	10,741	-0.05%
2022/10/18	3	101.33	1	101.50	100.50	2	10,864	0.02%
2022/10/17	6	99.92	1	100.00	103.00	5	11,816	0.04%
2022/10/14	2.1	99.28	3	99.47	103.50	-0.9	12,295	-0.01%
2022/10/13	13	101.45	4	103.63	94.10	9	12,329	0.07%
2022/10/12	2.3	104.94	2	107.50	104.00	0.3	12,291	0.00%
2022/10/11	7	107.14	7	109.00	107.00	0	12,413	0.00%
2022/10/06	3	113.67	6	115.25	115.50	-3	13,015	-0.02%
2022/10/05	5.1	115.56	6	114.08	113.00	-0.9	13,248	-0.01%
2022/10/04	2	109.75	5	110.00	110.00	-3	13,313	-0.02%
2022/10/03	2	105.00	2	105.00	107.50	0	13,402	0.00%
2022/09/30	2	105.00	2	104.75	108.00	0	13,595	0.00%
2022/09/29	9	108.11	7	106.00	104.50	2	13,715	0.01%
2022/09/28	4.3	109.29	5	109.60	105.00	-0.8	13,911	-0.01%
2022/09/27	3.1	108.87	4	110.50	113.50	-0.9	14,330	-0.01%
2022/09/26	9.5	113.24	7	113.64	108.50	2.5	14,738	0.02%
2022/09/23	10.1	119.43	1	119.50	117.00	9.1	15,029	0.06%
2022/09/22	3.3	123.74	8	124.38	124.00	-4.7	15,066	-0.03%
2022/09/21	1	123.00	7.1	123.50	124.00	-6.1	15,104	-0.04%
2022/09/20	1	123.50	1	125.00	122.50	0	15,196	0.00%
2022/09/19	3	120.33	5	120.90	120.50	-2	15,291	-0.01%
2022/09/16	0	0.00	8	120.13	120.00	-8	15,471	-0.05%
2022/09/15	12	122.92	2.3	123.78	120.00	9.8	15,554	0.06%
2022/09/14	7	118.71	3	120.33	123.50	4	15,708	0.03%
2022/09/13	15	124.43	31	125.40	122.50	-16	15,748	-0.10%
2022/09/12	2	119.50	2	119.75	118.50	0	15,530	0.00%
2022/09/08	1	115.50	2	116.00	117.50	-1	15,711	-0.01%
2022/09/07	1.3	111.70	10	114.50	115.00	-8.8	15,940	-0.05%
2022/09/06	2	112.00	3	111.33	113.00	-1	16,010	-0.01%
2022/09/05	1	121.00	1	121.50	118.50	0	15,932	0.00%
2022/09/02	1	123.00	0	0.00	122.00	1	15,939	0.01%
2022/09/01	2	121.75	1	121.00	121.00	1	16,062	0.01%
2022/08/31	28	123.88	1	125.50	125.50	27	16,138	0.17%
2022/08/30	0	0.00	5	123.00	122.50	-5	16,552	-0.03%
2022/08/29	3	121.67	2	122.25	123.00	1	17,208	0.01%
2022/08/26	5	129.80	4	129.38	126.50	1	17,514	0.01%
2022/08/25	9	128.28	21	127.38	127.50	-12	17,347	-0.07%
2022/08/24	2	122.75	2	122.25	123.00	0	17,193	0.00%
2022/08/23	1	121.50	1	121.50	121.50	0	17,543	0.00%
2022/08/22	1	124.50	0	0.00	123.50	1	17,678	0.01%
2022/08/19	22	127.50	35	126.91	125.50	-13	17,767	-0.07%
2022/08/18	7	120.07	4	122.75	124.50	3	17,514	0.02%
2022/08/17	7	121.00	3	123.00	119.50	4	17,449	0.02%
2022/08/16	16	125.91	15	124.87	122.50	1	17,705	0.01%
2022/08/15	8	124.06	17	126.32	124.00	-9	17,881	-0.05%
2022/08/12	24	120.96	12	119.08	121.50	12	18,001	0.07%
2022/08/11	1	114.50	1	113.00	113.00	0	17,973	0.00%
2022/08/10	3	111.50	3	112.17	111.00	0	18,274	0.00%
2022/08/09	5	114.20	4	113.63	113.50	1	18,552	0.01%
2022/08/08	9	114.50	14	114.25	114.00	-5	19,047	-0.03%
2022/08/05	17	112.44	5	111.60	114.00	12	19,385	0.06%
2022/08/03	2	109.00	0	0.00	108.00	2	19,728	0.01%
2022/08/02	2.1	109.00	0	0.00	109.00	2.1	20,209	0.01%
2022/07/29	1	119.00	1	120.00	119.50	0	21,141	0.00%
2022/07/28	3	119.50	4	123.50	118.00	-1	21,759	0.00%
2022/07/27	3	119.33	1	121.50	120.00	2	22,255	0.01%
2022/07/26	11.1	120.86	6	120.33	119.50	5.1	22,354	0.02%
2022/07/25	6	126.67	5	127.40	127.50	1	22,271	0.00%
2022/07/22	56	133.11	46	133.58	130.00	10	22,383	0.04%
2022/07/21	61.5	124.94	64	124.73	129.50	-2.5	21,594	-0.01%
2022/07/20	8	118.44	6	118.25	118.00	2	21,191	0.01%
2022/07/19	4	114.63	1	114.00	114.00	3	21,217	0.01%
2022/07/18	9	116.61	4	117.13	117.00	5	21,378	0.02%
2022/07/15	4	115.25	4	115.63	116.00	0	21,812	0.00%
2022/07/14	2	114.00	3	112.18	114.50	-1	21,730	0.00%
2022/07/13	11	112.64	10	113.65	110.00	1	21,524	0.00%
2022/07/12	7.1	111.87	3	112.50	112.50	4.1	21,510	0.02%
2022/07/11	5	117.80	2	118.00	117.50	3	21,710	0.01%
2022/07/08	12	117.67	10	118.65	117.00	2	21,852	0.01%
2022/07/07	5	115.40	9	112.85	117.00	-4	21,879	-0.02%
2022/07/06	12	115.91	11	117.23	112.50	1	22,093	0.00%
2022/07/05	16	118.22	11	117.00	118.00	5	22,267	0.02%
2022/07/04	14	118.96	16	118.88	122.00	-2	22,281	-0.01%
2022/07/01	13	126.00	9	128.67	122.50	4	22,482	0.02%
2022/06/30	15	137.33	2	136.00	136.00	13	22,408	0.06%
2022/06/29	2	138.25	3	140.50	143.00	-1	22,711	0.00%
2022/06/28	5	140.20	6	142.00	140.50	-1	22,946	0.00%
2022/06/27	5	148.40	5	148.80	147.50	0	23,468	0.00%
2022/06/24	10	141.00	8	142.19	140.00	2	23,867	0.01%
2022/06/23	3	145.33	3	146.33	144.00	0	24,329	0.00%
2022/06/22	11	146.91	10.1	145.46	144.00	1	24,814	0.00%
2022/06/21	1	154.00	0	0.00	156.50	1	25,557	0.00%
2022/06/20	3	158.83	0	0.00	154.00	3	26,723	0.01%
2022/06/17	6	163.17	0	0.00	167.50	6	27,070	0.02%
