新唐 (4919)-元富-安南券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/11/22	1	95.20	5	94.50	93.90	-4	7,978	-0.05%
2024/11/21	9	95.56	7	96.21	94.80	2	7,947	0.03%
2024/11/20	1	92.10	2	93.05	92.90	-1	7,843	-0.01%
2024/11/19	2	94.25	1	92.60	93.70	1	7,810	0.01%
2024/11/18	2	97.95	0	0.00	93.60	2	7,793	0.03%
2024/11/15	2	97.15	2	96.70	96.60	0	7,724	0.00%
2024/11/14	9	98.41	9.1	99.30	98.50	-0.1	7,639	0.00%
2024/11/13	5.1	93.78	4	92.85	95.90	1.1	7,230	0.02%
2024/11/12	3	89.33	7	90.33	88.00	-4	7,094	-0.06%
2024/11/11	3	91.83	3	91.99	91.60	0	7,048	0.00%
2024/11/08	21	93.80	24	94.23	93.40	-3	7,016	-0.04%
2024/11/07	12	92.97	7	92.57	92.10	5	6,940	0.07%
2024/11/06	23	91.94	21	93.12	92.10	2	6,923	0.03%
2024/11/05	6	97.02	4	95.95	96.10	2	6,732	0.03%
2024/11/04	19	99.32	20	98.91	94.80	-1	6,631	-0.02%
2024/11/01	52	101.23	49	101.15	102.50	3	6,380	0.05%
2024/10/30	33	103.91	33	103.94	101.00	0	6,159	0.00%
2024/10/29	38	100.08	37	100.48	103.00	1	5,205	0.02%
2024/10/28	5	97.26	3	96.80	94.00	2	4,467	0.04%
2024/10/25	10	94.82	212.1	96.41	97.70	-202.1	4,153	-4.86%	大賣/鉅額交易
2024/10/24	257	94.09	59.1	93.55	94.10	198	3,252	6.09%	大買/鉅額交易
2024/10/23	2	85.55	0	0.00	85.60	2	3,002	0.07%
2024/10/21	0	0.00	1	85.30	85.20	-1	3,049	-0.03%
2024/10/17	5	86.30	10	85.80	85.60	-5	3,106	-0.16%
2024/10/15	13	87.02	0.1	86.40	84.60	12.9	3,082	0.42%
2024/10/14	0.2	84.83	0	0.00	85.80	0.2	3,019	0.00%
2024/10/11	0	0.00	1	81.40	82.00	-1	2,994	-0.03%
2024/10/09	1	82.80	0	0.00	81.50	1	2,992	0.03%
2024/09/30	1.1	89.61	1	88.50	85.70	0.1	3,197	0.00%
2024/09/26	0	0.00	4	84.10	82.20	-4	3,212	-0.12%
2024/09/23	0	81.30	1	81.50	80.80	-1	3,359	-0.03%
2024/09/20	2	80.90	0	0.00	81.80	2	3,383	0.06%
2024/09/19	0	79.20	0	0.00	80.30	0	3,435	0.00%
2024/09/18	1	79.00	0	0.00	78.90	1	3,546	0.03%
2024/09/10	2	78.35	0	0.00	78.40	2	3,726	0.05%
2024/09/09	1	79.00	0	0.00	80.90	1	3,714	0.03%
2024/09/06	1	81.00	0	0.00	82.10	1	3,700	0.03%
2024/09/05	5	83.70	0	0.00	81.10	5	3,712	0.13%
2024/09/04	59	82.15	0	0.00	81.80	59	3,721	1.59%
2024/09/03	3	86.14	64	85.69	85.20	-61	3,704	-1.65%
2024/08/23	1	86.50	5	86.40	88.00	-4	3,683	-0.11%
2024/08/22	0	0.00	2	88.00	87.90	-2	3,789	-0.05%
2024/08/21	1.2	86.27	2	87.65	87.20	-0.8	3,792	-0.02%
2024/08/20	1	87.70	0	0.00	87.70	1	3,773	0.03%
2024/08/19	0	0.00	1	87.00	87.60	-1	3,759	-0.03%
2024/08/16	2	86.00	1	86.00	86.00	1	3,751	0.03%
2024/08/14	5	85.22	2	85.45	85.70	3	3,772	0.08%
2024/08/13	1	83.80	0	0.00	83.20	1	3,757	0.03%
2024/08/12	1	83.50	0	0.00	83.80	1	3,727	0.03%
2024/08/09	23	83.68	0	0.00	81.20	23	3,688	0.62%
2024/08/08	0	0.00	22	80.93	81.20	-22	3,602	-0.61%
2024/08/06	3	81.50	1	83.48	81.50	2	3,419	0.06%
2024/08/05	0	0.00	5	90.50	90.50	-5	3,270	-0.15%
2024/08/02	2	102.50	0	0.00	100.50	2	3,266	0.06%
2024/07/31	4	105.50	0	0.00	105.00	4	3,270	0.12%
2024/07/30	2	109.50	0	0.00	109.50	2	3,225	0.06%
2024/07/29	1	114.00	0	0.00	113.00	1	3,220	0.03%
2024/07/22	1	115.00	0	0.00	115.00	1	3,223	0.03%
2024/07/19	2	119.25	0	0.00	118.50	2	3,193	0.06%
2024/07/17	6	123.17	1	123.00	122.50	5	3,146	0.16%
2024/07/16	5	124.00	0	0.00	124.00	5	3,153	0.16%
2024/07/15	0	0.00	1	123.00	123.00	-1	3,226	-0.03%
2024/07/11	1	123.50	0.1	124.00	123.50	0.9	3,298	0.03%
2024/07/09	1	123.50	0	0.00	124.00	1	3,342	0.03%
2024/07/08	0	0.00	0	124.50	124.00	0	3,313	0.00%
2024/07/05	1	127.00	1	128.47	128.50	0	3,254	0.00%
2024/07/04	1	125.00	2.1	125.29	126.00	-1.1	3,194	-0.04%
2024/07/03	1	126.00	1	126.50	126.50	0	3,131	0.00%
2024/07/01	4.1	124.73	0	126.00	124.50	4.1	2,893	0.14%
2024/06/28	2	127.50	0	128.50	128.00	2	2,765	0.07%
2024/06/27	1	128.00	0	0.00	132.00	1	2,561	0.04%
2024/06/26	2	131.50	2.4	130.63	130.00	-0.4	2,515	-0.02%
2024/06/25	2	128.75	3.1	129.48	131.00	-1.1	2,413	-0.05%
2024/06/21	1	128.00	1.5	129.50	128.50	-0.5	2,206	-0.02%
2024/06/20	0	0.00	1	127.50	127.50	-1	2,130	-0.05%
2024/06/19	0	126.50	0	0.00	125.50	0	2,123	0.00%
2024/06/18	3	129.00	0	0.00	128.00	3	2,129	0.14%
2024/06/17	0	126.50	6.1	127.00	127.00	-6.1	2,133	-0.28%
2024/06/13	0	0.00	0.1	125.00	124.50	-0.1	2,115	0.00%
2024/06/12	1	124.50	0	124.50	125.00	1	2,110	0.05%
2024/06/11	0.2	125.00	1	126.00	125.00	-0.8	2,093	-0.04%
2024/06/07	7	123.86	1	124.00	123.50	6	2,092	0.29%
2024/06/06	1	124.00	0	0.00	123.50	1	2,091	0.05%
2024/06/05	1	125.50	0	0.00	124.50	1	2,100	0.05%
2024/06/04	1	125.00	0	0.00	124.50	1	2,142	0.05%
2024/06/03	0	126.00	0	125.50	125.50	0	2,168	0.00%
2024/05/31	0	129.00	0	0.00	128.00	0	2,163	0.00%
2024/05/30	1	126.50	0.1	129.00	129.00	0.9	2,163	0.04%
2024/05/29	1	131.94	2	128.75	128.50	-1	2,177	-0.05%
2024/05/28	4.3	127.04	13.2	129.35	131.50	-8.8	2,142	-0.41%
2024/05/27	2	123.25	0	0.00	123.00	2	2,040	0.10%
2024/05/24	0.1	125.00	0	0.00	124.50	0.1	2,047	0.00%
2024/05/23	0	0.00	2	126.50	126.00	-2	2,053	-0.10%
2024/05/22	1	127.50	0	0.00	128.00	1	2,071	0.05%
2024/05/21	0	0.00	0	127.00	127.00	0	2,064	0.00%
2024/05/20	0	0.00	6	123.50	124.50	-6	2,037	-0.29%
2024/05/17	0	0.00	0.1	123.50	123.00	-0.1	2,036	0.00%
2024/05/16	0	0.00	0.1	124.50	124.50	-0.1	2,065	0.00%
2024/05/14	2	124.00	0	0.00	123.00	2	2,101	0.10%
2024/05/13	1	123.50	1	122.00	122.50	0	2,115	0.00%
2024/05/09	1	122.50	1	122.50	122.50	0	2,111	0.00%
2024/05/07	0	0.00	0	126.00	126.00	0	2,083	0.00%
2024/05/06	4.1	124.83	2	124.25	123.50	2.1	2,067	0.10%
2024/05/03	4	133.00	1	130.00	130.00	3	1,987	0.15%
2024/05/02	0	0.00	1	131.50	131.50	-1	1,970	-0.05%
2024/04/30	1	129.00	1	129.50	129.50	0	1,963	0.00%
2024/04/29	2	130.50	1	130.50	130.50	1	1,951	0.05%
2024/04/26	1	129.00	1	130.50	130.50	0	1,912	0.00%
2024/04/25	2	131.50	2	127.75	127.50	0	1,914	0.00%
2024/04/24	4	130.63	3	131.17	131.50	1	1,911	0.05%
2024/04/23	2	129.00	1	128.00	128.00	1	1,909	0.05%
2024/04/22	0	0.00	7	127.64	127.50	-7	1,914	-0.37%
2024/04/19	6	129.25	5	126.90	127.00	1	1,898	0.05%
2024/04/18	6	132.50	6	131.75	132.50	0	1,831	0.00%
2024/04/17	6	128.83	1	127.50	129.00	5	1,775	0.28%
2024/04/12	0	0.00	0.1	129.00	129.50	-0.1	1,774	-0.01%
2024/04/09	1	126.50	2	126.75	127.00	-1	1,824	-0.05%
2024/04/03	1	125.50	0	0.00	127.00	1	1,836	0.05%
2024/04/02	1	126.50	1	125.51	126.50	0	1,884	0.00%
2024/03/27	1	125.50	1	123.51	123.50	0	1,845	0.00%
2024/03/26	0	0.00	0	122.50	122.00	0	1,831	0.00%
2024/03/22	0	0.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/21	2	122.50	1	123.50	122.00	1	1,896	0.05%
2024/03/20	0	0.00	2.1	124.02	123.00	-2.1	1,956	-0.11%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/13	2	122.00	0	0.00	122.00	2	2,048	0.10%
2024/03/12	0.2	126.00	0	0.00	124.00	0.2	2,096	0.01%
2024/03/11	0	0.00	2	125.50	125.00	-2	2,118	-0.09%
2024/03/08	1	122.00	0	0.00	122.00	1	2,162	0.05%
2024/03/07	1.1	125.05	0	0.00	125.50	1.1	2,176	0.05%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/05	0	0.00	5	128.50	128.50	-5	2,317	-0.22%
2024/03/04	5.2	131.46	1.3	130.20	129.50	4	2,578	0.15%
2024/02/29	1.1	128.05	1	127.00	129.00	0.1	2,825	0.00%
2024/02/27	1.1	129.05	1	132.50	128.50	0.1	2,883	0.00%
2024/02/26	20.1	130.00	0	0.00	129.50	20.1	2,944	0.68%
2024/02/22	0.1	131.50	3	132.17	131.00	-2.9	3,060	-0.09%
2024/02/21	0.1	131.50	0	131.00	131.00	0.1	3,088	0.00%
2024/02/20	3	131.33	0	0.00	131.50	3	3,139	0.10%
2024/02/19	0.1	133.00	2	131.25	132.50	-1.9	3,190	-0.06%
2024/02/16	0.1	128.50	0	129.00	128.50	0.1	3,428	0.00%
2024/02/05	2.1	127.76	0	0.00	127.00	2.1	3,445	0.06%
2024/02/01	4	128.13	0	0.00	129.00	4	3,452	0.12%
2024/01/31	1	129.00	1	129.00	128.50	0	3,460	0.00%
2024/01/29	1	129.50	0	0.00	130.50	1	3,503	0.03%
2024/01/24	2	130.50	0	0.00	131.00	2	3,620	0.06%
2024/01/22	0	0.00	1	134.50	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	2	132.25	132.50	-2	3,646	-0.05%
2024/01/18	1	131.50	1	129.00	130.00	0	3,651	0.00%
2024/01/17	3	131.17	0	0.00	130.00	3	3,651	0.08%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/09	3	134.00	0	0.00	135.00	3	3,800	0.08%
2024/01/05	1	140.00	0	0.00	139.50	1	3,835	0.03%
2024/01/03	0	0.00	0	142.50	142.00	0	3,801	0.00%
2024/01/02	0.1	141.50	0	143.50	141.50	0	3,795	0.00%
2023/12/29	0.1	140.50	0	0.00	142.00	0.1	3,793	0.00%
2023/12/28	1.1	142.09	1	142.00	142.00	0.1	3,785	0.00%
2023/12/27	1	139.00	0	0.00	139.50	1	3,725	0.03%
