新唐 (4919)-元富-大裕券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	130.00	0	0.00	130.00	1	1,987	0.05%
2024/05/02	1	131.00	2	131.25	131.50	-1	1,970	-0.05%
2024/04/30	2	129.00	0	0.00	129.50	2	1,963	0.10%
2024/04/29	1	131.00	1	133.50	130.50	0	1,951	0.00%
2024/04/26	0	0.00	2.1	129.98	130.50	-2.1	1,912	-0.11%
2024/04/25	1	127.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0	0.00	10	130.10	131.50	-10	1,911	-0.52%
2024/04/22	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/19	3	127.17	1	128.00	127.00	2	1,898	0.11%
2024/04/18	0	132.50	4	131.88	132.50	-4	1,831	-0.22%
2024/04/17	0	0.00	1	129.50	129.00	-1	1,775	-0.06%
2024/04/16	2	127.00	2	126.50	127.50	0	1,755	0.00%
2024/04/15	2	129.50	0	0.00	129.00	2	1,793	0.11%
2024/04/12	0	0.00	3	129.00	129.50	-3	1,774	-0.17%
2024/04/11	1	126.00	0	0.00	127.50	1	1,797	0.06%
2024/04/10	2	128.50	3.1	128.99	127.50	-1.1	1,826	-0.06%
2024/04/09	0	0.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/03	5	127.00	6	126.58	127.00	-1	1,836	-0.05%
2024/04/02	1	126.00	4	126.38	126.50	-3	1,884	-0.16%
2024/04/01	2	124.50	5	125.00	124.50	-3	1,860	-0.16%
2024/03/27	0	125.00	2.3	124.72	123.50	-2.3	1,845	-0.12%
2024/03/26	1	122.50	0	0.00	122.00	1	1,831	0.05%
2024/03/25	0	0.00	1	124.50	123.00	-1	1,834	-0.05%
2024/03/22	0	124.00	1	123.00	123.50	-1	1,847	-0.05%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	0	124.50	5	124.00	123.00	-5	1,956	-0.26%
2024/03/19	2	121.50	6	123.08	121.50	-4	2,010	-0.20%
2024/03/18	0	0.00	1	120.00	121.50	-1	2,013	-0.05%
2024/03/15	8	120.38	0	0.00	120.00	8	2,010	0.40%
2024/03/14	3	121.83	0	0.00	122.50	3	2,013	0.15%
2024/03/13	3	121.67	0	0.00	122.00	3	2,048	0.15%
2024/03/12	0	126.00	0	0.00	124.00	0	2,096	0.00%
2024/03/11	1	124.50	7	126.00	125.00	-6	2,118	-0.28%
2024/03/08	4	122.88	0	0.00	122.00	4	2,162	0.18%
2024/03/07	7	125.07	2	125.00	125.50	5	2,176	0.23%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	129.00	0	0.00	128.50	1	2,317	0.04%
2024/03/04	0	129.50	5	130.00	129.50	-5	2,578	-0.19%
2024/03/01	0	0.00	1	129.00	128.50	-1	2,667	-0.04%
2024/02/29	2	127.25	0	0.00	129.00	2	2,825	0.07%
2024/02/27	2	129.00	1	132.50	128.50	1	2,883	0.03%
2024/02/26	2	129.50	2	129.50	129.50	0	2,944	0.00%
2024/02/23	1	132.50	2	132.75	131.00	-1	3,044	-0.03%
2024/02/21	2	131.50	0	0.00	131.00	2	3,088	0.06%
2024/02/20	1	132.00	1	131.00	131.50	0	3,139	0.00%
2024/02/19	0	0.00	3	132.33	132.50	-3	3,190	-0.09%
2024/02/15	2	128.00	4	128.63	128.50	-2	3,434	-0.06%
2024/02/05	3	127.67	1	127.50	127.00	2	3,445	0.06%
2024/02/02	1	129.00	5	128.50	129.00	-4	3,451	-0.12%
2024/02/01	1	129.00	0	0.00	129.00	1	3,452	0.03%
2024/01/30	1	131.00	1	129.50	129.00	0	3,478	0.00%
2024/01/29	1	130.00	2	130.25	130.50	-1	3,503	-0.03%
2024/01/25	0	0.00	4	131.50	131.00	-4	3,604	-0.11%
2024/01/24	5	131.60	2	131.00	131.00	3	3,620	0.08%
2024/01/23	0	133.50	0	0.00	133.00	0	3,631	0.00%
2024/01/22	2	134.00	0	0.00	133.50	2	3,639	0.05%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	1	130.00	1	130.50	130.00	0	3,651	0.00%
2024/01/17	7	131.36	2	130.00	130.00	5	3,651	0.14%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/15	1	135.50	0	0.00	135.00	1	3,653	0.03%
2024/01/12	1	134.50	0	0.00	134.50	1	3,671	0.03%
2024/01/11	0	0.00	2	136.25	136.00	-2	3,698	-0.05%
2024/01/09	8	135.25	2	136.25	135.00	6	3,800	0.16%
2024/01/08	1	139.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	2	140.50	2	141.00	139.50	0	3,835	0.00%