2022/06/16	3	175.17	7	173.36	166.00	-4	27,297	-0.01%
2022/06/15	1	169.50	5	170.50	170.50	-4	27,687	-0.01%
2022/06/14	4	164.75	4	166.25	168.00	0	27,861	0.00%
2022/06/13	3	167.00	2	166.50	166.50	1	27,830	0.00%
2022/06/10	2	174.50	3	171.50	172.50	-1	27,999	0.00%
2022/06/09	9	174.28	13	176.50	176.50	-4	27,910	-0.01%
2022/06/08	14.1	179.80	0	0.00	175.00	14.1	27,819	0.05%
2022/06/07	7	180.71	13	180.00	182.00	-6	27,607	-0.02%
2022/06/06	10	175.60	13	176.73	176.50	-3	27,139	-0.01%
2022/06/02	5	171.40	6	172.25	173.00	-1	26,990	0.00%
2022/06/01	9	172.83	6	174.08	171.50	3	26,945	0.01%
2022/05/31	9	173.56	9	172.94	173.50	0	26,840	0.00%
2022/05/30	7	168.93	5	166.40	169.00	2	26,547	0.01%
2022/05/27	5	164.10	6	165.08	162.50	-1	26,408	0.00%
2022/05/26	5	162.30	3	161.33	160.50	2	26,281	0.01%
2022/05/25	5	160.60	4	163.25	164.00	1	26,198	0.00%
2022/05/24	7	167.43	10	164.30	160.50	-3	26,005	-0.01%
2022/05/23	11	175.05	5	174.10	172.00	6	25,657	0.02%
2022/05/20	7	174.50	6	175.08	175.00	1	25,429	0.00%
2022/05/19	2	168.75	10	172.45	173.50	-8	25,020	-0.03%
2022/05/18	5	172.80	9	174.06	171.50	-4	24,878	-0.02%
2022/05/17	30	169.27	8	170.13	171.50	22	24,725	0.09%
2022/05/16	24	171.08	14	169.32	167.50	10	24,832	0.04%
2022/05/13	13	168.00	10.4	167.79	166.50	2.6	24,511	0.01%
2022/05/12	14	165.89	25.2	165.61	163.00	-11.2	24,431	-0.05%
2022/05/11	15	164.47	13	164.19	163.50	2	24,469	0.01%
2022/05/10	33	167.20	36	166.97	168.00	-3	24,989	-0.01%
2022/05/09	48	164.97	46	164.16	163.00	2	24,776	0.01%
2022/05/06	29	169.02	23	168.93	171.50	6	24,525	0.02%
2022/05/05	29.3	167.64	35	168.31	168.00	-5.8	24,166	-0.02%
2022/05/04	19.4	160.32	26	159.73	162.50	-6.7	23,768	-0.03%
2022/05/03	2	145.50	4	150.25	151.50	-2	23,539	-0.01%
2022/04/29	16	147.72	14	146.89	146.00	2	23,509	0.01%
2022/04/28	12	143.17	15	144.50	143.50	-3	23,501	-0.01%
2022/04/27	9	141.56	8	143.38	145.00	1	23,407	0.00%
2022/04/26	5	148.90	6	145.25	143.50	-1	23,610	0.00%
2022/04/25	7	152.29	5	149.10	149.00	2	23,957	0.01%
2022/04/22	11	161.55	1.5	160.00	159.50	9.5	24,015	0.04%
2022/04/21	18	166.83	13	165.96	166.50	5	23,823	0.02%
2022/04/20	3	158.00	6	159.25	159.50	-3	23,299	-0.01%
2022/04/19	18	159.03	8	159.13	158.00	10	23,270	0.04%
2022/04/18	3.5	153.86	5	153.40	156.00	-1.5	23,186	-0.01%
2022/04/15	15	157.97	13	156.85	156.50	2	23,015	0.01%
2022/04/14	5	166.70	2	166.75	167.00	3	22,684	0.01%
2022/04/13	3	163.67	5	164.00	163.50	-2	22,437	-0.01%
2022/04/12	48	161.73	8	160.38	159.00	40	22,172	0.18%
2022/04/11	12	165.63	15	162.40	160.50	-3	21,872	-0.01%
2022/04/08	29	171.86	27	172.50	173.00	2	21,426	0.01%
2022/04/07	6	172.25	5	171.50	172.50	1	20,942	0.00%
2022/04/06	8.1	180.36	10	181.40	180.00	-1.9	20,316	-0.01%
2022/04/01	9	183.56	5	185.10	183.00	4	20,023	0.02%
2022/03/31	23	195.63	14	193.61	191.00	9	19,559	0.05%
2022/03/30	12	196.25	21	198.79	190.50	-9	19,221	-0.05%
2022/03/29	5	185.50	13	190.42	194.50	-8	18,900	-0.04%
2022/03/28	17	184.56	20	186.93	177.00	-3	18,930	-0.02%
2022/03/25	10	180.60	10	179.00	179.50	0	18,298	0.00%
2022/03/24	45	177.51	42	176.36	179.00	3	17,766	0.02%
2022/03/23	20	169.83	62.1	170.36	175.50	-42.1	16,873	-0.25%
2022/03/22	15	154.63	37	155.97	160.00	-22	15,827	-0.14%
2022/03/21	18	153.36	30	153.67	153.50	-12	15,465	-0.08%
2022/03/18	48	149.98	38	149.13	149.00	10	15,255	0.07%
2022/03/17	22	141.77	12	146.54	148.50	10	14,639	0.07%
2022/03/16	4	138.50	5	138.50	137.00	-1	14,436	-0.01%
2022/03/15	7	143.50	5	143.70	138.50	2	14,460	0.01%
2022/03/14	1	145.00	3	145.17	145.00	-2	14,442	-0.01%
2022/03/11	3	143.33	2	143.50	143.00	1	14,740	0.01%
2022/03/10	9	144.22	4	145.00	143.00	5	14,906	0.03%
2022/03/09	18	144.75	3	145.00	143.50	15	15,044	0.10%
2022/03/08	9	142.78	9	140.83	140.00	0	15,349	0.00%
2022/03/07	4	137.75	12	137.75	138.00	-8	16,046	-0.05%
2022/03/04	1	145.50	3	144.67	144.50	-2	17,325	-0.01%
2022/03/03	3	144.83	7	145.93	145.50	-4	18,951	-0.02%
2022/03/02	0	0.00	2	139.75	143.00	-2	19,522	-0.01%
2022/03/01	2	138.75	7	140.43	139.50	-5	20,151	-0.02%
2022/02/25	0	0.00	4	136.38	136.50	-4	20,576	-0.02%
2022/02/24	3	135.83	2	134.00	133.50	1	21,396	0.00%
2022/02/23	1	138.00	1	140.00	140.00	0	21,422	0.00%
2022/02/22	7	139.79	5	138.90	136.50	2	21,565	0.01%
2022/02/21	9	141.83	2	142.50	142.00	7	21,782	0.03%
2022/02/18	5	142.90	10.1	143.60	144.50	-5.1	22,092	-0.02%
2022/02/17	13	144.00	6	143.50	143.00	7	22,348	0.03%
2022/02/16	6	150.00	7	149.43	147.50	-1	22,483	0.00%