2023/12/25	1	139.00	1	140.00	140.00	0	3,726	0.00%
2023/12/21	0	0.00	2	137.27	137.50	-2	3,727	-0.05%
2023/12/20	1	138.00	0	0.00	137.50	1	3,735	0.03%
2023/12/19	0.8	137.58	1	139.50	139.00	-0.3	3,752	-0.01%
2023/12/18	2.1	138.36	5	137.50	137.50	-2.9	3,749	-0.08%
2023/12/15	0.1	144.50	3	143.50	141.00	-3	3,721	-0.08%
2023/12/14	1	147.50	0	148.00	148.50	1	3,738	0.03%
2023/12/13	1.2	144.09	2	143.00	143.50	-0.9	3,695	-0.02%
2023/12/12	1.1	145.00	0	0.00	145.00	1.1	3,705	0.03%
2023/12/11	0	0.00	1	145.00	145.50	-1	3,757	-0.03%
2023/12/08	0	0.00	1	144.50	143.00	-1	3,889	-0.03%
2023/12/07	1.1	142.95	0.4	142.64	142.00	0.7	3,886	0.02%
2023/12/06	0.1	146.00	3.2	145.69	145.50	-3.2	3,856	-0.08%
2023/12/05	0.1	146.50	1.4	145.81	146.00	-1.3	3,838	-0.03%
2023/12/04	0	0.00	1	149.50	149.50	-1	3,806	-0.03%
2023/12/01	0	0.00	7	149.50	149.50	-7	3,798	-0.18%
2023/11/30	2	149.75	1.1	148.55	148.50	0.9	3,801	0.02%
2023/11/29	22	149.30	26	148.37	149.50	-4	3,692	-0.11%
2023/11/28	1	144.00	2	143.00	144.00	-1	3,441	-0.03%
2023/11/27	0.1	144.50	2	143.50	141.50	-1.9	3,349	-0.06%
2023/11/24	1	139.50	0	0.00	139.00	1	3,216	0.03%
2023/11/22	2	140.75	3	140.00	140.50	-1	3,120	-0.03%
2023/11/21	1	138.00	1	137.99	138.00	0	3,036	0.00%
2023/11/20	0	0.00	1	140.00	138.50	-1	3,037	-0.03%
2023/11/17	0	0.00	0.1	137.50	138.50	-0.1	3,057	0.00%
2023/11/16	1	138.00	2.1	136.76	136.50	-1.1	3,041	-0.04%
2023/11/15	2	137.50	12	137.05	138.00	-10	3,016	-0.33%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/13	0	0.00	10	132.00	132.50	-10	2,771	-0.36%
2023/11/10	0	0.00	1	130.99	131.00	-1	2,750	-0.04%
2023/11/09	0	0.00	0	130.00	129.50	0	2,758	0.00%
2023/11/08	0	0.00	1.1	130.99	131.00	-1.1	2,786	-0.04%
2023/11/07	1	129.00	0	0.00	130.50	1	2,781	0.04%
2023/11/06	0	0.00	1.1	128.00	128.50	-1.1	2,818	-0.04%
2023/11/03	1.1	127.50	2	126.50	127.50	-0.9	2,829	-0.03%
2023/11/02	0	0.00	0.1	130.00	131.00	-0.1	2,812	0.00%
2023/11/01	0	0.00	1	129.00	128.50	-1	2,820	-0.04%
2023/10/31	1	126.50	1	130.00	127.00	0	2,866	0.00%
2023/10/27	2	126.01	0	0.00	125.50	2	3,209	0.06%
2023/10/26	0	126.50	0	0.00	127.00	0	3,431	0.00%
2023/10/25	1.1	130.00	0	0.00	129.00	1.1	3,545	0.03%
2023/10/24	0	128.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/23	0	130.00	0	0.00	128.00	0	3,647	0.00%
2023/10/20	0.1	131.00	0	0.00	132.50	0.1	3,681	0.00%
2023/10/19	0	0.00	2	131.75	132.50	-2	3,759	-0.05%
2023/10/18	2	131.50	2	130.00	130.00	0	3,850	0.00%
2023/10/17	0.1	131.00	0	0.00	130.00	0.1	3,988	0.00%
2023/10/16	0	0.00	1	131.00	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	2	130.25	131.00	-2	4,309	-0.05%
2023/10/12	0.1	126.00	0	0.00	128.50	0.1	4,332	0.00%
2023/10/11	0.1	127.00	0	0.00	126.00	0.1	4,416	0.00%
2023/10/06	0	0.00	1	126.00	128.00	-1	4,463	-0.02%
2023/09/28	0.1	125.00	0	0.00	125.00	0.1	4,703	0.00%
2023/09/25	6	128.25	0	0.00	126.50	6	5,098	0.12%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	5	127.50	0	0.00	127.50	5	5,038	0.10%
2023/09/20	5	130.30	0	0.00	130.50	5	5,033	0.10%
2023/09/18	1	134.00	1	134.50	134.00	0	5,004	0.00%
2023/09/15	1	132.50	4	133.00	132.50	-3	5,003	-0.06%
2023/09/13	1	132.50	16	131.47	130.00	-15	4,971	-0.30%
2023/09/12	0	0.00	10	129.00	128.50	-10	4,885	-0.20%
2023/09/11	1	127.50	1	127.00	126.50	0	4,966	0.00%
2023/09/08	5	126.70	0	0.00	127.00	5	5,039	0.10%
2023/09/07	5	128.10	1	128.50	127.50	4	5,196	0.08%
2023/09/06	7	127.71	1.5	129.67	129.00	5.5	5,233	0.11%
2023/09/05	0	0.00	12	125.88	128.50	-12	5,203	-0.23%
2023/08/31	1	122.50	1	122.50	123.50	0	5,189	0.00%
2023/08/30	0	0.00	3	122.67	123.00	-3	5,256	-0.06%
2023/08/29	7	119.50	0	0.00	120.00	7	5,283	0.13%
2023/08/28	1	120.00	0	0.00	120.00	1	5,292	0.02%
2023/08/25	7	119.50	0	0.00	120.50	7	5,309	0.13%
2023/08/24	1	120.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	2.1	118.10	2	119.50	121.50	0.1	5,455	0.00%
2023/08/22	4	120.50	0	0.00	120.00	4	5,447	0.07%
2023/08/21	1	122.00	2	123.50	121.50	-1	5,471	-0.02%
2023/08/18	1	124.50	0	0.00	125.00	1	5,494	0.02%
2023/08/17	0	0.00	1	126.50	127.00	-1	5,511	-0.02%
2023/08/16	0	0.00	1	124.50	125.50	-1	5,510	-0.02%
2023/08/15	1	125.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	2	121.50	0	0.00	125.50	2	5,696	0.04%
2023/08/11	0.5	125.00	0	0.00	124.00	0.5	5,709	0.01%
2023/08/10	0	0.00	1	124.25	124.50	-1	5,803	-0.02%
2023/08/09	2	128.25	0	0.00	127.50	2	5,797	0.03%
2023/08/07	0.1	126.50	0	0.00	129.00	0.1	5,915	0.00%
2023/08/04	3.1	125.21	1	125.50	126.50	2.1	5,943	0.04%
2023/08/02	9.3	129.28	7	127.07	126.50	2.3	6,058	0.04%
2023/08/01	14.3	135.24	4	138.75	133.00	10.3	6,000	0.17%
2023/07/31	2.2	138.73	11	139.14	140.00	-8.8	5,836	-0.15%
2023/07/28	4	141.63	97	141.77	142.00	-93	5,698	-1.63%
2023/07/27	2	139.50	114	139.04	139.50	-112	5,616	-1.99%	大賣/鉅額交易
2023/07/26	31.5	137.56	1.5	137.17	136.50	30	5,628	0.53%
2023/07/25	19	139.87	0	0.00	139.00	19	5,618	0.34%
2023/07/24	6.2	139.68	0	0.00	140.00	6.2	5,584	0.11%
2023/07/21	1	139.00	1	139.00	140.00	0	5,630	0.00%
2023/07/20	121	143.92	12	144.92	142.00	109	5,673	1.92%	大買/鉅額交易
2023/07/19	66	141.77	161	144.00	141.50	-95	5,475	-1.73%	大賣/
2023/07/18	9.7	139.57	4.1	139.98	141.00	5.6	5,344	0.10%
2023/07/17	155.3	137.32	0	0.00	138.00	155.3	5,173	3.00%	大買/鉅額交易
2023/07/14	5.7	137.00	7.1	136.29	137.00	-1.4	5,169	-0.03%
2023/07/13	1.3	134.50	205	133.44	133.00	-203.7	5,120	-3.98%	大賣/鉅額交易
2023/07/12	2	133.00	0	0.00	131.50	2	5,077	0.04%
2023/07/11	1	134.00	3.1	133.52	133.50	-2.1	5,062	-0.04%
2023/07/10	0	0.00	1	131.00	131.00	-1	5,068	-0.02%
2023/07/07	5	131.50	9	130.50	131.00	-4	5,071	-0.08%
2023/07/06	196	136.34	3	136.83	134.00	193	5,046	3.82%	大買/鉅額交易
2023/07/05	15.5	137.13	199.1	137.62	136.00	-183.6	4,982	-3.68%	大賣/鉅額交易
2023/07/04	129	135.32	3.1	132.44	135.50	125.9	4,758	2.65%	大買/鉅額交易
2023/07/03	0	0.00	11	128.09	129.00	-11	4,642	-0.24%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	1	127.50	41.1	127.55	128.00	-40.1	4,822	-0.83%
2023/06/28	77.1	127.35	1	127.00	127.00	76.1	4,942	1.54%
2023/06/27	2	129.75	1	128.50	128.00	1	5,056	0.02%
2023/06/26	1	126.50	7	130.29	131.00	-6	5,095	-0.12%
2023/06/21	3	127.50	1	128.00	128.00	2	5,190	0.04%
2023/06/20	2	129.75	2	130.25	129.50	0	5,593	0.00%
2023/06/19	1	131.50	216	130.67	130.50	-215	5,642	-3.81%	大賣/鉅額交易
2023/06/16	61	131.99	0	0.00	131.50	61	5,638	1.08%
2023/06/15	75	133.40	2	134.00	134.00	73	5,682	1.28%
2023/06/14	75.2	131.60	1	132.50	130.50	74.2	5,637	1.32%
2023/06/13	9	134.83	8	135.19	135.00	1	5,582	0.02%
2023/06/12	1	130.50	5	129.80	130.50	-4	5,487	-0.07%
2023/06/09	0.1	128.50	1	128.00	128.00	-0.9	5,465	-0.02%
2023/06/08	2.1	127.02	24	127.50	126.00	-21.9	5,502	-0.40%
2023/06/07	25	128.98	6	128.08	129.00	19	5,548	0.34%
2023/06/06	1.1	128.50	0	0.00	127.00	1.1	5,595	0.02%
2023/06/05	0	0.00	2	129.50	130.00	-2	5,624	-0.04%
2023/06/02	1.5	127.00	1	127.00	127.00	0.5	5,665	0.01%
2023/06/01	6.5	127.19	0.1	127.50	127.00	6.4	5,927	0.11%
2023/05/31	2	129.50	0	0.00	129.00	2	6,015	0.03%
2023/05/30	2	128.50	3	128.33	129.00	-1	6,057	-0.02%
2023/05/29	51	130.50	6	130.08	130.50	45	6,039	0.75%
2023/05/26	4	126.00	0	0.00	125.50	4	6,126	0.07%
2023/05/25	1	126.00	2.1	125.50	125.50	-1.1	6,300	-0.02%
2023/05/24	2	124.50	5.1	124.99	124.50	-3.1	6,388	-0.05%
2023/05/23	1	128.00	1	127.50	127.50	0	6,466	0.00%
2023/05/22	0.1	126.50	1	127.00	127.00	-0.9	6,636	-0.01%
2023/05/19	10.1	128.24	1	127.50	126.00	9.1	6,787	0.13%
2023/05/18	7	125.36	8	125.25	125.50	-1	6,762	-0.01%
2023/05/17	1	123.00	1.1	123.00	123.00	-0.1	6,795	0.00%
2023/05/16	10	122.75	2	121.50	121.50	8	6,830	0.12%
2023/05/15	0	0.00	145	122.50	122.50	-145	6,814	-2.13%	大賣/鉅額交易
2023/05/12	1	124.00	1	125.50	125.50	0	6,893	0.00%
2023/05/11	150.1	123.78	1	127.50	124.00	149.1	6,930	2.15%	大買/鉅額交易
2023/05/10	4.1	125.88	1	129.00	129.50	3.1	7,124	0.04%
2023/05/09	12	128.17	5	128.00	126.50	7	7,217	0.10%
2023/05/08	3	134.67	0	0.00	133.50	3	7,224	0.04%
2023/05/05	0.1	134.00	1	133.00	133.50	-0.9	7,405	-0.01%
2023/05/04	2	132.00	2.2	133.23	131.50	-0.2	7,952	0.00%
2023/05/03	0.1	132.50	2	132.75	133.50	-1.9	8,266	-0.02%
2023/05/02	3.1	131.84	0	0.00	131.00	3.1	8,292	0.04%
2023/04/28	1	131.00	4	131.88	133.00	-3	8,374	-0.04%
2023/04/27	1	130.50	2	128.75	129.50	-1	8,347	-0.01%