2022/02/15	8	146.19	8	146.94	145.50	0	22,383	0.00%
2022/02/14	13	146.19	7	144.14	143.50	6	22,227	0.03%
2022/02/11	7	147.86	15	151.13	152.00	-8	22,140	-0.04%
2022/02/10	15	149.73	19.4	150.08	147.50	-4.4	21,979	-0.02%
2022/02/09	11	145.27	3.1	149.44	143.00	7.9	21,281	0.04%
2022/02/08	3	144.50	3	144.50	145.00	0	21,042	0.00%
2022/02/07	4	144.13	11	145.91	144.00	-7	21,124	-0.03%
2022/01/26	10	141.70	21	141.64	143.00	-11	20,884	-0.05%
2022/01/25	4	140.88	9	141.44	140.50	-5	20,809	-0.02%
2022/01/24	3	134.17	4	135.50	138.50	-1	20,593	0.00%
2022/01/21	8	138.31	2	138.50	135.00	6	20,604	0.03%
2022/01/20	8	140.94	8	140.31	142.00	0	20,533	0.00%
2022/01/19	5	140.20	8.5	140.41	140.50	-3.5	20,662	-0.02%
2022/01/18	10.1	138.31	18	139.00	139.00	-7.9	20,828	-0.04%
2022/01/17	6	130.50	12	129.33	131.00	-6	20,616	-0.03%
2022/01/14	13	123.62	5	122.10	124.00	8	21,152	0.04%
2022/01/12	2.5	126.62	0	0.00	126.50	2.5	22,179	0.01%
2022/01/11	6.1	131.80	1	135.00	130.50	5.1	22,287	0.02%
2022/01/10	4	136.38	15	135.63	137.00	-11	22,311	-0.05%
2022/01/07	30	131.97	37	132.41	131.00	-7	22,444	-0.03%
2022/01/06	3.5	137.07	3	138.33	138.00	0.5	22,628	0.00%
2022/01/05	6.2	140.74	0	0.00	139.50	6.2	22,911	0.03%
2022/01/04	7	144.93	7.2	143.96	143.50	-0.2	23,052	0.00%
2022/01/03	0	0.00	2	141.50	141.00	-2	23,537	-0.01%
2021/12/30	3	140.83	1	143.50	141.00	2	23,999	0.01%
2021/12/29	4	143.25	8	144.25	142.00	-4	24,430	-0.02%
2021/12/28	7.3	141.43	3	143.33	143.50	4.3	24,848	0.02%
2021/12/27	4	142.75	3	144.17	142.50	1	25,173	0.00%
2021/12/24	5	143.90	1	144.50	143.00	4	25,512	0.02%
2021/12/23	32	145.33	10	148.25	145.00	22	25,614	0.09%
2021/12/22	12	148.33	71	146.14	145.50	-59	25,562	-0.23%
2021/12/21	2	140.00	75	140.71	139.50	-73	25,152	-0.29%
2021/12/20	55	141.18	15	143.67	139.00	40	25,892	0.15%
2021/12/17	10	142.50	0	0.00	144.50	10	26,456	0.04%
2021/12/16	2	148.00	11	146.45	147.00	-9	26,543	-0.03%
2021/12/15	5	140.80	6	141.08	143.00	-1	26,464	0.00%
2021/12/14	27	141.06	25.2	141.71	142.00	1.8	26,689	0.01%
2021/12/13	0.4	138.71	2	139.25	138.00	-1.7	26,765	-0.01%
2021/12/10	9	139.94	8	138.88	140.00	1	27,342	0.00%
2021/12/09	5.2	141.89	6	142.50	141.00	-0.8	28,202	0.00%
2021/12/08	27	144.50	4.1	145.01	144.50	22.9	28,612	0.08%
2021/12/07	78	146.58	5.2	144.93	144.00	72.8	28,992	0.25%
2021/12/06	14.2	153.12	18	151.64	149.00	-3.8	29,329	-0.01%
2021/12/03	18	153.92	48	155.07	154.00	-30	30,337	-0.10%
2021/12/02	67	155.70	25	152.64	152.00	42	30,465	0.14%
2021/12/01	31	160.05	29.4	159.60	162.50	1.6	30,713	0.01%
2021/11/30	56.2	160.30	57	160.75	155.50	-0.8	30,901	0.00%
2021/11/29	44	151.33	45	152.69	156.00	-1	31,412	0.00%
2021/11/26	20	142.73	8	142.06	143.50	12	31,181	0.04%
2021/11/25	14.1	142.92	10	142.30	139.00	4.1	30,992	0.01%
2021/11/24	12	137.92	9	137.44	138.00	3	30,645	0.01%
2021/11/23	21	143.48	32	145.38	143.00	-11	31,034	-0.04%
2021/11/22	0	0.00	6	138.33	137.50	-6	31,544	-0.02%
2021/11/19	8	137.25	7	138.71	135.50	1	34,292	0.00%
2021/11/18	13	141.88	5	143.10	139.50	8	35,764	0.02%
2021/11/17	9	140.89	6	141.42	143.00	3	36,558	0.01%
2021/11/16	15	139.67	13.1	139.13	136.00	1.9	37,590	0.01%
2021/11/15	7	138.00	10.2	138.33	138.50	-3.2	38,657	-0.01%
2021/11/12	1.1	135.00	11	134.82	133.00	-9.9	39,680	-0.02%
2021/11/11	0	0.00	4	132.63	130.50	-4	40,366	-0.01%
2021/11/10	4	132.25	2	132.75	131.00	2	40,750	0.00%
2021/11/09	6	129.08	4	128.13	130.00	2	40,825	0.00%
2021/11/08	2	123.00	2	121.50	122.00	0	40,859	0.00%
2021/11/05	1.1	126.77	0	0.00	124.00	1.1	41,105	0.00%
2021/11/04	6	126.92	5	126.70	126.00	1	41,586	0.00%
2021/11/03	4	128.13	7	129.36	130.00	-3	41,987	-0.01%
2021/11/02	13	131.96	8	132.56	128.00	5	42,474	0.01%
2021/11/01	7	131.50	7	131.64	131.00	0	43,019	0.00%
2021/10/29	5	129.90	2	128.50	128.00	3	44,230	0.01%
2021/10/28	41	129.51	0	0.00	129.00	41	44,764	0.09%
2021/10/27	12	129.46	169	129.75	132.00	-157	45,083	-0.35%	大賣/鉅額交易
2021/10/26	327	128.99	75.2	130.46	127.00	251.8	45,547	0.55%	大買/鉅額交易
2021/10/25	84	139.98	82	140.74	139.50	2	46,178	0.00%
2021/10/22	80	141.41	89	141.12	144.00	-9	46,175	-0.02%
2021/10/21	205	138.95	211.3	137.83	136.00	-6.3	46,465	-0.01%	大買/大賣/
2021/10/20	25.5	132.90	79	133.91	135.00	-53.5	46,586	-0.11%
2021/10/19	39	128.44	40	126.98	128.50	-1	47,139	0.00%
2021/10/18	26	122.81	46	122.97	123.00	-20	47,995	-0.04%
2021/10/15	91	121.51	211	121.60	122.00	-120	48,377	-0.25%	大賣/鉅額交易
2021/10/14	95	119.19	92	123.25	118.00	3	48,819	0.01%
2021/10/13	161	121.70	52	123.32	120.50	109	49,261	0.22%	大買/鉅額交易
2021/10/12	18	130.67	33	129.64	128.50	-15	49,863	-0.03%
2021/10/08	54	134.34	45	136.50	131.00	9	50,305	0.02%
2021/10/07	13	131.81	19	131.21	133.50	-6	50,945	-0.01%
2021/10/06	25	127.92	30	128.68	130.50	-5	50,971	-0.01%
2021/10/05	18	119.97	38	121.97	126.50	-20	51,717	-0.04%
2021/10/04	19	122.39	19	125.26	121.50	0	52,128	0.00%
2021/10/01	66	125.55	38	126.43	124.00	28	52,726	0.05%
2021/09/30	19	134.29	20	135.65	134.00	-1	53,156	0.00%
2021/09/29	30	135.08	28	136.18	134.00	2	53,244	0.00%
2021/09/28	29	133.84	40	133.93	139.00	-11	53,458	-0.02%
2021/09/27	53	136.46	45	137.11	138.00	8	53,472	0.01%
2021/09/24	22	132.25	39	132.06	135.00	-17	52,807	-0.03%
2021/09/23	7	126.43	5	128.00	124.50	2	52,292	0.00%
2021/09/22	5	124.00	15.3	122.35	125.00	-10.3	52,340	-0.02%
2021/09/17	9.3	124.13	12.1	124.46	126.50	-2.8	52,383	-0.01%
2021/09/16	4	120.13	9	120.00	121.50	-5	52,394	-0.01%
2021/09/15	7.1	122.11	5	122.80	120.00	2.1	52,459	0.00%
2021/09/14	20	123.33	17	124.18	121.50	3	52,046	0.01%
2021/09/13	9	131.56	5.2	133.96	129.00	3.8	51,349	0.01%
2021/09/10	19	130.89	10	131.20	133.00	9	51,054	0.02%
2021/09/09	10	133.65	11	134.14	133.00	-1	50,598	0.00%
2021/09/08	11	132.05	8.1	130.81	130.50	2.9	50,078	0.01%
2021/09/07	16.1	141.11	4	141.25	138.50	12.1	49,056	0.02%
2021/09/06	24.1	156.97	8	153.38	153.50	16.1	48,713	0.03%
2021/09/03	21	164.12	23	163.93	165.50	-2	48,488	0.00%
2021/09/02	41.5	168.33	38.3	170.24	159.00	3.2	48,252	0.01%
2021/09/01	52	161.47	69	162.51	167.00	-17	46,980	-0.04%
2021/08/31	6	153.25	16	153.75	155.00	-10	46,231	-0.02%
2021/08/30	13	151.08	29	151.71	150.00	-16	46,138	-0.03%
2021/08/27	30	151.78	22	151.64	150.00	8	46,457	0.02%
2021/08/26	41.3	160.32	18	160.89	158.00	23.3	46,194	0.05%
2021/08/25	45.1	163.86	38	166.37	158.50	7.1	45,344	0.02%
2021/08/24	14	156.71	28	158.91	163.50	-14	43,208	-0.03%
2021/08/23	14	150.14	21	150.50	149.00	-7	42,798	-0.02%
2021/08/20	24.2	142.02	22	143.55	144.00	2.2	43,009	0.01%
2021/08/19	19	148.95	21	146.86	135.00	-2	42,007	0.00%
2021/08/18	39	135.46	66	145.72	150.00	-27	40,718	-0.07%
2021/08/17	22	139.25	65	140.36	137.50	-43	39,881	-0.11%
2021/08/16	9	135.00	10	136.35	135.50	-1	39,150	0.00%
2021/08/13	12	137.75	17	136.85	130.50	-5	38,780	-0.01%
2021/08/12	8	135.69	6	136.25	136.50	2	38,600	0.01%
2021/08/11	4	134.25	2	137.75	128.00	2	38,648	0.01%
2021/08/10	15	134.30	13	134.35	135.00	2	38,582	0.01%
2021/08/09	23	141.37	2	140.25	138.50	21	38,319	0.05%
2021/08/06	11	147.45	10	147.50	150.00	1	38,020	0.00%
2021/08/05	9	145.39	12	146.13	144.50	-3	37,805	-0.01%
2021/08/04	4	149.38	23	150.22	149.50	-19	37,759	-0.05%
2021/08/03	62	140.48	70.5	138.91	142.00	-8.5	36,910	-0.02%
2021/08/02	6	135.92	10	136.20	135.00	-4	36,810	-0.01%
2021/07/30	19	139.05	10.3	138.89	135.00	8.7	36,379	0.02%
2021/07/29	83.3	133.19	37	131.64	136.50	46.3	35,710	0.13%
2021/07/28	24.2	133.04	4	134.50	132.50	20.2	34,588	0.06%
2021/07/27	20.3	153.49	6	151.42	147.00	14.3	34,541	0.04%
2021/07/26	6	153.92	6.4	150.28	155.00	-0.4	33,627	0.00%
2021/07/23	9.2	145.91	7	150.93	141.00	2.2	32,848	0.01%
2021/07/22	13	152.81	17	153.03	153.00	-4	32,220	-0.01%
2021/07/21	6	145.00	14	146.04	147.50	-8	31,411	-0.03%
2021/07/20	14	137.96	17	136.12	134.50	-3	31,298	-0.01%
2021/07/19	11	136.95	5.5	136.23	134.00	5.5	31,150	0.02%
2021/07/16	28	132.23	39.2	133.24	137.00	-11.2	31,080	-0.04%
2021/07/15	9.1	127.84	4	126.00	130.00	5.1	30,465	0.02%
2021/07/14	34	125.44	31	126.27	124.50	3	30,605	0.01%
2021/07/13	0	0.00	24	122.42	123.00	-24	30,442	-0.08%
2021/07/12	61	112.25	21	111.17	112.00	40	30,802	0.13%
2021/07/09	2	98.96	41	103.48	105.50	-39	29,847	-0.13%
2021/07/08	29	96.48	17	95.16	96.20	12	29,423	0.04%
2021/07/07	1	94.00	40.5	92.78	95.50	-39.5	29,117	-0.14%
2021/07/06	6.5	86.94	6	87.62	86.90	0.5	28,520	0.00%
2021/07/05	7	87.70	31	88.18	86.20	-24	28,772	-0.08%
2021/07/02	1	82.10	13	83.40	86.00	-12	28,994	-0.04%
2021/07/01	1	80.10	2	79.20	78.90	-1	29,316	0.00%
2021/06/30	6	80.43	1	80.40	80.30	5	29,785	0.02%
2021/06/29	12	82.85	5	83.32	81.10	7	31,403	0.02%
2021/06/28	3	85.13	13	85.07	84.90	-10	33,429	-0.03%
2021/06/25	13	84.17	40	85.43	84.30	-27	34,038	-0.08%
2021/06/24	11	83.37	12	83.33	83.50	-1	33,812	0.00%
2021/06/23	23	81.48	24	81.26	82.40	-1	33,654	0.00%
2021/06/22	2	80.55	1	80.80	79.20	1	33,733	0.00%
2021/06/21	5	80.30	5	80.80	79.90	0	33,417	0.00%