2023/04/26	45	127.02	3	128.00	130.50	42	8,364	0.50%
2023/04/25	7.1	132.36	41.3	130.93	130.00	-34.3	8,288	-0.41%
2023/04/24	2.1	138.29	6	137.75	139.00	-4	8,236	-0.05%
2023/04/21	4	139.38	31.1	140.56	139.00	-27.1	8,332	-0.32%
2023/04/20	1.1	141.59	0	0.00	142.50	1.1	8,360	0.01%
2023/04/19	4.1	145.48	0	0.00	143.50	4.1	8,468	0.05%
2023/04/18	3.2	150.47	5	148.50	147.00	-1.8	8,422	-0.02%
2023/04/17	2	149.75	1	149.00	149.00	1	8,406	0.01%
2023/04/14	0.1	148.50	2	149.00	148.50	-1.9	8,401	-0.02%
2023/04/13	2.2	147.91	1	147.00	147.00	1.2	8,416	0.01%
2023/04/12	14	150.96	0	0.00	150.00	14	8,401	0.17%
2023/04/11	1	150.50	3	150.50	150.00	-2	8,409	-0.02%
2023/04/10	2	149.00	2	149.75	149.00	0	8,400	0.00%
2023/04/07	0.1	149.00	0	0.00	147.50	0.1	8,363	0.00%
2023/04/06	0	0.00	1	147.00	148.00	-1	8,373	-0.01%
2023/03/31	2	150.75	4	149.50	149.50	-2	8,403	-0.02%
2023/03/30	2	147.00	3	148.50	148.50	-1	8,360	-0.01%
2023/03/29	5.1	143.35	0	0.00	143.00	5.1	8,337	0.06%
2023/03/28	3	148.00	11	147.59	146.00	-8	8,476	-0.09%
2023/03/27	5.1	152.56	50	153.45	151.50	-44.9	8,360	-0.54%
2023/03/24	18.1	157.91	9	158.22	155.50	9.1	8,339	0.11%
2023/03/23	136.1	158.62	107.5	158.41	159.50	28.6	8,267	0.35%	大買/大賣/
2023/03/22	2	149.25	3.1	149.03	150.00	-1.1	7,933	-0.01%
2023/03/21	3	148.17	0	0.00	147.00	3	7,914	0.04%
2023/03/20	4	147.63	3	148.00	148.00	1	7,914	0.01%
2023/03/17	2	146.25	2	148.00	148.00	0	7,991	0.00%
2023/03/16	2	144.25	2.1	144.35	144.50	-0.1	8,098	0.00%
2023/03/15	1	149.50	1	148.50	147.00	0	8,154	0.00%
2023/03/14	1.1	146.09	2	145.00	147.00	-0.9	8,204	-0.01%
2023/03/10	1	145.00	2	145.25	145.00	-1	8,362	-0.01%
2023/03/09	2	151.25	1	151.00	148.50	1	8,462	0.01%
2023/03/08	5	148.00	3	147.83	150.00	2	8,439	0.02%
2023/03/07	2	148.25	0	0.00	148.50	2	8,528	0.02%
2023/03/06	8.1	153.82	11	155.09	151.50	-3	8,498	-0.03%
2023/03/03	3	150.33	5.1	150.51	150.50	-2.1	8,334	-0.03%
2023/03/02	2	147.75	3	148.00	148.00	-1	8,660	-0.01%
2023/03/01	3	148.50	4	149.25	149.50	-1	8,852	-0.01%
2023/02/24	5	150.00	4	149.75	147.50	1	9,086	0.01%
2023/02/23	7.2	147.22	4	147.63	149.50	3.2	9,028	0.04%
2023/02/22	4.2	142.58	4	142.38	142.50	0.2	9,014	0.00%
2023/02/21	6.6	144.25	4	145.13	145.50	2.6	9,132	0.03%
2023/02/20	6	145.25	4	144.75	143.50	2	9,533	0.02%
2023/02/17	4.1	143.50	1	144.00	144.50	3.1	9,521	0.03%
2023/02/16	2	146.50	13	147.31	149.00	-11	9,440	-0.12%
2023/02/15	27.1	147.40	10	145.50	145.00	17.1	9,608	0.18%
2023/02/14	1	148.00	1	149.50	145.50	0	9,519	0.00%
2023/02/13	4.1	148.48	3	148.33	147.50	1.1	9,556	0.01%
2023/02/10	2.1	148.78	1	151.00	147.50	1.1	9,660	0.01%
2023/02/09	13.1	153.72	2.3	152.37	150.50	10.8	9,805	0.11%
2023/02/08	6	150.08	8.5	153.47	154.00	-2.5	9,831	-0.03%
2023/02/07	7	146.14	9	146.44	148.50	-2	9,742	-0.02%
2023/02/06	3.2	147.64	33	148.47	148.50	-29.9	9,772	-0.31%
2023/02/03	3	149.00	9.1	149.78	151.50	-6.1	9,674	-0.06%
2023/02/02	42	145.29	11	148.14	147.00	31	9,537	0.33%
2023/02/01	2	132.00	13.1	138.40	142.00	-11.1	9,089	-0.12%
2023/01/31	2	129.50	2	129.75	129.50	0	8,855	0.00%
2023/01/30	0	0.00	18	130.78	130.50	-18	8,906	-0.20%
2023/01/16	0.1	125.00	0	0.00	125.50	0.1	8,966	0.00%
2023/01/13	0	0.00	4.2	126.25	124.00	-4.2	8,992	-0.05%
2023/01/12	11	127.45	2	126.25	125.50	9	9,057	0.10%
2023/01/11	0	125.50	4	125.38	125.50	-4	9,041	-0.04%
2023/01/10	1	125.00	1	123.50	123.50	0	9,085	0.00%
2023/01/09	0.1	122.50	10	122.05	123.50	-9.9	9,169	-0.11%
2023/01/06	0	0.00	2	117.75	118.00	-2	9,206	-0.02%
2023/01/05	3	116.33	0.1	117.00	115.50	2.9	9,376	0.03%
2023/01/04	2	117.75	3	117.33	117.50	-1	9,454	-0.01%
2023/01/03	0	0.00	3	116.67	118.00	-3	9,535	-0.03%
2022/12/30	1	116.00	1	115.00	115.00	0	9,554	0.00%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/27	1	118.00	0	0.00	118.00	1	9,880	0.01%
2022/12/26	1	116.00	1	117.00	116.00	0	9,989	0.00%
2022/12/23	4	116.50	0	0.00	117.00	4	10,116	0.04%
2022/12/22	1	119.50	1	122.00	119.50	0	10,179	0.00%
2022/12/21	2	119.00	1	119.00	120.00	1	10,261	0.01%
2022/12/20	13	122.62	11	119.00	118.50	2	10,300	0.02%
2022/12/16	4	120.63	3	120.33	121.00	1	10,373	0.01%
2022/12/14	1	124.00	14	124.79	125.00	-13	10,525	-0.12%
2022/12/13	1	120.00	0	0.00	120.00	1	10,613	0.01%
2022/12/12	4	121.88	0	0.00	122.00	4	10,622	0.04%
2022/12/09	15	123.83	0	0.00	121.50	15	10,681	0.14%
2022/12/08	4	123.50	8	123.38	124.00	-4	10,619	-0.04%
2022/12/07	4	119.88	2	120.25	118.50	2	10,585	0.02%
2022/12/06	6	125.08	2	124.75	124.00	4	10,914	0.04%
2022/12/05	5	126.80	5	127.40	127.00	0	10,858	0.00%
2022/12/02	1	125.00	2	124.50	124.50	-1	10,783	-0.01%
2022/12/01	2	124.00	8	124.38	123.50	-6	10,825	-0.06%
2022/11/30	1	121.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	8	121.69	3	121.83	120.50	5	10,954	0.05%
2022/11/28	11	119.14	16	120.88	122.00	-5	10,869	-0.05%
2022/11/25	6	120.83	3	121.33	120.00	3	10,880	0.03%
2022/11/24	9	125.44	11.1	127.04	123.50	-2.1	10,847	-0.02%
2022/11/23	11.1	122.60	10	123.45	122.50	1.1	10,472	0.01%
2022/11/22	5	121.90	26	122.25	122.00	-21	10,331	-0.20%
2022/11/21	12	118.50	5	118.80	118.00	7	10,324	0.07%
2022/11/18	9	117.50	3	117.00	115.50	6	10,538	0.06%
2022/11/17	8	120.69	3	121.00	121.00	5	10,446	0.05%
2022/11/16	16	118.97	27	120.57	123.00	-11	10,300	-0.11%
2022/11/15	3	115.00	8	114.31	116.00	-5	9,870	-0.05%
2022/11/14	1	110.00	1	111.00	111.00	0	10,112	0.00%
2022/11/11	6	111.83	6	111.92	109.50	0	10,391	0.00%
2022/11/10	1	109.00	2	110.00	110.00	-1	10,306	-0.01%
2022/11/09	0	0.00	1	110.00	109.50	-1	10,425	-0.01%
2022/11/08	7	109.86	3	110.83	107.50	4	10,680	0.04%
2022/11/07	5	106.50	3	108.17	107.50	2	10,829	0.02%
2022/11/04	4	110.13	7	110.07	111.00	-3	10,661	-0.03%
2022/11/03	7	108.64	6	109.42	110.50	1	10,550	0.01%
2022/11/02	2	106.75	3	107.00	107.00	-1	10,464	-0.01%
2022/11/01	1	103.50	3	104.17	104.00	-2	10,460	-0.02%
2022/10/31	2	103.00	1	103.50	102.50	1	10,606	0.01%
2022/10/28	2	103.00	26	103.31	102.50	-24	10,684	-0.22%
2022/10/27	1	97.50	4	99.05	101.50	-3	10,623	-0.03%
2022/10/26	2	96.25	21	94.55	95.70	-19	10,559	-0.18%
2022/10/25	0	0.00	1	99.00	97.30	-1	10,521	-0.01%
2022/10/24	18	100.36	7	100.43	97.90	11	10,523	0.10%
2022/10/21	2	96.65	16	95.13	95.00	-14	10,508	-0.13%
2022/10/20	9	96.96	1	97.20	98.40	8	10,537	0.08%
2022/10/19	0	0.00	2	99.80	99.80	-2	10,741	-0.02%
2022/10/18	6	101.83	1	101.00	100.50	5	10,864	0.05%
2022/10/17	6	99.08	3	99.43	103.00	3	11,816	0.03%
2022/10/14	2	102.50	10	101.81	103.50	-8	12,295	-0.07%
2022/10/13	9	98.44	7	101.66	94.10	2	12,329	0.02%
2022/10/12	1	102.50	1	105.50	104.00	0	12,291	0.00%
2022/10/11	6	107.75	5	108.70	107.00	1	12,413	0.01%
2022/10/07	2	113.00	4	113.38	113.00	-2	12,607	-0.02%
2022/10/06	1	114.50	4	114.50	115.50	-3	13,015	-0.02%
2022/10/05	6	114.83	5	114.00	113.00	1	13,248	0.01%
2022/10/04	20.2	111.28	2	110.25	110.00	18.2	13,313	0.14%
2022/10/03	4	106.13	3	106.83	107.50	1	13,402	0.01%
2022/09/30	3	102.83	16	103.72	108.00	-13	13,595	-0.10%
2022/09/28	5	107.20	1	105.00	105.00	4	13,911	0.03%
2022/09/27	3	111.50	2	109.75	113.50	1	14,330	0.01%
2022/09/26	6	111.25	3	112.67	108.50	3	14,738	0.02%
2022/09/23	32	120.61	12	118.33	117.00	20	15,029	0.13%
2022/09/22	3	124.33	3	125.00	124.00	0	15,066	0.00%
2022/09/21	1	123.00	7	124.00	124.00	-6	15,104	-0.04%
2022/09/20	4	123.38	2	123.50	122.50	2	15,196	0.01%
2022/09/19	1	120.50	6	120.50	120.50	-5	15,291	-0.03%
2022/09/16	1	120.00	0	0.00	120.00	1	15,471	0.01%
2022/09/15	4	122.50	5	121.60	120.00	-1	15,554	-0.01%
2022/09/14	3	120.50	0.2	121.00	123.50	2.8	15,708	0.02%
2022/09/13	62	126.09	62	125.14	122.50	0	15,748	0.00%
2022/09/12	2	119.50	2	119.75	118.50	0	15,530	0.00%
2022/09/08	5	115.30	4	115.75	117.50	1	15,711	0.01%
2022/09/07	32	112.17	3	115.50	115.00	29	15,940	0.18%
2022/09/06	47.1	112.39	72	111.25	113.00	-24.9	16,010	-0.16%
2022/09/05	4	120.13	0	0.00	118.50	4	15,932	0.03%
2022/09/02	1	123.00	1	122.00	122.00	0	15,939	0.00%
2022/09/01	3	122.17	6	122.83	121.00	-3	16,062	-0.02%
2022/08/31	6	125.08	2	126.00	125.50	4	16,138	0.02%
2022/08/30	4.1	122.63	4	122.88	122.50	0.1	16,552	0.00%
2022/08/29	2	121.50	0	0.00	123.00	2	17,208	0.01%
2022/08/26	12	128.83	11	129.77	126.50	1	17,514	0.01%