2021/06/18	30	80.90	22	80.44	79.60	8	33,176	0.02%
2021/06/17	22.4	79.61	23	79.96	81.50	-0.6	33,009	0.00%
2021/06/16	10	82.25	12.1	81.76	79.90	-2.1	32,827	-0.01%
2021/06/15	17	82.89	5	83.30	82.30	12	32,627	0.04%
2021/06/11	58.1	84.20	43	84.63	83.00	15.1	32,497	0.05%
2021/06/10	124	83.57	138	83.76	83.10	-14	31,950	-0.04%	大買/大賣/
2021/06/09	61	79.25	58	80.01	78.60	3	31,065	0.01%
2021/06/08	43	77.27	75	77.15	77.00	-32	30,472	-0.11%
2021/06/07	91	85.31	62	85.21	83.10	29	29,770	0.10%
2021/06/04	57	87.04	85	87.48	86.00	-28	29,326	-0.10%
2021/06/03	36	86.07	53	86.58	85.70	-17	28,631	-0.06%
2021/06/02	65	85.78	42	84.37	83.00	23	28,030	0.08%
2021/06/01	48	83.82	66	83.96	86.10	-18	27,484	-0.07%
2021/05/31	89	83.66	61	85.06	81.90	28	26,770	0.10%
2021/05/28	11	78.25	8	78.59	79.20	3	25,574	0.01%
2021/05/27	1	70.60	2	71.10	72.00	-1	24,303	0.00%
2021/05/26	1	70.00	3	68.67	68.50	-2	23,964	-0.01%
2021/05/25	5	69.18	4	69.48	68.20	1	23,809	0.00%
2021/05/24	14	66.34	10	66.30	66.80	4	23,310	0.02%
2021/05/21	1	64.80	0	0.00	64.00	1	23,089	0.00%
2021/05/20	2	65.00	2	63.00	62.90	0	23,202	0.00%
2021/05/19	3	64.40	3	65.23	66.00	0	23,128	0.00%
2021/05/18	1	60.60	1	61.40	62.90	0	22,850	0.00%
2021/05/17	0	0.00	5	57.40	57.20	-5	22,602	-0.02%
2021/05/14	1	65.50	1	66.50	63.50	0	22,280	0.00%
2021/05/13	1	62.90	1	61.00	62.90	0	21,942	0.00%
2021/05/12	30	67.44	8	66.66	63.50	22	21,570	0.10%
2021/05/11	33	68.87	4	68.25	67.00	29	20,854	0.14%
2021/05/10	59	71.42	4	71.40	74.00	55	20,353	0.27%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	0	0.00	2	62.50	61.20	-2	19,751	-0.01%
2021/05/04	1	64.20	31	65.20	64.40	-30	19,451	-0.15%
2021/05/03	0.1	67.50	0	0.00	67.00	0.1	19,143	0.00%
2021/04/29	3	70.40	2	69.50	69.00	1	18,981	0.01%
2021/04/28	2	69.60	4	70.10	69.60	-2	18,872	-0.01%
2021/04/27	4	73.65	13	74.06	72.10	-9	18,631	-0.05%
2021/04/26	0	0.00	12	75.89	75.40	-12	18,336	-0.07%
2021/04/23	8	74.85	1	74.20	74.40	7	17,959	0.04%
2021/04/22	1	75.40	20	75.83	72.60	-19	17,593	-0.11%
2021/04/21	6	73.08	2	74.00	73.40	4	17,087	0.02%
2021/04/20	44	73.70	5	73.76	73.00	39	16,800	0.23%
2021/04/19	26	70.76	4	71.23	70.00	22	16,096	0.14%
2021/04/16	12	65.10	30	69.58	71.10	-18	15,114	-0.12%
2021/04/15	6	64.67	5	63.70	64.70	1	14,251	0.01%
2021/04/14	8	62.33	4	62.23	63.70	4	13,976	0.03%
2021/04/13	6	68.60	1	66.10	65.60	5	13,548	0.04%
2021/04/12	1	66.60	3	66.57	66.70	-2	12,897	-0.02%
2021/04/09	11	64.35	20	61.05	60.70	-9	12,824	-0.07%
2021/04/08	11	67.03	11	65.95	64.00	0	12,398	0.00%
2021/04/07	1	64.00	14	63.87	64.20	-13	11,648	-0.11%
2021/04/06	33	58.52	33	58.65	58.40	0	11,053	0.00%
2021/04/01	49	58.61	15	58.98	58.20	34	10,491	0.32%
2021/03/31	27	54.99	75	56.96	57.40	-48	8,769	-0.55%
2021/03/30	40	48.71	10.1	49.61	52.20	29.9	6,590	0.45%
2021/03/29	16	47.80	8	47.63	47.50	8	5,909	0.14%
2021/03/26	1	47.45	0	0.00	47.45	1	5,852	0.02%
2021/03/25	0	0.00	5	47.04	47.00	-5	5,689	-0.09%
2021/03/22	1	44.80	0	0.00	45.10	1	5,465	0.02%
2021/03/19	0	0.00	6	44.40	44.50	-6	5,708	-0.11%
2021/03/18	1	45.20	0	0.00	45.00	1	5,742	0.02%
2021/03/17	0	0.00	1	45.10	45.15	-1	5,847	-0.02%
2021/03/16	1	45.95	0	0.00	46.50	1	5,917	0.02%
2021/03/15	0	0.00	4	45.25	45.50	-4	6,056	-0.07%
2021/03/11	1	44.55	0	0.00	44.60	1	6,587	0.02%
2021/03/10	16	44.15	16	43.90	43.90	0	6,813	0.00%
2021/03/09	0	0.00	4	43.80	43.80	-4	7,223	-0.06%
2021/03/08	16	44.65	12	43.95	43.95	4	7,316	0.05%
2021/03/03	18	46.28	18	46.08	46.20	0	7,644	0.00%
2021/03/02	11	48.00	6	46.30	46.30	5	7,592	0.07%
2021/02/26	0.1	47.10	1	47.30	47.35	-0.9	7,537	-0.01%
2021/02/24	1	47.50	1	47.50	46.70	0	7,609	0.00%
2021/02/23	12	46.48	11	46.65	46.65	1	7,591	0.01%
2021/02/22	13	47.63	14.2	47.69	47.45	-1.2	7,530	-0.02%
2021/02/19	11	46.00	11	47.40	47.45	0	7,275	0.00%
2021/02/17	3	45.10	1	46.35	46.15	2	7,002	0.03%
2021/02/05	2	44.20	2	44.18	44.20	0	6,944	0.00%
2021/02/03	8	44.00	8	43.70	43.70	0	6,939	0.00%
2021/02/01	8	42.30	8	42.55	42.55	0	6,936	0.00%
2021/01/29	1	43.10	0	0.00	43.10	1	6,909	0.01%
2021/01/28	1	44.80	0	0.00	44.35	1	6,858	0.01%
2021/01/27	8	45.00	9	45.46	45.45	-1	6,841	-0.01%
2021/01/26	5.2	45.24	5	44.75	44.70	0.2	6,806	0.00%
2021/01/22	4	43.85	4	44.65	44.65	0	6,759	0.00%
2021/01/21	0	0.00	2	45.55	44.05	-2	6,733	-0.03%
2021/01/20	8	46.07	0	0.00	45.10	8	6,699	0.12%
2021/01/15	0	0.00	4	47.51	47.30	-4	6,465	-0.06%
2021/01/14	5	48.10	4	47.30	48.20	1	6,337	0.02%
2021/01/13	2	46.85	0	0.00	46.55	2	6,131	0.03%