2022/08/25	4.1	127.62	17	127.88	127.50	-12.9	17,347	-0.07%
2022/08/24	1	121.00	7	121.50	123.00	-6	17,193	-0.03%
2022/08/23	4.1	120.76	0	0.00	121.50	4.1	17,543	0.02%
2022/08/22	8	125.00	14	124.75	123.50	-6	17,678	-0.03%
2022/08/19	29	126.09	5	126.70	125.50	24	17,767	0.14%
2022/08/18	6	122.58	12	121.75	124.50	-6	17,514	-0.03%
2022/08/17	6	121.50	8	120.81	119.50	-2	17,449	-0.01%
2022/08/16	23	124.09	3	125.00	122.50	20	17,705	0.11%
2022/08/15	5	124.60	8.2	124.79	124.00	-3.2	17,881	-0.02%
2022/08/12	9	119.28	15	119.97	121.50	-6	18,001	-0.03%
2022/08/11	1	113.50	2.1	113.50	113.00	-1.1	17,973	-0.01%
2022/08/10	2	111.50	0	0.00	111.00	2	18,274	0.01%
2022/08/09	0	0.00	1	114.50	113.50	-1	18,552	-0.01%
2022/08/08	3	115.00	5	114.40	114.00	-2	19,047	-0.01%
2022/08/05	12	111.54	12	112.42	114.00	0	19,385	0.00%
2022/08/04	5	103.90	3	103.83	106.50	2	19,606	0.01%
2022/08/03	4	108.13	3	108.67	108.00	1	19,728	0.01%
2022/08/02	2	109.00	1	110.00	109.00	1	20,209	0.00%
2022/08/01	4	113.63	0	0.00	112.50	4	20,510	0.02%
2022/07/29	5	118.90	1	118.50	119.50	4	21,141	0.02%
2022/07/27	3	120.83	2	120.25	120.00	1	22,255	0.00%
2022/07/26	8.3	121.77	64	120.98	119.50	-55.8	22,354	-0.25%
2022/07/25	4	126.88	4	127.13	127.50	0	22,271	0.00%
2022/07/22	41	133.18	62.1	133.31	130.00	-21.1	22,383	-0.09%
2022/07/21	53	127.75	29	127.02	129.50	24	21,594	0.11%
2022/07/20	28	118.11	14	117.86	118.00	14	21,191	0.07%
2022/07/19	6	115.33	5	115.10	114.00	1	21,217	0.00%
2022/07/18	55	116.94	7.1	118.22	117.00	48	21,378	0.22%
2022/07/15	7	116.00	2	116.00	116.00	5	21,812	0.02%
2022/07/14	2	112.51	2	113.75	114.50	0	21,730	0.00%
2022/07/13	7.2	112.81	4	110.75	110.00	3.2	21,524	0.01%
2022/07/12	11.2	111.96	17.1	112.04	112.50	-5.9	21,510	-0.03%
2022/07/11	2	118.99	1.3	119.14	117.50	0.7	21,710	0.00%
2022/07/08	11	118.05	6	117.25	117.00	5	21,852	0.02%
2022/07/07	4	113.13	4.1	116.38	117.00	-0.1	21,879	0.00%
2022/07/06	2	117.00	6	115.33	112.50	-4	22,093	-0.02%
2022/07/05	18	118.81	10.4	117.42	118.00	7.7	22,267	0.03%
2022/07/04	7	118.86	2	119.50	122.00	5	22,281	0.02%
2022/07/01	9.1	126.18	9	125.00	122.50	0.1	22,482	0.00%
2022/06/30	7	137.57	5	136.50	136.00	2	22,408	0.01%
2022/06/29	5.1	137.39	13	137.62	143.00	-7.9	22,711	-0.04%
2022/06/28	6.1	142.55	7	141.43	140.50	-0.9	22,946	0.00%
2022/06/27	13	148.77	8	148.06	147.50	5	23,468	0.02%
2022/06/24	4.2	141.20	6	141.08	140.00	-1.8	23,867	-0.01%
2022/06/23	7	144.64	2	144.75	144.00	5	24,329	0.02%
2022/06/22	5	147.40	1	153.00	144.00	4	24,814	0.02%
2022/06/21	0	0.00	1	154.50	156.50	-1	25,557	0.00%
2022/06/20	27	166.09	25	158.32	154.00	2	26,723	0.01%
2022/06/17	27.2	164.52	24	161.83	167.50	3.2	27,070	0.01%
2022/06/16	13	173.77	3	172.00	166.00	10	27,297	0.04%
2022/06/15	4	171.50	30	169.68	170.50	-26	27,687	-0.09%
2022/06/14	0	0.00	6	164.58	168.00	-6	27,861	-0.02%
2022/06/13	4	167.25	0	0.00	166.50	4	27,830	0.01%
2022/06/10	43.1	173.66	9	172.78	172.50	34.1	27,999	0.12%
2022/06/09	7	174.93	1	175.00	176.50	6	27,910	0.02%
2022/06/08	15	177.27	34.7	178.03	175.00	-19.7	27,819	-0.07%
2022/06/07	18.1	181.22	21	181.57	182.00	-3	27,607	-0.01%
2022/06/06	1	173.00	2	174.75	176.50	-1	27,139	0.00%
2022/06/02	0	0.00	3.1	172.51	173.00	-3.1	26,990	-0.01%
2022/06/01	6	174.17	9	173.11	171.50	-3	26,945	-0.01%
2022/05/31	5.1	172.31	8	172.75	173.50	-2.9	26,840	-0.01%
2022/05/30	5	169.40	4	168.88	169.00	1	26,547	0.00%
2022/05/27	2	163.00	3	164.00	162.50	-1	26,408	0.00%
2022/05/26	4	162.38	4	161.25	160.50	0	26,281	0.00%
2022/05/25	3	159.67	4	163.00	164.00	-1	26,198	0.00%
2022/05/24	7.1	165.40	7	163.93	160.50	0.1	26,005	0.00%
2022/05/23	10	176.55	10	174.40	172.00	0	25,657	0.00%
2022/05/20	9	175.67	10	176.40	175.00	-1	25,429	0.00%
2022/05/19	7	171.43	8	173.50	173.50	-1	25,020	0.00%
2022/05/18	2	172.25	4	173.88	171.50	-2	24,878	-0.01%
2022/05/17	2	169.75	2	170.25	171.50	0	24,725	0.00%
2022/05/16	11	170.23	13	172.77	167.50	-2	24,832	-0.01%
2022/05/13	3	166.50	3	169.17	166.50	0	24,511	0.00%
2022/05/12	33	167.45	9	165.28	163.00	24	24,431	0.10%
2022/05/11	7	165.00	7	164.36	163.50	0	24,469	0.00%
2022/05/10	7	166.29	8.1	167.37	168.00	-1.1	24,989	0.00%
2022/05/09	6	166.75	64	166.78	163.00	-58	24,776	-0.23%
2022/05/06	64	170.87	9	170.17	171.50	55	24,525	0.22%
2022/05/05	11.1	168.62	10	167.35	168.00	1.1	24,166	0.00%
2022/05/04	11	159.64	8.2	159.18	162.50	2.8	23,768	0.01%
2022/05/03	0	0.00	3	149.50	151.50	-3	23,539	-0.01%
2022/04/29	5	150.00	5	147.10	146.00	0	23,509	0.00%
2022/04/28	8	143.19	8	144.00	143.50	0	23,501	0.00%
2022/04/27	2	141.50	2.1	138.60	145.00	-0.1	23,407	0.00%
2022/04/26	3	147.17	1	145.50	143.50	2	23,610	0.01%
2022/04/25	4.1	151.01	6	149.92	149.00	-2	23,957	-0.01%
2022/04/22	9	161.28	7	159.00	159.50	2	24,015	0.01%
2022/04/21	17	167.21	22	166.20	166.50	-5	23,823	-0.02%
2022/04/20	7.1	159.91	6	159.92	159.50	1.1	23,299	0.00%
2022/04/19	6	159.83	16	159.28	158.00	-10	23,270	-0.04%
2022/04/18	9	155.78	3	156.00	156.00	6	23,186	0.03%
2022/04/15	13.2	157.42	4	155.25	156.50	9.2	23,015	0.04%
2022/04/14	1	165.50	7.1	165.65	167.00	-6.1	22,684	-0.03%
2022/04/13	16	164.03	11.1	164.05	163.50	5	22,437	0.02%
2022/04/12	9	161.06	3.4	159.88	159.00	5.6	22,172	0.03%
2022/04/11	4	164.50	54.3	166.54	160.50	-50.3	21,872	-0.23%
2022/04/08	34.1	172.88	5	176.00	173.00	29.1	21,426	0.14%
2022/04/07	12.2	171.09	9	172.28	172.50	3.2	20,942	0.02%
2022/04/06	18.1	181.36	2	178.50	180.00	16.1	20,316	0.08%
2022/04/01	25.2	182.93	5.1	183.53	183.00	20.1	20,023	0.10%
2022/03/31	4.2	194.83	67.1	195.95	191.00	-62.9	19,559	-0.32%
2022/03/30	42	198.29	52	199.62	190.50	-10	19,221	-0.05%
2022/03/29	55	193.23	43	185.26	194.50	12	18,900	0.06%
2022/03/28	21	179.90	12	187.33	177.00	9	18,930	0.05%
2022/03/25	19	178.39	57	180.53	179.50	-38	18,298	-0.21%
2022/03/24	65	177.89	180.2	177.25	179.00	-115.2	17,766	-0.65%	大賣/鉅額交易
2022/03/23	225	173.39	92	171.74	175.50	133	16,873	0.79%	大買/鉅額交易
2022/03/22	59.1	159.31	21.1	156.75	160.00	38	15,827	0.24%
2022/03/21	14	153.71	6.2	153.82	153.50	7.8	15,465	0.05%
2022/03/18	11	151.50	20.1	150.19	149.00	-9.1	15,255	-0.06%
2022/03/17	5	146.00	2.2	145.01	148.50	2.8	14,639	0.02%
2022/03/16	2.1	139.14	2	136.75	137.00	0.1	14,436	0.00%
2022/03/15	7.1	144.65	6	141.08	138.50	1.1	14,460	0.01%
2022/03/14	2	144.50	0.1	144.00	145.00	1.9	14,442	0.01%
2022/03/11	5	145.50	6	142.42	143.00	-1	14,740	-0.01%
2022/03/10	17.1	145.73	17	144.53	143.00	0.1	14,906	0.00%
2022/03/09	9	144.06	19.1	143.00	143.50	-10.1	15,044	-0.07%
2022/03/08	4.1	139.05	3.1	143.46	140.00	1.1	15,349	0.01%
2022/03/07	0.2	138.17	0	0.00	138.00	0.2	16,046	0.00%
2022/03/03	15	145.90	3.7	144.60	145.50	11.4	18,951	0.06%
2022/03/02	0	0.00	2	142.50	143.00	-2	19,522	-0.01%
2022/03/01	2	140.00	5	139.40	139.50	-3	20,151	-0.01%
2022/02/25	0.1	136.50	1	137.00	136.50	-1	20,576	0.00%
2022/02/24	5	136.20	2.1	135.69	133.50	2.9	21,396	0.01%
2022/02/23	0	139.50	3	139.83	140.00	-3	21,422	-0.01%
2022/02/22	3.2	137.71	1	137.50	136.50	2.2	21,565	0.01%
2022/02/21	3.2	141.55	2	143.00	142.00	1.2	21,782	0.01%
2022/02/18	5.1	142.41	2	142.75	144.50	3.1	22,092	0.01%
2022/02/17	6.2	146.20	3	144.00	143.00	3.2	22,348	0.01%
2022/02/16	6.1	148.98	5	148.20	147.50	1.1	22,483	0.00%
2022/02/15	7	147.50	37	146.50	145.50	-30	22,383	-0.13%
2022/02/14	50	145.48	17	145.03	143.50	33	22,227	0.15%
2022/02/11	8	149.25	6	150.67	152.00	2	22,140	0.01%
2022/02/10	6	147.92	17	149.71	147.50	-11	21,979	-0.05%
2022/02/09	5	145.00	3	145.67	143.00	2	21,281	0.01%
2022/02/08	1	144.00	2	145.25	145.00	-1	21,042	0.00%
2022/02/07	4	145.63	2.1	148.44	144.00	2	21,124	0.01%
2022/01/26	1	142.50	3	143.00	143.00	-2	20,884	-0.01%
2022/01/25	2	140.25	5	142.30	140.50	-3	20,809	-0.01%
2022/01/24	3	134.67	4	135.88	138.50	-1	20,593	0.00%
2022/01/21	1	140.00	1	135.50	135.00	0	20,604	0.00%
2022/01/20	1	141.00	6	140.83	142.00	-5	20,533	-0.02%
2022/01/19	5	140.50	9	141.06	140.50	-4	20,662	-0.02%
2022/01/18	6	138.58	8.1	137.21	139.00	-2.1	20,828	-0.01%
2022/01/17	3	128.50	3	131.50	131.00	0	20,616	0.00%
2022/01/14	3.1	123.16	2	123.50	124.00	1.1	21,152	0.00%
2022/01/13	4	124.88	5	126.70	126.00	-1	21,889	0.00%
2022/01/12	34	127.38	1	126.00	126.50	33	22,179	0.15%
2022/01/11	0	131.00	1	130.50	130.50	-1	22,287	0.00%
2022/01/10	1	136.00	34	129.29	137.00	-33	22,311	-0.15%
2022/01/07	2	135.00	4	131.75	131.00	-2	22,444	-0.01%
2022/01/06	1	137.00	15	137.57	138.00	-14	22,628	-0.06%
2022/01/05	1.1	140.05	1	141.50	139.50	0.1	22,911	0.00%
2022/01/04	4	143.50	2	143.75	143.50	2	23,052	0.01%
2022/01/03	0	0.00	1	140.00	141.00	-1	23,537	0.00%
2021/12/30	2	141.50	1	140.50	141.00	1	23,999	0.00%
2021/12/29	0	0.00	1	142.50	142.00	-1	24,430	0.00%
2021/12/28	2	141.50	2	142.25	143.50	0	24,848	0.00%
2021/12/27	5	142.50	1	143.00	142.50	4	25,173	0.02%
2021/12/24	3.1	144.16	3	145.33	143.00	0.1	25,512	0.00%
2021/12/23	7	147.79	7	147.22	145.00	0	25,614	0.00%
2021/12/22	12	147.25	20	149.88	145.50	-8	25,562	-0.03%
2021/12/21	8	140.13	7	140.21	139.50	1	25,152	0.00%
2021/12/20	3	142.83	2	140.00	139.00	1	25,892	0.00%
2021/12/17	1	145.99	1	144.50	144.50	0	26,456	0.00%
2021/12/16	5	146.90	3	147.17	147.00	2	26,543	0.01%
2021/12/15	3	141.00	5	140.60	143.00	-2	26,464	-0.01%
2021/12/14	4	141.50	3	141.83	142.00	1	26,689	0.00%
2021/12/13	4	138.63	4	138.50	138.00	0	26,765	0.00%
2021/12/10	1	142.00	2	140.25	140.00	-1	27,342	0.00%
2021/12/09	7.1	142.50	3	141.67	141.00	4.1	28,202	0.01%
2021/12/08	7.1	144.49	9	143.28	144.50	-2	28,612	-0.01%
2021/12/07	5.3	146.79	1	144.50	144.00	4.3	28,992	0.01%
2021/12/06	8	151.75	7	152.86	149.00	1	29,329	0.00%
2021/12/03	3	154.00	2	154.75	154.00	1	30,337	0.00%
2021/12/02	15	155.57	7	153.93	152.00	8	30,465	0.03%
2021/12/01	17	159.53	18	160.36	162.50	-1	30,713	0.00%
2021/11/30	28.1	160.75	30	161.17	155.50	-2	30,901	-0.01%
2021/11/29	35	151.23	40.6	150.93	156.00	-5.6	31,412	-0.02%
2021/11/26	9	141.11	24	142.56	143.50	-15	31,181	-0.05%
2021/11/25	14.1	143.30	20.2	143.38	139.00	-6.1	30,992	-0.02%
2021/11/24	12.2	139.09	4	136.88	138.00	8.2	30,645	0.03%
2021/11/23	14.1	144.61	15.1	144.92	143.00	-1	31,034	0.00%
2021/11/22	7	135.79	22	137.66	137.50	-15	31,544	-0.05%
2021/11/19	9.3	138.56	5	136.70	135.50	4.3	34,292	0.01%
2021/11/18	7	142.36	10	141.90	139.50	-3	35,764	-0.01%
2021/11/17	18.5	141.59	23	140.85	143.00	-4.5	36,558	-0.01%
2021/11/16	36	139.32	334	137.74	136.00	-298	37,590	-0.79%	大賣/鉅額交易
2021/11/15	337	138.49	17	138.00	138.50	320	38,657	0.83%	大買/鉅額交易
2021/11/12	6	134.75	21	134.48	133.00	-15	39,680	-0.04%
2021/11/11	16	132.28	2	131.50	130.50	14	40,366	0.03%
2021/11/10	6	132.92	4	132.13	131.00	2	40,750	0.00%
2021/11/09	7	127.93	12	128.50	130.00	-5	40,825	-0.01%
2021/11/08	1	122.00	1	122.50	122.00	0	40,859	0.00%
2021/11/05	4	124.13	17	125.91	124.00	-13	41,105	-0.03%
2021/11/04	6	127.33	0	0.00	126.00	6	41,586	0.01%
2021/11/03	1	128.00	5	128.50	130.00	-4	41,987	-0.01%
2021/11/02	9	131.44	5	130.70	128.00	4	42,474	0.01%
2021/11/01	2	131.00	4	131.38	131.00	-2	43,019	0.00%
2021/10/29	2.5	127.92	2	127.01	128.00	0.5	44,230	0.00%
2021/10/28	4.1	131.11	6	130.25	129.00	-1.9	44,764	0.00%
2021/10/27	5	130.60	12	129.33	132.00	-7	45,083	-0.02%
2021/10/26	32.2	128.75	9	130.94	127.00	23.2	45,547	0.05%
2021/10/25	14	139.82	3	141.17	139.50	11	46,178	0.02%
2021/10/22	33	140.38	16.1	141.25	144.00	16.9	46,175	0.04%
2021/10/21	12	140.33	17	139.56	136.00	-5	46,465	-0.01%
2021/10/20	4	133.63	4	133.38	135.00	0	46,586	0.00%
2021/10/19	31	126.45	5	128.30	128.50	26	47,139	0.06%
2021/10/18	1	124.00	1	123.00	123.00	0	47,995	0.00%
2021/10/15	5	122.00	5	122.10	122.00	0	48,377	0.00%
2021/10/14	4	119.88	38	121.50	118.00	-34	48,819	-0.07%
2021/10/13	6.2	122.04	7	123.21	120.50	-0.8	49,261	0.00%
2021/10/12	6	130.17	10	129.95	128.50	-4	49,863	-0.01%
2021/10/08	23	135.78	14	138.04	131.00	9	50,305	0.02%
2021/10/07	12	131.92	6	133.58	133.50	6	50,945	0.01%
2021/10/06	2	127.25	13	128.46	130.50	-11	50,971	-0.02%
2021/10/05	22	125.64	354	126.86	126.50	-332	51,717	-0.64%	大賣/鉅額交易
2021/10/04	40	125.48	5	125.60	121.50	35	52,128	0.07%
2021/10/01	8	122.69	49	124.60	124.00	-41	52,726	-0.08%
2021/09/30	4	134.00	2	134.25	134.00	2	53,156	0.00%
2021/09/29	8	135.50	12	135.21	134.00	-4	53,244	-0.01%
2021/09/28	361	134.94	15	134.77	139.00	346	53,458	0.65%	大買/鉅額交易
2021/09/27	24	136.90	16.3	137.08	138.00	7.8	53,472	0.01%
2021/09/24	22	134.25	21	130.60	135.00	1	52,807	0.00%
2021/09/23	8	127.06	5	125.70	124.50	3	52,292	0.01%
2021/09/22	9	123.61	12	123.63	125.00	-3	52,340	-0.01%
2021/09/17	16	123.97	21	124.74	126.50	-5	52,383	-0.01%
2021/09/16	7	120.86	2	121.50	121.50	5	52,394	0.01%
2021/09/15	52	121.36	3	121.17	120.00	49	52,459	0.09%
2021/09/14	37.3	123.41	69	121.95	121.50	-31.8	52,046	-0.06%
2021/09/13	21	132.62	4	129.38	129.00	17	51,349	0.03%
2021/09/10	15	131.03	33	129.68	133.00	-18	51,054	-0.04%
2021/09/09	15	133.07	11	133.73	133.00	4	50,598	0.01%
2021/09/08	57	131.63	14	131.71	130.50	43	50,078	0.09%
2021/09/07	23.1	144.11	55	142.65	138.50	-31.9	49,056	-0.07%
2021/09/06	19	158.74	17	153.35	153.50	2	48,713	0.00%
2021/09/03	92	162.32	98	164.57	165.50	-6	48,488	-0.01%
2021/09/02	27.1	169.41	38	169.62	159.00	-10.9	48,252	-0.02%
2021/09/01	34	161.91	26	163.42	167.00	8	46,980	0.02%
2021/08/31	17	154.44	11	153.00	155.00	6	46,231	0.01%
2021/08/30	10	150.55	5	150.50	150.00	5	46,138	0.01%
2021/08/27	14	152.50	6	151.17	150.00	8	46,457	0.02%
2021/08/26	28	160.46	24	159.92	158.00	4	46,194	0.01%
2021/08/25	28	162.18	31	164.69	158.50	-3	45,344	-0.01%
2021/08/24	13	158.46	25.5	158.96	163.50	-12.5	43,208	-0.03%
2021/08/23	9.2	150.20	10	150.35	149.00	-0.8	42,798	0.00%
2021/08/20	8.3	142.56	14.2	143.16	144.00	-5.9	43,009	-0.01%
2021/08/19	24	146.83	23	146.04	135.00	1	42,007	0.00%
2021/08/18	20	138.58	23.2	146.63	150.00	-3.2	40,718	-0.01%
2021/08/17	24	140.52	24	139.96	137.50	0	39,881	0.00%
2021/08/16	8	135.00	11	135.77	135.50	-3	39,150	-0.01%
2021/08/13	11	135.77	6	136.92	130.50	5	38,780	0.01%
2021/08/12	1	134.50	3	134.33	136.50	-2	38,600	-0.01%
2021/08/11	2	129.50	1	136.50	128.00	1	38,648	0.00%
2021/08/10	11	135.73	4	132.88	135.00	7	38,582	0.02%
2021/08/09	13	142.73	5	141.60	138.50	8	38,319	0.02%
2021/08/06	5	148.30	3.1	147.29	150.00	1.9	38,020	0.00%
2021/08/05	19	145.26	16	147.66	144.50	3	37,805	0.01%
2021/08/04	11.1	151.04	22	150.36	149.50	-10.9	37,759	-0.03%
2021/08/03	17	141.00	28	140.45	142.00	-11	36,910	-0.03%
2021/08/02	13	136.69	10	135.95	135.00	3	36,810	0.01%
2021/07/30	18	140.22	9	140.61	135.00	9	36,379	0.02%
2021/07/29	21	130.76	30	130.67	136.50	-9	35,710	-0.03%
2021/07/28	5	133.80	4	134.75	132.50	1	34,588	0.00%
2021/07/27	30	153.15	223	156.00	147.00	-193	34,541	-0.56%	大賣/鉅額交易
2021/07/26	207	154.62	18.1	152.03	155.00	188.9	33,627	0.56%	大買/鉅額交易
2021/07/23	16.2	149.57	12.1	150.48	141.00	4.1	32,848	0.01%
2021/07/22	16.1	152.74	310.5	152.59	153.00	-294.5	32,220	-0.91%	大賣/鉅額交易
2021/07/21	304	147.30	9	145.78	147.50	295	31,411	0.94%	大買/鉅額交易
2021/07/20	14	137.68	20	136.25	134.50	-6	31,298	-0.02%
2021/07/19	22	136.93	17	137.24	134.00	5	31,150	0.02%
2021/07/16	106	130.99	30	136.87	137.00	76	31,080	0.24%	大買/
2021/07/15	42	124.07	111	125.55	130.00	-69	30,465	-0.23%	大賣/
2021/07/14	51	125.28	62	126.85	124.50	-11	30,605	-0.04%
2021/07/13	5	118.50	227.4	120.11	123.00	-222.4	30,442	-0.73%	大賣/鉅額交易
2021/07/12	20	110.55	24	110.90	112.00	-4	30,802	-0.01%
2021/07/09	11	102.33	22	101.48	105.50	-11	29,847	-0.04%
2021/07/08	24	94.93	23	94.59	96.20	1	29,423	0.00%
2021/07/07	6	93.28	13	92.08	95.50	-7	29,117	-0.02%
2021/07/06	4	86.60	7	86.90	86.90	-3	28,520	-0.01%
2021/07/05	14	87.75	16	88.62	86.20	-2	28,772	-0.01%
2021/07/02	3	81.67	14	82.35	86.00	-11	28,994	-0.04%
2021/07/01	5	79.86	3	79.40	78.90	2	29,316	0.01%
2021/06/30	8	80.75	9	81.28	80.30	-1	29,785	0.00%
2021/06/29	14	83.22	21	82.74	81.10	-7	31,403	-0.02%
2021/06/28	5	84.54	3	85.03	84.90	2	33,429	0.01%
2021/06/25	12	85.38	11	84.65	84.30	1	34,038	0.00%
2021/06/24	5	83.90	6.2	84.32	83.50	-1.2	33,812	0.00%
2021/06/23	0	0.00	5	81.54	82.40	-5	33,654	-0.01%
2021/06/22	6	80.73	6	83.05	79.20	0	33,733	0.00%
2021/06/21	2	80.75	1.1	80.14	79.90	0.9	33,417	0.00%
2021/06/18	8	80.43	2	79.80	79.60	6	33,176	0.02%
2021/06/17	2	81.12	0	0.00	81.50	2	33,009	0.01%
2021/06/16	0	0.00	11	81.15	79.90	-11	32,827	-0.03%
2021/06/15	7	82.89	5	83.50	82.30	2	32,627	0.01%