2021/01/12	1	46.10	1	46.10	46.15	0	6,067	0.00%
2021/01/11	3	46.90	2	47.28	47.50	1	5,985	0.02%
2021/01/08	1	45.70	0	0.00	45.35	1	5,832	0.02%
2021/01/07	0	0.00	5	45.90	45.80	-5	5,840	-0.09%
2021/01/06	0	0.00	2	45.95	45.65	-2	5,914	-0.03%
2021/01/04	3	47.78	0	0.00	47.65	3	5,976	0.05%
2020/12/31	1	47.20	1	47.55	47.45	0	5,860	0.00%
2020/12/30	0	0.00	12	46.68	46.70	-12	5,800	-0.21%
2020/12/29	3	46.38	0	0.00	46.20	3	5,800	0.05%
2020/12/28	1	46.60	12	46.63	46.65	-11	5,771	-0.19%
2020/12/25	4	46.35	7	46.23	46.40	-3	5,712	-0.05%
2020/12/24	2	46.70	3	46.67	46.75	-1	5,641	-0.02%
2020/12/23	35	46.30	4	45.99	46.20	31	5,543	0.56%
2020/12/22	5	45.28	3	45.10	44.90	2	5,383	0.04%
2020/12/21	2	44.53	0	0.00	45.05	2	5,259	0.04%
2020/12/18	2	44.83	1.9	44.80	44.75	0.1	5,182	0.00%
2020/12/17	0.1	45.00	4	44.90	45.00	-3.9	5,165	-0.07%
2020/12/16	2	45.65	7	45.49	45.30	-5	5,161	-0.10%
2020/12/15	4	45.38	8.4	45.39	45.15	-4.4	5,109	-0.09%
2020/12/11	2	48.48	1	49.05	46.95	1	4,843	0.02%
2020/12/10	5	48.59	2	48.23	48.25	3	4,790	0.06%
2020/12/09	2	51.15	5	51.30	51.00	-3	4,654	-0.06%
2020/12/08	0	0.00	1	50.30	50.20	-1	4,480	-0.02%
2020/12/07	9	51.47	9	50.56	50.80	0	4,324	0.00%
2020/12/04	13	48.72	14	48.96	48.75	-1	3,916	-0.03%
2020/12/03	27	47.16	20	47.94	47.50	7	3,684	0.19%
2020/11/30	5	45.35	6	45.28	45.20	-1	3,333	-0.03%
2020/11/27	2	46.38	3	46.30	45.75	-1	3,579	-0.03%
2020/11/24	0	0.00	2	44.05	43.90	-2	3,200	-0.06%
2020/11/23	6	44.95	3	44.68	44.80	3	3,145	0.10%
2020/11/20	8	43.59	0	0.00	43.70	8	2,993	0.27%
2020/11/18	1	42.65	0	0.00	42.65	1	2,939	0.03%
2020/11/16	0	0.00	4	42.03	42.05	-4	2,982	-0.13%
2020/11/12	1	42.95	0	0.00	42.55	1	3,059	0.03%
2020/11/09	0	0.00	1	42.25	42.35	-1	3,181	-0.03%
2020/11/05	0	0.00	1	41.85	41.80	-1	3,263	-0.03%
2020/11/04	2	41.65	0	0.00	41.70	2	3,371	0.06%
2020/11/02	3	41.20	0	0.00	40.90	3	3,436	0.09%
2020/10/21	2	45.50	2	45.60	45.60	0	3,744	0.00%
2020/10/16	0	0.00	1	45.30	45.30	-1	3,780	-0.03%
2020/10/14	1	46.80	4	46.90	46.50	-3	3,768	-0.08%
2020/09/24	1	42.10	1	42.50	42.05	0	4,396	0.00%
2020/09/08	3	45.15	3	44.75	44.75	0	4,132	0.00%
2020/09/07	6	45.33	6	44.75	44.75	0	4,107	0.00%
2020/09/03	2	45.60	1	45.85	45.50	1	4,036	0.02%
2020/09/02	2	46.75	3	46.85	46.60	-1	3,899	-0.03%
2020/08/25	2	43.75	0	0.00	43.80	2	3,756	0.05%
2020/08/24	0	0.00	1	43.35	42.85	-1	3,777	-0.03%
2020/08/20	2	41.90	1	43.45	42.55	1	3,846	0.03%
2020/08/19	2	44.90	2	44.40	44.00	0	3,804	0.00%
2020/08/18	4	45.76	3	45.60	45.65	1	3,761	0.03%
2020/08/14	1	45.00	1	45.45	45.60	0	3,649	0.00%
2020/08/13	0	0.00	6	46.68	45.95	-6	3,628	-0.17%
2020/08/12	1	45.00	0	0.00	45.15	1	3,551	0.03%
2020/08/11	4	45.80	4	45.50	44.95	0	3,516	0.00%
2020/08/10	7	47.41	10	47.34	47.30	-3	3,459	-0.09%
2020/08/07	6	46.47	5	47.07	47.10	1	3,354	0.03%
2020/08/06	3	46.42	1	46.80	46.00	2	3,321	0.06%
2020/08/05	1	46.95	0	0.00	47.00	1	3,283	0.03%
2020/08/04	8	47.46	1	46.85	47.00	7	3,286	0.21%
2020/08/03	1	45.90	2	46.30	46.40	-1	3,226	-0.03%
2020/07/31	7	45.93	0	0.00	46.30	7	3,255	0.22%
2020/07/30	1	45.10	7	45.11	46.00	-6	3,211	-0.19%
2020/07/29	4	44.75	3	44.73	44.95	1	3,135	0.03%
2020/07/27	4	43.40	4	43.15	44.00	0	3,047	0.00%
2020/07/23	1	44.00	1	44.25	44.20	0	2,999	0.00%
2020/07/22	0	0.00	4	43.55	44.60	-4	2,977	-0.13%
2020/07/21	4	43.25	0	0.00	43.20	4	2,941	0.14%
2020/07/20	1	43.15	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	1	43.00	43.00	-1	2,887	-0.03%
2020/07/15	1	42.50	0	0.00	41.70	1	2,861	0.03%
2020/07/13	1	43.90	0	0.00	43.80	1	2,906	0.03%
2020/07/10	1	44.00	0	0.00	43.70	1	2,895	0.03%
2020/07/09	3	46.02	1	45.85	45.55	2	2,814	0.07%
2020/07/08	9	48.06	7	48.20	47.45	2	2,649	0.08%
2020/07/07	0	0.00	5	44.29	45.35	-5	2,235	-0.22%
2020/07/06	0	0.00	2	40.83	41.25	-2	2,022	-0.10%
2020/07/03	2	41.08	1	41.05	40.85	1	1,990	0.05%
2020/06/29	0	0.00	1	38.40	38.35	-1	1,924	-0.05%
2020/06/24	1	39.00	2	39.00	38.75	-1	1,917	-0.05%
2020/06/17	0	0.00	1	38.30	38.45	-1	1,857	-0.05%
2020/05/29	0	0.00	1	39.25	39.05	-1	1,963	-0.05%
2020/05/19	1	35.70	0	0.00	35.50	1	1,830	0.05%
2020/05/12	1	38.20	1	38.15	38.15	0	1,772	0.00%
2020/05/11	1	39.00	22	39.15	38.30	-21	1,763	-1.19%
2020/05/08	6	38.60	1	39.05	39.15	5	1,720	0.29%
2020/05/06	17	37.33	1	37.50	37.40	16	1,566	1.02%
2020/05/05	1	36.80	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.40	0	0.00	36.25	1	1,529	0.07%
2020/04/24	1	36.00	0	0.00	36.00	1	1,561	0.06%
2020/04/17	1	37.50	0	0.00	37.25	1	1,546	0.06%
2020/04/16	4	35.09	4	35.40	36.90	0	1,458	0.00%