2021/06/11	16	84.64	7	85.33	83.00	9	32,497	0.03%
2021/06/10	21	83.30	32	82.77	83.10	-11	31,950	-0.03%
2021/06/09	49	79.39	30.1	79.42	78.60	19	31,065	0.06%
2021/06/08	34	77.61	46	77.04	77.00	-12	30,472	-0.04%
2021/06/07	20.1	85.11	16	84.53	83.10	4.1	29,770	0.01%
2021/06/04	38	87.25	72.5	86.43	86.00	-34.5	29,326	-0.12%
2021/06/03	79	87.39	11	85.86	85.70	68	28,631	0.24%
2021/06/02	19	84.27	22.1	85.23	83.00	-3.1	28,030	-0.01%
2021/06/01	13.1	83.34	37	84.70	86.10	-23.9	27,484	-0.09%
2021/05/31	23	83.19	157	82.99	81.90	-134	26,770	-0.50%	大賣/鉅額交易
2021/05/28	206	78.72	74	77.71	79.20	132	25,574	0.52%	大買/鉅額交易
2021/05/27	11	70.75	7	70.24	72.00	4	24,303	0.02%
2021/05/26	12	68.39	7	68.41	68.50	5	23,964	0.02%
2021/05/25	30	69.69	20.3	69.54	68.20	9.7	23,809	0.04%
2021/05/24	2	66.55	8.1	67.14	66.80	-6.1	23,310	-0.03%
2021/05/21	1	64.00	8.4	63.50	64.00	-7.4	23,089	-0.03%
2021/05/20	3	64.27	3	64.90	62.90	0	23,202	0.00%
2021/05/19	6	65.10	4.7	64.62	66.00	1.3	23,128	0.01%
2021/05/18	11	62.55	2	60.60	62.90	9	22,850	0.04%
2021/05/17	1	58.60	1	58.00	57.20	0	22,602	0.00%
2021/05/14	23	64.47	0	0.00	63.50	23	22,280	0.10%
2021/05/13	4	65.18	7	63.93	62.90	-3	21,942	-0.01%
2021/05/12	9	66.28	6	64.52	63.50	3	21,570	0.01%
2021/05/11	6	69.22	2	67.65	67.00	4	20,854	0.02%
2021/05/10	5	71.98	14	72.83	74.00	-9	20,353	-0.04%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	6	62.60	2	64.00	61.20	4	19,751	0.02%
2021/05/05	106	65.56	0	0.00	62.80	106	19,622	0.54%	大買/鉅額交易
2021/05/04	11	64.55	32	62.28	64.40	-21	19,451	-0.11%
2021/04/29	4	70.38	4	69.93	69.00	0	18,981	0.00%
2021/04/28	6	70.12	19	70.23	69.60	-13	18,872	-0.07%
2021/04/27	7.2	72.94	12	73.26	72.10	-4.8	18,631	-0.03%
2021/04/26	13	76.38	14	76.06	75.40	-1	18,336	-0.01%
2021/04/23	20	73.92	9	75.34	74.40	11	17,959	0.06%
2021/04/22	18	73.76	24.1	75.81	72.60	-6.1	17,593	-0.03%
2021/04/21	16	73.05	7	73.46	73.40	9	17,087	0.05%
2021/04/20	14.1	72.58	35	72.70	73.00	-20.9	16,800	-0.12%
2021/04/19	13	70.78	72	72.28	70.00	-59	16,096	-0.37%
2021/04/16	77	70.64	30	69.29	71.10	47	15,114	0.31%
2021/04/15	14	63.76	15	64.52	64.70	-1	14,251	-0.01%
2021/04/14	16	61.87	10	62.54	63.70	6	13,976	0.04%
2021/04/13	136	67.19	10	66.48	65.60	126	13,548	0.93%	大買/鉅額交易
2021/04/12	0	0.00	5	66.70	66.70	-5	12,897	-0.04%
2021/04/09	9	61.54	90.1	61.71	60.70	-81.1	12,824	-0.63%
2021/04/08	72	66.56	5	64.82	64.00	67	12,398	0.54%
2021/04/07	1	64.20	4	64.20	64.20	-3	11,648	-0.03%
2021/04/06	1.1	59.54	9	58.92	58.40	-7.9	11,053	-0.07%
2021/04/01	40.1	58.64	70	58.91	58.20	-29.9	10,491	-0.28%
2021/03/31	48.1	56.90	141	54.41	57.40	-92.9	8,769	-1.06%	大賣/
2021/03/30	105	52.07	34	50.63	52.20	71	6,590	1.08%	大買/
2021/03/29	2	47.60	16	47.87	47.50	-14	5,909	-0.24%
2021/03/26	9	47.48	11	47.72	47.45	-2	5,852	-0.03%
2021/03/25	4	46.48	19	46.72	47.00	-15	5,689	-0.26%
2021/03/23	6	44.76	0	0.00	44.65	6	5,427	0.11%
2021/03/22	5	44.80	0	0.00	45.10	5	5,465	0.09%
2021/03/19	0	0.00	5	44.50	44.50	-5	5,708	-0.09%
2021/03/18	0	0.00	2	45.55	45.00	-2	5,742	-0.03%
2021/03/17	1	45.35	0	0.00	45.15	1	5,847	0.02%
2021/03/16	0	0.00	1	45.95	46.50	-1	5,917	-0.02%
2021/03/15	2	45.40	0.2	45.60	45.50	1.8	6,056	0.03%
2021/03/11	0	0.00	1	44.50	44.60	-1	6,587	-0.02%
2021/03/08	3	44.50	0	0.00	43.95	3	7,316	0.04%
2021/03/04	16	45.17	1	45.00	45.00	15	7,367	0.20%
2021/03/03	16	45.69	1	46.25	46.20	15	7,644	0.20%
2021/03/02	17	46.58	0	0.00	46.30	17	7,592	0.22%
2021/02/26	5	46.80	10	47.23	47.35	-5	7,537	-0.07%
2021/02/25	5	47.00	0	0.00	46.90	5	7,510	0.07%
2021/02/24	1	47.10	0	0.00	46.70	1	7,609	0.01%
2021/02/23	5	46.73	1	46.65	46.65	4	7,591	0.05%
2021/02/22	3	47.52	12	47.58	47.45	-9	7,530	-0.12%
2021/02/19	7	47.35	3	47.58	47.45	4	7,275	0.05%
2021/02/18	1	47.65	8	46.56	46.85	-7	7,114	-0.10%
2021/02/17	1	46.25	10	46.13	46.15	-9	7,002	-0.13%
2021/02/04	2	43.75	0	0.00	43.90	2	6,937	0.03%
2021/02/03	0	0.00	5	44.00	43.70	-5	6,939	-0.07%
2021/02/02	0	0.00	1	43.80	43.75	-1	6,955	-0.01%
2021/02/01	2	42.23	8	42.29	42.55	-6	6,936	-0.09%
2021/01/29	10	44.01	0	0.00	43.10	10	6,909	0.14%
2021/01/28	3	44.55	10	44.77	44.35	-7	6,858	-0.10%
2021/01/27	4	45.45	1.1	45.03	45.45	2.9	6,841	0.04%
2021/01/26	5	44.65	0	0.00	44.70	5	6,806	0.07%
2021/01/25	2	44.23	8	44.60	44.90	-6	6,778	-0.09%
2021/01/22	1	43.90	1	44.80	44.65	0	6,759	0.00%
2021/01/21	7	44.09	3	43.90	44.05	4	6,733	0.06%
2021/01/20	10	45.45	1	45.10	45.10	9	6,699	0.13%
2021/01/19	1	46.70	13	46.45	46.10	-12	6,581	-0.18%
2021/01/18	1	45.85	1	46.25	46.10	0	6,537	0.00%
2021/01/15	6	48.24	4	47.88	47.30	2	6,465	0.03%
2021/01/14	8	48.11	10	48.01	48.20	-2	6,337	-0.03%
2021/01/13	2	46.50	10	46.85	46.55	-8	6,131	-0.13%
2021/01/12	2	47.45	2	47.15	46.15	0	6,067	0.00%
2021/01/11	2.8	47.59	0	0.00	47.50	2.8	5,985	0.05%
2021/01/08	1	46.00	0	0.00	45.35	1	5,832	0.02%
2021/01/07	1	45.85	1	45.80	45.80	0	5,840	0.00%
2021/01/06	6	45.77	4	45.65	45.65	2	5,914	0.03%
2021/01/05	11	46.78	2	47.05	46.85	9	5,892	0.15%
2021/01/04	11	47.70	3	48.30	47.65	8	5,976	0.13%
2020/12/31	11	47.70	4	47.50	47.45	7	5,860	0.12%
2020/12/29	2	46.18	34	46.54	46.20	-32	5,800	-0.55%
2020/12/28	26	46.71	0	0.00	46.65	26	5,771	0.45%
2020/12/25	6	46.03	0	0.00	46.40	6	5,712	0.11%
2020/12/24	2	46.75	0	0.00	46.75	2	5,641	0.04%
2020/12/23	3	45.67	15	46.14	46.20	-12	5,543	-0.22%
2020/12/22	15	45.83	3	45.57	44.90	12	5,383	0.22%
2020/12/18	0	0.00	2	45.05	44.75	-2	5,182	-0.04%
2020/12/17	4.6	45.03	10	44.89	45.00	-5.4	5,165	-0.11%
2020/12/16	7	45.45	1	45.60	45.30	6	5,161	0.12%
2020/12/15	3	45.38	1	47.20	45.15	2	5,109	0.04%
2020/12/14	19	47.49	0	0.00	47.40	19	4,874	0.39%
2020/12/11	1	47.00	1	49.00	46.95	0	4,843	0.00%
2020/12/10	12	49.57	4	48.45	48.25	8	4,790	0.17%
2020/12/09	17	51.07	6	51.05	51.00	11	4,654	0.24%
2020/12/08	11	49.97	1	50.00	50.20	10	4,480	0.22%
2020/12/07	2	50.65	4	50.83	50.80	-2	4,324	-0.05%
2020/12/04	3	48.98	9	48.98	48.75	-6	3,916	-0.15%
2020/12/03	12	48.53	5	47.70	47.50	7	3,684	0.19%
2020/12/02	3	46.47	2	46.58	46.45	1	3,307	0.03%
2020/12/01	1	44.70	0	0.00	45.50	1	3,232	0.03%
2020/11/30	2	45.40	0	0.00	45.20	2	3,333	0.06%
2020/11/27	3	46.12	7	46.38	45.75	-4	3,579	-0.11%
2020/11/26	0	0.00	1	44.10	44.35	-1	3,259	-0.03%
2020/11/25	2	43.90	1	43.75	43.75	1	3,232	0.03%
2020/11/24	4	44.43	2	44.10	43.90	2	3,200	0.06%
2020/11/23	3	44.82	14	44.63	44.80	-11	3,145	-0.35%
2020/11/20	1	43.10	5	43.03	43.70	-4	2,993	-0.13%
2020/11/19	1	42.70	2	42.50	42.50	-1	2,942	-0.03%
2020/11/13	0	0.00	1	41.95	41.90	-1	3,028	-0.03%
2020/11/11	6	42.73	0	0.00	42.80	6	3,120	0.19%
2020/11/10	6	42.66	0	0.00	42.50	6	3,138	0.19%
2020/11/09	5	42.30	0	0.00	42.35	5	3,181	0.16%
2020/11/06	0	0.00	1	42.05	41.90	-1	3,206	-0.03%
2020/11/05	0	0.00	1	41.85	41.80	-1	3,263	-0.03%
2020/11/03	1	41.40	0	0.00	41.65	1	3,397	0.03%
2020/10/30	2	41.60	0	0.00	41.40	2	3,457	0.06%
2020/10/29	0	0.00	1	41.80	42.20	-1	3,572	-0.03%
2020/10/28	2	42.80	2	43.05	42.10	0	3,609	0.00%
2020/10/26	0	0.00	3	44.15	43.90	-3	3,690	-0.08%
2020/10/22	2	43.80	0	0.00	43.50	2	3,787	0.05%
2020/10/19	0	0.00	1	45.65	45.65	-1	3,768	-0.03%
2020/10/16	0	0.00	5	45.25	45.30	-5	3,780	-0.13%
2020/10/15	0	0.00	1	46.60	46.10	-1	3,764	-0.03%
2020/10/14	0	0.00	5	46.85	46.50	-5	3,768	-0.13%
2020/10/13	0	0.00	4	46.25	45.85	-4	3,693	-0.11%
2020/10/12	3	45.53	5	45.54	45.50	-2	3,642	-0.05%
2020/10/08	7	44.96	0	0.00	45.15	7	3,536	0.20%
2020/10/07	9	44.90	2	44.80	44.55	7	3,507	0.20%
2020/10/06	1	44.10	5	44.15	44.10	-4	3,465	-0.12%
2020/09/29	0	0.00	1	41.60	41.20	-1	4,078	-0.02%
2020/09/25	0	0.00	1	41.20	40.90	-1	4,341	-0.02%
2020/09/23	5	43.70	1	43.65	43.75	4	4,394	0.09%
2020/09/22	1	44.00	0	0.00	44.00	1	4,399	0.02%
2020/09/21	5	45.22	2	45.35	45.05	3	4,359	0.07%
2020/09/18	5	45.15	0	0.00	45.20	5	4,321	0.12%
2020/09/17	0	0.00	1	45.00	45.25	-1	4,319	-0.02%
2020/09/15	2	45.70	0	0.00	45.00	2	4,317	0.05%
2020/09/14	1	43.75	20	44.20	44.80	-19	4,231	-0.45%
2020/09/11	10	43.15	0	0.00	43.10	10	4,186	0.24%
2020/09/10	5	44.15	10	44.35	43.95	-5	4,162	-0.12%
2020/09/09	10	44.20	0	0.00	44.35	10	4,145	0.24%
2020/09/08	5	45.30	10	44.80	44.75	-5	4,132	-0.12%
2020/09/07	0	0.00	1	45.00	44.75	-1	4,107	-0.02%
2020/09/04	10	44.85	24	44.58	44.90	-14	4,073	-0.34%