2020/04/06	0	0.00	1	33.10	33.65	-1	1,434	-0.07%
2020/04/01	1	32.75	0	0.00	33.05	1	1,427	0.07%
2020/03/24	1	29.60	0	0.00	29.80	1	1,424	0.07%
2020/03/13	2	34.70	0	0.00	35.00	2	1,369	0.15%
2020/03/12	1	39.10	0	0.00	38.20	1	1,354	0.07%
2020/03/10	0	0.00	4	41.78	42.20	-4	1,331	-0.30%
2020/03/09	5	44.58	1	44.60	43.40	4	1,310	0.31%
2020/03/06	4	42.75	4	42.90	42.90	0	1,193	0.00%
2020/03/03	2	41.65	0	0.00	41.40	2	1,469	0.14%
2020/02/21	1	43.25	1	43.35	43.30	0	1,537	0.00%
2020/02/20	1	44.35	1	44.25	44.10	0	1,556	0.00%
2020/02/04	1	40.45	0	0.00	41.45	1	1,628	0.06%
2020/01/30	1	41.30	0	0.00	41.45	1	1,790	0.06%
2020/01/20	2	45.85	0	0.00	45.85	2	1,782	0.11%
2020/01/03	0	0.00	2	47.33	47.20	-2	2,008	-0.10%
2020/01/02	1	47.30	1	48.05	48.40	0	1,967	0.00%
2019/12/31	0	0.00	1	47.10	46.75	-1	1,935	-0.05%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/26	0	0.00	5	47.18	47.25	-5	1,921	-0.26%
2019/12/25	1	47.00	0	0.00	47.00	1	1,941	0.05%
2019/12/24	7	47.31	0	0.00	47.00	7	1,937	0.36%
2019/12/23	0	0.00	2	46.25	46.55	-2	1,898	-0.11%
2019/12/20	2	46.63	0	0.00	46.60	2	1,898	0.11%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/05	0	0.00	1	46.95	46.70	-1	2,159	-0.05%
2019/12/03	1	46.45	1	46.65	46.65	0	2,211	0.00%
2019/12/02	0	0.00	6	46.92	46.40	-6	2,217	-0.27%
2019/11/29	13	49.99	10	49.57	48.35	3	2,186	0.14%
2019/11/25	2	47.45	0	0.00	47.70	2	2,041	0.10%
2019/11/22	0.1	46.75	0	0.00	46.75	0.1	2,035	0.00%
2019/11/18	0	0.00	2	47.93	47.95	-2	2,206	-0.09%
2019/11/08	0	0.00	1	46.75	47.05	-1	2,247	-0.04%
2019/11/01	1	46.65	0	0.00	46.70	1	2,238	0.04%
2019/10/29	0	0.00	1	48.25	47.25	-1	2,313	-0.04%
2019/10/28	0	0.00	2	49.20	48.35	-2	2,408	-0.08%
2019/10/21	0	0.00	5	48.56	49.20	-5	2,288	-0.22%
2019/10/18	2	49.30	0	0.00	48.85	2	2,296	0.09%
2019/10/17	5	50.40	0	0.00	50.40	5	2,276	0.22%
2019/10/15	0.2	51.10	0	0.00	51.10	0.2	2,248	0.01%
2019/10/07	0	0.00	1	50.00	50.00	-1	2,207	-0.05%
2019/10/01	1	49.35	0	0.00	49.80	1	2,251	0.04%
2019/09/05	0.1	51.90	0	0.00	51.80	0.1	1,994	0.01%
2019/09/04	0	0.00	1	51.70	51.70	-1	1,959	-0.05%
2019/08/30	0	0.00	7	51.90	50.90	-7	1,883	-0.37%
2019/08/29	7	51.30	4	49.85	51.30	3	1,798	0.17%
2019/08/26	1	50.00	1	50.20	49.90	0	1,703	0.00%
2019/08/23	0	0.00	1	50.60	50.80	-1	1,647	-0.06%
2019/08/22	0	0.00	1	48.85	49.30	-1	1,548	-0.06%
2019/08/20	0	0.00	1	49.45	49.50	-1	1,515	-0.07%
2019/08/19	2	47.88	0	0.00	47.90	2	1,449	0.14%
2019/08/16	1	47.50	1	47.20	47.50	0	1,457	0.00%
2019/08/14	1	46.70	0	0.00	46.95	1	1,443	0.07%
2019/08/12	1	46.50	0	0.00	46.30	1	1,429	0.07%
2019/07/30	1	54.30	0	0.00	52.00	1	1,298	0.08%
2019/07/25	0	0.00	2	51.60	51.90	-2	1,136	-0.18%
2019/07/22	2	51.10	0	0.00	51.00	2	1,122	0.18%
2019/07/17	0	0.00	3	49.55	49.55	-3	1,067	-0.28%
2019/07/12	0.2	50.00	2	50.20	50.10	-1.8	1,104	-0.17%
2019/07/08	1	47.85	0	0.00	47.95	1	1,062	0.09%
2019/05/24	0	0.00	1	45.50	45.60	-1	2,048	-0.05%
2019/05/02	0	0.00	2	49.25	49.25	-2	2,559	-0.08%
2019/04/29	2	48.10	0	0.00	48.10	2	2,845	0.07%
2019/04/26	0.1	51.30	0	0.00	50.80	0.1	2,894	0.00%
2019/04/24	0	0.00	1	51.90	51.20	-1	3,042	-0.03%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/19	3	50.67	0	0.00	50.80	3	3,017	0.10%
2019/04/18	0	0.00	2	51.20	50.40	-2	3,009	-0.07%
2019/04/17	1	51.60	0	0.00	51.40	1	3,023	0.03%
2019/04/11	0	0.00	3	53.20	52.30	-3	2,988	-0.10%
2019/04/09	0	0.00	6	53.60	53.90	-6	2,891	-0.21%
2019/04/08	0	0.00	6	53.52	53.40	-6	2,873	-0.21%
2019/04/03	1	52.00	0	0.00	52.70	1	2,836	0.04%
2019/04/01	0	0.00	5	51.90	51.90	-5	2,802	-0.18%
2019/03/29	1	52.00	0	0.00	51.80	1	2,776	0.04%
2019/03/28	2	51.60	0	0.00	51.40	2	2,767	0.07%
2019/03/27	5	51.80	0	0.00	51.90	5	2,734	0.18%
2019/03/25	1	51.50	1	51.30	51.00	0	2,657	0.00%
2019/03/22	6	55.27	0	0.00	52.50	6	2,627	0.23%
2019/03/21	0	0.00	3	53.47	53.60	-3	2,509	-0.12%
2019/03/20	1	52.00	1	51.70	53.00	0	2,412	0.00%
2019/03/19	1	51.00	5	51.46	51.90	-4	2,367	-0.17%
2019/03/18	0	0.00	3	49.40	49.20	-3	2,145	-0.14%
2019/03/15	0	0.00	1	48.25	48.25	-1	2,131	-0.05%
2019/03/12	1	48.00	2	48.63	48.10	-1	2,173	-0.05%
2019/02/26	1	49.10	0	0.00	48.10	1	2,515	0.04%
2019/02/21	1	48.70	0	0.00	49.80	1	2,425	0.04%
2019/02/15	2	48.80	6	48.90	47.35	-4	2,274	-0.18%
2019/02/14	1	47.70	1	48.65	48.35	0	2,210	0.00%
2019/02/13	0	0.00	2	47.75	48.60	-2	2,158	-0.09%
2019/02/12	0	0.00	1	44.85	47.45	-1	2,079	-0.05%
2019/01/29	1	47.00	0	0.00	46.50	1	2,013	0.05%
2019/01/28	6	47.64	0	0.00	47.75	6	2,005	0.30%