2020/09/03	10	46.60	2	45.68	45.50	8	4,036	0.20%
2020/09/02	7	45.69	1	46.65	46.60	6	3,899	0.15%
2020/08/28	1	43.20	0	0.00	43.10	1	3,696	0.03%
2020/08/27	1	43.90	1	43.40	43.15	0	3,720	0.00%
2020/08/26	1	43.60	0	0.00	43.60	1	3,725	0.03%
2020/08/21	1	43.20	0	0.00	43.05	1	3,855	0.03%
2020/08/20	1	42.20	0	0.00	42.55	1	3,846	0.03%
2020/08/19	3	44.47	5	44.75	44.00	-2	3,804	-0.05%
2020/08/18	11	46.19	0	0.00	45.65	11	3,761	0.29%
2020/08/17	7	45.86	6	45.93	46.65	1	3,716	0.03%
2020/08/14	1	45.45	0	0.00	45.60	1	3,649	0.03%
2020/08/13	1	46.65	6	46.51	45.95	-5	3,628	-0.14%
2020/08/11	9	45.47	0	0.00	44.95	9	3,516	0.26%
2020/08/10	21	47.32	17	47.61	47.30	4	3,459	0.12%
2020/08/07	2	47.05	1	47.05	47.10	1	3,354	0.03%
2020/08/06	2	46.40	1	46.10	46.00	1	3,321	0.03%
2020/08/05	4	47.00	0	0.00	47.00	4	3,283	0.12%
2020/08/04	1	48.50	15	47.57	47.00	-14	3,286	-0.43%
2020/08/03	0	0.00	4	46.45	46.40	-4	3,226	-0.12%
2020/07/31	2	46.45	2	45.68	46.30	0	3,255	0.00%
2020/07/30	5	45.60	5	44.80	46.00	0	3,211	0.00%
2020/07/29	4	43.31	4	44.15	44.95	0	3,135	0.00%
2020/07/27	0.1	43.80	1	43.90	44.00	-0.9	3,047	-0.03%
2020/07/22	1	44.10	6	44.68	44.60	-5	2,977	-0.17%
2020/07/20	0	0.00	6	43.23	43.25	-6	2,928	-0.20%
2020/07/17	7	42.93	0	0.00	43.00	7	2,887	0.24%
2020/07/15	10	43.33	1	42.60	41.70	9	2,861	0.31%
2020/07/14	2	43.40	0	0.00	43.30	2	2,902	0.07%
2020/07/13	0	0.00	5	43.50	43.80	-5	2,906	-0.17%
2020/07/10	5	43.60	1	44.60	43.70	4	2,895	0.14%
2020/07/09	11	46.14	8	47.08	45.55	3	2,814	0.11%
2020/07/08	10	48.45	18	47.92	47.45	-8	2,649	-0.30%
2020/07/07	6	43.97	7	43.57	45.35	-1	2,235	-0.04%
2020/07/06	2	41.15	1	40.70	41.25	1	2,022	0.05%
2020/07/03	0	0.00	9	40.85	40.85	-9	1,990	-0.45%
2020/06/23	1	38.35	0	0.00	38.35	1	1,914	0.05%
2020/06/16	0	0.00	1	37.90	38.20	-1	1,870	-0.05%
2020/06/09	1	39.70	1	39.40	39.40	0	1,938	0.00%
2020/06/08	0	0.00	1	39.90	39.55	-1	1,954	-0.05%
2020/06/05	5	40.05	0	0.00	40.10	5	1,936	0.26%
2020/05/28	0	0.00	1	39.40	38.95	-1	1,932	-0.05%
2020/05/26	1	38.75	2	38.00	38.05	-1	1,845	-0.05%
2020/05/25	0	0.00	1	37.70	38.10	-1	1,824	-0.05%
2020/05/22	3	37.45	1	37.40	37.30	2	1,799	0.11%
2020/05/20	2	36.03	1	36.00	35.85	1	1,783	0.06%
2020/05/18	0	0.00	1	35.40	35.05	-1	1,831	-0.05%
2020/05/15	0	0.00	4	37.00	36.00	-4	1,816	-0.22%
2020/05/14	1	37.80	0	0.00	36.85	1	1,798	0.06%
2020/05/11	4	38.90	0	0.00	38.30	4	1,763	0.23%
2020/05/07	0	0.00	5	39.20	39.15	-5	1,648	-0.30%
2020/04/27	0	0.00	1	36.45	36.95	-1	1,557	-0.06%
2020/04/20	0	0.00	1	36.80	36.80	-1	1,551	-0.06%
2020/04/17	1	38.35	5	38.30	37.25	-4	1,546	-0.26%
2020/04/16	5	36.45	0	0.00	36.90	5	1,458	0.34%
2020/04/14	1	34.30	2	34.53	34.75	-1	1,400	-0.07%
2020/04/13	2	33.88	3	34.38	34.00	-1	1,394	-0.07%
2020/04/10	1	33.85	0	0.00	34.00	1	1,392	0.07%
2020/04/09	1	34.60	3	34.28	34.15	-2	1,431	-0.14%
2020/04/07	1	34.30	1	34.35	34.35	0	1,448	0.00%
2020/04/06	6	33.52	0	0.00	33.65	6	1,434	0.42%
2020/03/26	0	0.00	4	30.43	30.80	-4	1,445	-0.28%
2020/03/24	0	0.00	1	29.80	29.80	-1	1,424	-0.07%
2020/03/23	1	28.25	0	0.00	28.10	1	1,423	0.07%
2020/03/20	2	29.00	2	29.15	29.15	0	1,424	0.00%
2020/03/19	0	0.00	3	27.25	27.20	-3	1,415	-0.21%
2020/03/18	0	0.00	12	30.93	30.20	-12	1,403	-0.86%
2020/03/17	3	30.70	0	0.00	30.20	3	1,399	0.21%
2020/03/16	10	33.55	26	34.04	32.25	-16	1,381	-1.16%
2020/03/13	33	34.40	0	0.00	35.00	33	1,369	2.41%
2020/03/10	0	0.00	2	41.80	42.20	-2	1,331	-0.15%
2020/03/09	11	45.04	1	44.90	43.40	10	1,310	0.76%
2020/03/06	4	42.90	10	42.60	42.90	-6	1,193	-0.50%
2020/03/04	5	41.15	0	0.00	41.45	5	1,459	0.34%
2020/03/03	5	41.70	0	0.00	41.40	5	1,469	0.34%
2020/02/20	1	44.25	0	0.00	44.10	1	1,556	0.06%
2020/02/13	0	42.00	2	41.80	41.50	-2	1,541	-0.13%
2020/02/12	1	41.25	0	0.00	41.55	1	1,565	0.06%
2020/02/10	3	40.93	0	0.00	40.60	3	1,588	0.19%
2020/02/05	0	0.00	1	41.20	41.65	-1	1,598	-0.06%
2020/02/03	5	38.85	0	0.00	40.00	5	1,645	0.30%
2020/01/31	3	41.10	0	0.00	41.20	3	1,670	0.18%
2020/01/30	2	41.70	4	42.40	41.45	-2	1,790	-0.11%
2020/01/20	3	46.10	0	0.00	45.85	3	1,782	0.17%
2020/01/14	6	46.45	0	0.00	46.20	6	1,813	0.33%
2020/01/10	0	0.00	10	46.20	46.10	-10	1,889	-0.53%
2020/01/08	0	0.00	5	46.21	46.10	-5	1,972	-0.25%
2020/01/06	1	46.50	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.70	0	0.00	47.20	2	2,008	0.10%
2019/12/30	1	47.50	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	5	47.60	47.55	-5	1,933	-0.26%
2019/12/26	10	47.15	0	0.00	47.25	10	1,921	0.52%
2019/12/25	1	47.10	0	0.00	47.00	1	1,941	0.05%
2019/12/24	0	0.00	0	47.05	47.00	0	1,937	0.00%
2019/12/18	5	47.00	0	0.00	47.00	5	1,934	0.26%
2019/12/10	1	47.05	1	46.95	47.00	0	1,987	0.00%
2019/12/09	1	47.60	0	0.00	47.30	1	2,025	0.05%
2019/12/05	0	0.00	10	46.82	46.70	-10	2,159	-0.46%
2019/12/02	0	0.00	6	46.63	46.40	-6	2,217	-0.27%
2019/11/29	4	49.88	2	48.75	48.35	2	2,186	0.09%
2019/11/26	0	0.00	4	47.44	47.25	-4	2,061	-0.19%
2019/11/20	1	46.95	2	46.80	46.75	-1	2,194	-0.05%
2019/11/18	0	48.00	0	0.00	47.95	0	2,206	0.00%
2019/11/15	2	47.15	2	47.43	47.45	0	2,238	0.00%
2019/11/14	1	46.90	0	0.00	46.75	1	2,228	0.04%
2019/11/12	4	46.45	0	0.00	46.65	4	2,247	0.18%
2019/11/11	1	46.20	0	0.00	46.30	1	2,258	0.04%
2019/11/08	0	0.00	1	47.00	47.05	-1	2,247	-0.04%
2019/11/05	0	0.00	1	47.40	47.20	-1	2,238	-0.04%
2019/10/31	2	46.55	1	47.50	46.50	1	2,265	0.04%
2019/10/30	6	47.28	0	0.00	47.50	6	2,249	0.27%
2019/10/29	0	0.00	4	47.99	47.25	-4	2,313	-0.17%
2019/10/28	4.3	48.70	1	49.20	48.35	3.3	2,408	0.14%
2019/10/25	1	49.90	4	50.38	49.85	-3	2,298	-0.13%
2019/10/24	2	49.08	2	49.48	49.60	0	2,285	0.00%
2019/10/23	0	0.00	2	49.65	49.15	-2	2,286	-0.09%
2019/10/22	1	49.25	0	0.00	49.40	1	2,297	0.04%
2019/10/21	1	48.60	0	0.00	49.20	1	2,288	0.04%
2019/10/18	8	49.32	0	0.00	48.85	8	2,296	0.35%
2019/10/17	0	0.00	1	50.50	50.40	-1	2,276	-0.04%
2019/10/16	1	50.30	0	0.00	50.30	1	2,269	0.04%
2019/10/14	2	50.25	1	50.50	50.40	1	2,197	0.05%
2019/10/09	1	49.85	2	49.60	49.60	-1	2,173	-0.05%
2019/10/08	0	0.00	1	49.20	49.20	-1	2,168	-0.05%
2019/10/07	1	50.30	4	50.30	50.00	-3	2,207	-0.14%
2019/10/01	1	49.35	1	49.85	49.80	0	2,251	0.00%
2019/09/27	0	0.00	1	48.45	48.60	-1	2,287	-0.04%
2019/09/26	1	50.00	0	0.00	49.95	1	2,269	0.04%
2019/09/25	4	50.03	1	50.40	50.40	3	2,273	0.13%
2019/09/24	2	50.75	1	50.70	50.50	1	2,293	0.04%
2019/09/17	3	50.47	0	0.00	50.50	3	2,209	0.14%
2019/09/12	0	0.00	3	52.30	51.40	-3	2,244	-0.13%
2019/09/11	3	51.73	0	0.00	51.80	3	2,229	0.13%
2019/09/10	2	51.75	1	51.30	51.30	1	2,204	0.05%
2019/09/09	0	0.00	9	52.92	52.80	-9	2,163	-0.42%
2019/09/06	1	52.40	0	0.00	51.80	1	2,061	0.05%
2019/09/03	4	51.40	0	0.00	50.80	4	1,935	0.21%
2019/08/30	6	51.77	7	51.59	50.90	-1	1,883	-0.05%
2019/08/29	1	51.10	4	51.08	51.30	-3	1,798	-0.17%
2019/08/28	1	49.95	1	49.60	49.60	0	1,747	0.00%
2019/08/26	2	49.98	1	50.00	49.90	1	1,703	0.06%
2019/08/23	11	50.60	16	50.36	50.80	-5	1,647	-0.30%
2019/08/22	6	49.38	0	0.00	49.30	6	1,548	0.39%
2019/08/20	12	49.49	13	49.12	49.50	-1	1,515	-0.07%
2019/08/15	1	46.30	0	0.00	46.20	1	1,443	0.07%
2019/08/06	1	46.50	0	0.00	47.80	1	1,405	0.07%
2019/08/02	3	47.87	0	0.00	47.30	3	1,407	0.21%
2019/07/31	5	50.35	6	49.90	49.70	-1	1,375	-0.07%
2019/07/30	2	52.95	1	52.10	52.00	1	1,298	0.08%
2019/07/26	1	51.10	0	0.00	51.30	1	1,160	0.09%
2019/07/24	0	0.00	7	50.80	51.70	-7	1,129	-0.62%
2019/07/23	0	0.00	2	50.70	50.40	-2	1,132	-0.18%
2019/07/22	13	51.08	0	0.00	51.00	13	1,122	1.16%
2019/07/16	0	0.00	8	50.43	49.95	-8	1,086	-0.74%
2019/07/12	4	50.40	4	50.20	50.10	0	1,104	0.00%
2019/07/11	7	50.21	6	49.98	50.30	1	1,112	0.09%
2019/07/10	5	49.56	0	0.00	49.60	5	1,085	0.46%
2019/07/09	0	0.00	1	47.30	47.20	-1	1,049	-0.10%
2019/07/03	2	47.50	0	0.00	47.00	2	1,106	0.18%
2019/07/01	1	46.30	1	46.15	48.00	0	1,149	0.00%
2019/06/20	0	0.00	1	45.75	45.60	-1	1,281	-0.08%
2019/06/19	1	43.55	2	44.00	44.00	-1	1,386	-0.07%
2019/06/17	3	43.42	1	43.85	43.40	2	1,560	0.13%
2019/06/11	0	0.00	1	44.65	44.25	-1	1,861	-0.05%
2019/06/06	1	43.00	0	0.00	42.85	1	1,900	0.05%
2019/06/03	1	44.10	3	44.00	44.15	-2	1,921	-0.10%
2019/05/30	2	42.68	0	0.00	43.00	2	1,960	0.10%
2019/05/28	1	44.05	0	0.00	44.05	1	1,972	0.05%
2019/05/22	3	45.52	3	45.65	45.95	0	2,214	0.00%
2019/05/17	8	45.05	0	0.00	45.00	8	2,251	0.36%
2019/05/16	0	0.00	8	45.80	45.00	-8	2,308	-0.35%
2019/05/10	3	47.15	0	0.00	47.95	3	2,492	0.12%
2019/05/07	0	0.00	1	49.10	48.95	-1	2,495	-0.04%
2019/05/06	2	48.43	0	0.00	48.00	2	2,520	0.08%
2019/05/03	0	0.00	2	49.95	50.20	-2	2,542	-0.08%
2019/05/02	1	49.35	0	0.00	49.25	1	2,559	0.04%
2019/04/29	3	48.13	0	0.00	48.10	3	2,845	0.11%
2019/04/26	1	50.70	0	0.00	50.80	1	2,894	0.03%
2019/04/24	1	52.10	1	51.60	51.20	0	3,042	0.00%
2019/04/23	2	52.30	0	0.00	51.90	2	3,045	0.07%
2019/04/22	1	51.50	3	52.37	52.70	-2	3,037	-0.07%
2019/04/16	5	50.46	0	0.00	51.00	5	3,014	0.17%
2019/04/12	1	51.00	2	51.40	50.90	-1	2,998	-0.03%
2019/04/11	3	52.50	1	52.30	52.30	2	2,988	0.07%
2019/04/10	1	54.20	4	54.93	54.00	-3	2,958	-0.10%
2019/04/09	2	53.70	0	0.00	53.90	2	2,891	0.07%
2019/04/08	1	54.20	0	0.00	53.40	1	2,873	0.03%
2019/04/03	4	52.05	1	53.00	52.70	3	2,836	0.11%
2019/03/29	0	0.00	1	52.10	51.80	-1	2,776	-0.04%
2019/03/27	0	0.00	10	51.60	51.90	-10	2,734	-0.37%
2019/03/26	2	52.35	1	53.10	52.00	1	2,714	0.04%
2019/03/22	3	52.70	2	52.90	52.50	1	2,627	0.04%
2019/03/20	11	52.68	1	53.00	53.00	10	2,412	0.41%
2019/03/19	1	51.80	0	0.00	51.90	1	2,367	0.04%
2019/03/13	0	0.00	1	48.30	48.30	-1	2,142	-0.05%
2019/03/12	0	0.00	1	48.55	48.10	-1	2,173	-0.05%
2019/03/08	1	46.70	1	46.70	46.90	0	2,208	0.00%
2019/03/07	1	48.10	0	0.00	47.40	1	2,266	0.04%
2019/02/25	0	0.00	2	48.15	48.15	-2	2,509	-0.08%
2019/02/22	2	49.30	2	48.93	48.45	0	2,497	0.00%
2019/02/21	2	48.55	2	48.70	49.80	0	2,425	0.00%
2019/02/20	0	0.00	1	47.70	47.60	-1	2,324	-0.04%
2019/02/19	1	46.60	1	47.45	46.80	0	2,312	0.00%
2019/02/18	1	47.05	0	0.00	46.60	1	2,297	0.04%
2019/02/15	1	48.45	1	49.45	47.35	0	2,274	0.00%
2019/02/14	0	0.00	2	48.33	48.35	-2	2,210	-0.09%
2019/02/13	1	47.45	7	47.94	48.60	-6	2,158	-0.28%
2019/02/12	4	46.04	11	45.84	47.45	-7	2,079	-0.34%
2019/02/11	8	46.31	0	0.00	45.60	8	2,032	0.39%
2019/01/30	0	0.00	4	46.59	46.10	-4	2,009	-0.20%
2019/01/29	1	46.65	1	47.50	46.50	0	2,013	0.00%
2019/01/28	2	47.90	0	0.00	47.75	2	2,005	0.10%
2019/01/25	1	48.00	3	48.28	47.50	-2	2,017	-0.10%
2019/01/24	1	47.85	1	47.95	47.50	0	1,998	0.00%
2019/01/23	3	46.70	2	47.08	46.90	1	1,972	0.05%
2019/01/22	3	47.73	2	47.80	47.50	1	1,954	0.05%
2019/01/21	7	49.53	21	49.38	48.15	-14	1,914	-0.73%
2019/01/18	3	45.50	1	45.65	46.80	2	1,678	0.12%
2019/01/17	16	45.55	2	45.50	44.00	14	1,608	0.87%
2019/01/16	2	44.70	0	0.00	45.20	2	1,529	0.13%
2019/01/15	1	41.10	0	0.00	41.85	1	1,464	0.07%
2019/01/11	1	41.90	1	41.75	41.75	0	1,492	0.00%
2019/01/10	0	0.00	1	42.40	41.95	-1	1,493	-0.07%
2019/01/09	0	0.00	3	41.27	42.20	-3	1,493	-0.20%
2019/01/08	7	40.02	3	39.83	40.65	4	1,472	0.27%
2019/01/04	1	38.55	1	37.80	38.75	0	1,520	0.00%
2018/12/20	4	39.55	5	39.90	39.20	-1	1,569	-0.06%
2018/12/17	1	40.90	0	0.00	41.10	1	1,583	0.06%
2018/12/13	0	0.00	1	42.20	42.50	-1	1,606	-0.06%
2018/12/12	9	43.28	3	43.80	42.90	6	1,618	0.37%
2018/12/03	0	0.00	1	48.80	48.45	-1	1,569	-0.06%
2018/11/30	0	0.00	2	47.75	48.45	-2	1,534	-0.13%
2018/11/29	3	47.52	0	0.00	49.20	3	1,471	0.20%
2018/11/22	0	0.00	2	39.40	39.25	-2	1,166	-0.17%
2018/11/21	2	38.23	0	0.00	38.00	2	1,130	0.18%
2018/10/26	0	0.00	1	34.55	33.60	-1	1,251	-0.08%
2018/10/17	0	0.00	1	35.90	36.10	-1	1,286	-0.08%
2018/10/05	37	39.22	12	39.52	39.30	25	1,232	2.03%
2018/10/04	0	0.00	10	41.00	41.20	-10	1,220	-0.82%
2018/10/03	0	0.00	15	42.73	42.80	-15	1,210	-1.24%
2018/09/26	1	45.55	1	44.80	44.80	0	1,231	0.00%
2018/09/25	0	0.00	1	44.55	45.35	-1	1,243	-0.08%
2018/09/21	2	43.63	2	43.60	44.20	0	1,243	0.00%
2018/09/20	1	44.20	0	0.00	43.80	1	1,259	0.08%
2018/09/14	1	45.00	0	0.00	45.75	1	1,246	0.08%
2018/09/06	0	0.00	2	51.80	51.50	-2	1,225	-0.16%
2018/09/05	2	54.40	2	54.90	53.60	0	1,249	0.00%
2018/09/04	2	54.25	0	0.00	54.70	2	1,316	0.15%
2018/08/27	0	0.00	1	53.60	53.50	-1	1,596	-0.06%
2018/08/24	0	0.00	1	51.60	52.40	-1	1,617	-0.06%
2018/08/22	0	0.00	1	52.20	51.50	-1	1,742	-0.06%
2018/08/21	3	50.02	1	51.50	51.20	2	1,803	0.11%
2018/08/17	1	59.10	0	0.00	57.30	1	1,770	0.06%
2018/08/15	0	0.00	1	58.80	59.20	-1	1,797	-0.06%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/01	1	63.30	1	64.00	64.00	0	2,059	0.00%
2018/07/30	0	0.00	2	63.50	63.00	-2	2,067	-0.10%
2018/07/27	3	62.90	1	63.20	63.40	2	2,066	0.10%
2018/07/19	1	62.40	1	62.50	61.50	0	2,250	0.00%
2018/07/18	1	61.00	0	0.00	61.00	1	2,270	0.04%
2018/07/17	1	60.70	0	0.00	60.60	1	2,338	0.04%
2018/07/16	0	0.00	1	61.10	60.50	-1	2,381	-0.04%
2018/07/13	1	60.50	0	0.00	60.50	1	2,407	0.04%
2018/07/03	1	62.20	0	0.00	60.20	1	2,496	0.04%
2018/06/26	1	61.60	0	0.00	61.80	1	2,525	0.04%
2018/06/20	10	64.61	1	64.50	64.50	9	2,572	0.35%
2018/06/19	0	0.00	10	65.00	65.00	-10	2,600	-0.38%
2018/06/13	1	70.60	1	70.20	69.10	0	2,624	0.00%
2018/06/12	0	0.00	10	71.40	70.70	-10	2,696	-0.37%
2018/06/11	15	70.17	0	0.00	71.00	15	2,816	0.53%
2018/06/08	1	69.00	2	69.50	69.00	-1	2,833	-0.04%
2018/06/07	1	68.00	2	68.35	68.60	-1	2,822	-0.04%
2018/06/06	7	68.30	7	67.93	68.50	0	2,878	0.00%
2018/06/05	1	68.80	1	68.50	67.70	0	2,852	0.00%
2018/06/04	3	68.20	3	67.83	67.40	0	2,807	0.00%
2018/06/01	2	65.50	5	65.72	65.40	-3	2,806	-0.11%
2018/05/31	10	68.85	0	0.00	66.60	10	2,799	0.36%
2018/05/29	0	0.00	3	66.00	65.20	-3	2,724	-0.11%
2018/05/21	3	60.63	2	59.80	61.20	1	3,092	0.03%
2018/05/18	0	0.00	2	59.30	59.50	-2	3,116	-0.06%
2018/05/17	3	60.27	2	60.30	60.00	1	3,163	0.03%
2018/05/16	4	59.30	4	60.65	61.90	0	3,175	0.00%
2018/05/15	6	59.00	6	59.70	58.90	0	3,205	0.00%
2018/05/14	2	59.45	4	60.80	60.20	-2	3,291	-0.06%
2018/05/11	3	58.90	0	0.00	59.30	3	3,337	0.09%
2018/05/10	1	58.30	0	0.00	58.80	1	3,370	0.03%
2018/05/07	0	0.00	1	57.00	57.30	-1	3,824	-0.03%
2018/05/04	1	55.30	0	0.00	55.30	1	4,058	0.02%
2018/04/26	0	0.00	2	56.50	55.60	-2	4,058	-0.05%
2018/04/23	5	59.72	7	57.87	57.00	-2	4,040	-0.05%
2018/04/16	4	66.50	5	66.78	66.40	-1	3,932	-0.03%
2018/04/13	2	68.15	7	67.17	67.00	-5	3,916	-0.13%
2018/04/12	1	68.10	1	68.00	68.00	0	3,925	0.00%
2018/04/11	1	68.60	2	69.50	69.00	-1	3,939	-0.03%
2018/04/10	5	70.20	0	0.00	69.60	5	4,012	0.12%
2018/04/09	0	0.00	1	69.70	71.40	-1	4,022	-0.02%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	3	70.03	0	0.00	69.60	3	4,060	0.07%
2018/03/29	1	70.10	1	70.80	70.70	0	4,055	0.00%
2018/03/27	0	0.00	7	71.80	71.90	-7	4,091	-0.17%
2018/03/23	4	71.93	0	0.00	72.00	4	4,123	0.10%
2018/03/21	1	74.90	0	0.00	74.50	1	4,083	0.02%
2018/03/16	6	76.85	1	75.80	75.10	5	4,081	0.12%
2018/03/15	2	76.00	3	75.50	76.70	-1	3,974	-0.03%
2018/03/14	4	73.73	4	74.15	72.90	0	3,800	0.00%
2018/03/13	0	0.00	4	73.90	74.00	-4	3,780	-0.11%
2018/03/12	4	73.15	5	73.16	72.90	-1	3,782	-0.03%
2018/03/08	3	69.90	0	0.00	70.10	3	3,757	0.08%
2018/03/07	2	70.00	2	70.00	69.80	0	3,746	0.00%
2018/03/06	1	72.10	1	72.90	72.00	0	3,766	0.00%
2018/03/05	1	71.80	0	0.00	71.80	1	3,774	0.03%
2018/03/01	1	73.00	0	0.00	73.50	1	3,786	0.03%
2018/02/27	3	74.80	0	0.00	73.00	3	3,792	0.08%
2018/02/26	0	0.00	1	78.00	74.30	-1	3,813	-0.03%
2018/02/22	1	72.60	0	0.00	72.00	1	3,588	0.03%
2018/02/21	0	0.00	1	71.00	70.90	-1	3,585	-0.03%
2018/02/12	2	70.40	1	70.30	67.80	1	3,546	0.03%
2018/02/09	1	70.50	0	0.00	70.20	1	3,523	0.03%
2018/02/08	3	70.53	11	70.05	70.30	-8	3,476	-0.23%
2018/02/06	1	71.00	4	69.13	67.40	-3	3,403	-0.09%
2018/02/05	8	73.25	1	70.10	73.70	7	3,340	0.21%
2018/02/02	1	73.00	2	72.10	71.60	-1	3,287	-0.03%
2018/02/01	2	74.95	1	74.90	74.30	1	3,291	0.03%
2018/01/31	1	73.50	2	75.10	76.10	-1	3,304	-0.03%
2018/01/30	9	77.82	4	75.13	75.30	5	3,489	0.14%
2018/01/29	5	71.72	6	74.60	75.70	-1	3,226	-0.03%
2018/01/26	0	0.00	4	69.18	68.90	-4	3,025	-0.13%
2018/01/25	5	66.06	0	0.00	65.50	5	3,039	0.16%
2018/01/22	0	0.00	1	66.50	66.20	-1	3,276	-0.03%
2018/01/19	3	69.13	1	68.40	67.20	2	3,328	0.06%
2018/01/18	0	0.00	1	68.00	68.10	-1	3,280	-0.03%
2018/01/17	1	66.60	0	0.00	66.20	1	3,387	0.03%
2018/01/15	0	0.00	1	67.00	67.30	-1	3,555	-0.03%
2018/01/12	1	65.10	0	0.00	65.90	1	3,677	0.03%
2018/01/05	0	0.00	1	67.40	67.40	-1	4,639	-0.02%
2018/01/04	2	68.10	0	0.00	67.70	2	4,687	0.04%
2018/01/03	0	0.00	7	64.67	64.50	-7	4,610	-0.15%
2018/01/02	1	63.00	1	64.10	64.10	0	4,629	0.00%