2019/01/22	4	47.55	0	0.00	47.50	4	1,954	0.20%
2019/01/21	3	48.73	5	49.85	48.15	-2	1,914	-0.10%
2019/01/18	0	0.00	1	46.10	46.80	-1	1,678	-0.06%
2019/01/17	1	45.30	0	0.00	44.00	1	1,608	0.06%
2019/01/09	5	41.40	0	0.00	42.20	5	1,493	0.33%
2018/12/20	0	0.00	10	39.75	39.20	-10	1,569	-0.64%
2018/12/18	0	0.00	5	41.00	41.00	-5	1,578	-0.32%
2018/12/11	10	42.15	2	42.15	42.05	8	1,607	0.50%
2018/12/07	7	42.96	0	0.00	42.80	7	1,620	0.43%
2018/11/30	1	48.30	3	47.60	48.45	-2	1,534	-0.13%
2018/11/29	2	48.18	3	48.18	49.20	-1	1,471	-0.07%
2018/11/28	1	45.40	0	0.00	45.40	1	1,334	0.07%
2018/11/23	0	0.00	52	38.20	38.25	-52	1,185	-4.39%
2018/11/20	11	38.25	0	0.00	37.90	11	1,124	0.98%
2018/11/19	41	38.15	0	0.00	38.40	41	1,123	3.65%
2018/11/08	1	37.75	1	37.85	37.40	0	1,262	0.00%
2018/11/06	4	37.13	7	36.80	36.10	-3	1,282	-0.23%
2018/11/02	5	38.27	2	37.95	38.25	3	1,284	0.23%
2018/10/15	0	0.00	1	35.45	35.75	-1	1,276	-0.08%
2018/10/11	2	34.50	0	0.00	34.50	2	1,246	0.16%
2018/10/09	1	38.00	0	0.00	38.30	1	1,228	0.08%
2018/09/21	0	0.00	1	43.50	44.20	-1	1,243	-0.08%
2018/09/19	1	44.75	0	0.00	44.65	1	1,257	0.08%
2018/09/12	0	0.00	1	46.20	44.35	-1	1,221	-0.08%
2018/09/11	1	47.40	0	0.00	47.20	1	1,208	0.08%
2018/09/03	5	54.70	0	0.00	54.60	5	1,357	0.37%
2018/08/30	5	54.30	5	54.70	54.60	0	1,445	0.00%
2018/08/29	10	55.50	0	0.00	54.40	10	1,501	0.67%
2018/08/28	10	54.65	10	54.90	54.80	0	1,568	0.00%
2018/08/14	0.1	59.60	0	0.00	59.00	0.1	1,820	0.01%
2018/08/13	0	0.00	2	58.10	57.40	-2	1,832	-0.11%
2018/08/03	2	63.30	0	0.00	63.30	2	2,012	0.10%
2018/08/02	2	62.90	2	62.30	62.30	0	2,034	0.00%
2018/07/30	1	64.20	1	63.40	63.00	0	2,067	0.00%
2018/07/23	0	0.00	2	59.80	59.90	-2	2,153	-0.09%
2018/07/12	0	0.00	1	60.50	60.40	-1	2,422	-0.04%
2018/07/11	1	60.00	0	0.00	59.90	1	2,429	0.04%
2018/07/06	0	0.00	1	60.10	60.60	-1	2,477	-0.04%
2018/07/04	1	59.70	0	0.00	59.40	1	2,503	0.04%
2018/07/03	2	60.20	0	0.00	60.20	2	2,496	0.08%
2018/06/14	0	0.00	1	68.80	68.50	-1	2,611	-0.04%
2018/06/12	1	73.20	4	72.35	70.70	-3	2,696	-0.11%
2018/06/11	0.1	71.00	1	68.90	71.00	-0.9	2,816	-0.03%
2018/06/05	2	68.75	1	67.70	67.70	1	2,852	0.04%
2018/06/04	1	68.00	0	0.00	67.40	1	2,807	0.04%
2018/05/24	1	61.00	0	0.00	60.30	1	2,943	0.03%
2018/05/23	0	0.00	1	60.10	59.50	-1	2,988	-0.03%
2018/05/22	0	0.00	1	61.50	60.20	-1	3,062	-0.03%
2018/05/21	0	0.00	1	61.40	61.20	-1	3,092	-0.03%
2018/05/17	2	60.40	0	0.00	60.00	2	3,163	0.06%
2018/05/16	0	0.00	2	61.50	61.90	-2	3,175	-0.06%
2018/05/15	1	59.80	0	0.00	58.90	1	3,205	0.03%
2018/05/14	3	60.53	0	0.00	60.20	3	3,291	0.09%
2018/04/25	0	0.00	2	57.90	58.00	-2	4,114	-0.05%
2018/04/24	1	56.20	0	0.00	54.70	1	4,081	0.02%
2018/04/23	1	57.30	0	0.00	57.00	1	4,040	0.02%
2018/04/19	1	63.40	0	0.00	63.20	1	3,962	0.03%
2018/04/11	1	68.60	0	0.00	69.00	1	3,939	0.03%
2018/04/09	0	0.00	3	69.97	71.40	-3	4,022	-0.07%
2018/04/03	0	0.00	2	68.60	69.30	-2	4,036	-0.05%
2018/04/02	0	0.00	5	70.70	69.60	-5	4,060	-0.12%
2018/03/29	0	0.00	1	72.20	70.70	-1	4,055	-0.02%
2018/03/20	2	74.30	0	0.00	74.10	2	4,067	0.05%
2018/03/19	2	75.00	0	0.00	75.40	2	4,087	0.05%
2018/03/16	4	75.80	3	75.13	75.10	1	4,081	0.02%
2018/03/15	6	76.27	1	76.70	76.70	5	3,974	0.13%
2018/03/12	0	0.00	2	73.80	72.90	-2	3,782	-0.05%
2018/03/01	1	73.10	0	0.00	73.50	1	3,786	0.03%
2018/02/26	1	77.10	22	75.75	74.30	-21	3,813	-0.55%
2018/02/23	0	0.00	2	73.45	72.50	-2	3,599	-0.06%
2018/02/22	1	72.20	4	72.45	72.00	-3	3,588	-0.08%
2018/02/21	5	70.42	0	0.00	70.90	5	3,585	0.14%
2018/02/12	0	0.00	5	68.90	67.80	-5	3,546	-0.14%
2018/02/07	21	70.48	15	70.97	70.00	6	3,452	0.17%
2018/02/06	0	0.00	5	66.70	67.40	-5	3,403	-0.15%
2018/02/05	1	68.20	41	70.17	73.70	-40	3,340	-1.20%
2018/02/02	5	72.70	5	72.00	71.60	0	3,287	0.00%
2018/02/01	5	74.60	1	75.70	74.30	4	3,291	0.12%
2018/01/31	20	73.33	20	75.70	76.10	0	3,304	0.00%
2018/01/30	78	76.48	16	75.30	75.30	62	3,489	1.78%
2018/01/29	0	0.00	2	74.10	75.70	-2	3,226	-0.06%
2018/01/26	0	0.00	1	68.30	68.90	-1	3,025	-0.03%
2018/01/25	0	0.00	3	65.70	65.50	-3	3,039	-0.10%
2018/01/23	0	0.00	2	67.00	65.80	-2	3,186	-0.06%
2018/01/22	3	66.07	1	66.30	66.20	2	3,276	0.06%
2018/01/19	1	68.70	1	68.80	67.20	0	3,328	0.00%
2018/01/18	1	68.10	0	0.00	68.10	1	3,280	0.03%
2018/01/12	1	64.80	0	0.00	65.90	1	3,677	0.03%
2018/01/10	1	63.30	0	0.00	63.40	1	4,100	0.02%
2018/01/08	1	65.00	2	66.60	65.00	-1	4,420	-0.02%
2018/01/05	1	67.40	0	0.00	67.40	1	4,639	0.02%
2018/01/04	6	68.43	5	68.18	67.70	1	4,687	0.02%