2024/01/04	0	0.00	0	141.00	141.00	0	3,817	0.00%
2024/01/03	1	138.55	3	140.50	142.00	-2	3,801	-0.05%
2024/01/02	1	141.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	0	143.00	0	0.00	142.00	0	3,793	0.00%
2023/12/28	0	0.00	1	144.00	142.00	-1	3,785	-0.03%
2023/12/27	1	139.50	0	140.00	139.50	1	3,725	0.03%
2023/12/26	1	138.50	1	139.50	140.00	0	3,729	0.00%
2023/12/25	0.5	140.00	0	0.00	140.00	0.5	3,726	0.01%
2023/12/22	0	139.00	0	0.00	139.50	0	3,734	0.00%
2023/12/21	5.5	137.82	1	139.00	137.50	4.5	3,727	0.12%
2023/12/18	2	138.50	1.1	140.92	137.50	0.9	3,749	0.02%
2023/12/15	14	142.57	2	141.75	141.00	12	3,721	0.32%
2023/12/14	1	146.50	11	148.05	148.50	-10	3,738	-0.27%
2023/12/13	4	143.13	1	143.00	143.50	3	3,695	0.08%
2023/12/12	1	144.50	2	144.75	145.00	-1	3,705	-0.03%
2023/12/11	1	144.50	1	145.00	145.50	0	3,757	0.00%
2023/12/08	0	0.00	3	143.83	143.00	-3	3,889	-0.08%
2023/12/07	9	143.33	2	142.26	142.00	7	3,886	0.18%
2023/12/05	3	146.50	1	146.00	146.00	2	3,838	0.05%
2023/12/04	2	149.75	2	150.00	149.50	0	3,806	0.00%
2023/12/01	1	150.50	4	149.75	149.50	-3	3,798	-0.08%
2023/11/30	2	149.00	5	149.80	148.50	-3	3,801	-0.08%
2023/11/29	9	149.11	35	149.39	149.50	-26	3,692	-0.70%
2023/11/28	2	141.25	7	143.29	144.00	-5	3,441	-0.15%
2023/11/27	1	142.50	11	142.91	141.50	-10	3,349	-0.30%
2023/11/24	2	140.25	4	139.63	139.00	-2	3,216	-0.06%
2023/11/22	2	141.50	12	140.63	140.50	-10	3,120	-0.32%
2023/11/21	1	138.00	2	138.00	138.00	-1	3,036	-0.03%
2023/11/20	1	138.50	12	139.08	138.50	-11	3,037	-0.36%
2023/11/17	1	139.00	0	0.00	138.50	1	3,057	0.03%
2023/11/16	4	137.25	1	139.00	136.50	3	3,041	0.10%
2023/11/15	13	139.38	38	139.38	138.00	-25	3,016	-0.83%
2023/11/14	0	0.00	2	132.50	133.00	-2	2,750	-0.07%
2023/11/13	0	0.00	2	132.50	132.50	-2	2,771	-0.07%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/08	1	130.00	3	130.83	131.00	-2	2,786	-0.07%
2023/11/07	1	128.50	2	129.75	130.50	-1	2,781	-0.04%
2023/11/06	1	128.00	3	129.00	128.50	-2	2,818	-0.07%
2023/11/03	4	127.63	2	126.50	127.50	2	2,829	0.07%
2023/11/02	1	130.50	4	130.88	131.00	-3	2,812	-0.11%
2023/11/01	1	128.50	1	128.00	128.50	0	2,820	0.00%
2023/10/31	3	129.33	2	129.50	127.00	1	2,866	0.03%
2023/10/27	3	125.83	1	126.00	125.50	2	3,209	0.06%
2023/10/26	2	127.25	10	127.40	127.00	-8	3,431	-0.23%
2023/10/25	8	131.50	3	130.83	129.00	5	3,545	0.14%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/23	3	128.33	4	132.00	128.00	-1	3,647	-0.03%
2023/10/20	0	0.00	6	131.92	132.50	-6	3,681	-0.16%
2023/10/19	1	131.50	0	0.00	132.50	1	3,759	0.03%
2023/10/18	1	132.50	7	133.29	130.00	-6	3,850	-0.16%
2023/10/17	5	131.50	4	130.75	130.00	1	3,988	0.03%
2023/10/16	5	131.50	0	0.00	130.50	5	4,164	0.12%
2023/10/13	9	129.89	10	130.45	131.00	-1	4,309	-0.02%
2023/10/11	1	127.00	2	127.50	126.00	-1	4,416	-0.02%
2023/10/06	0	128.50	3	128.00	128.00	-3	4,463	-0.07%
2023/10/05	2	125.50	0	0.00	126.50	2	4,468	0.04%
2023/10/04	1	124.00	0	0.00	125.00	1	4,493	0.02%
2023/10/03	1	126.00	0	0.00	125.00	1	4,518	0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	125.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	1	124.00	1	123.50	124.50	0	4,946	0.00%
2023/09/25	2	127.75	0	0.00	126.50	2	5,098	0.04%
2023/09/22	2	125.50	0	0.00	128.00	2	5,066	0.04%
2023/09/21	1	128.00	1	128.00	127.50	0	5,038	0.00%
2023/09/20	1	131.00	4	131.50	130.50	-3	5,033	-0.06%
2023/09/19	2	133.25	1	132.50	132.50	1	5,046	0.02%
2023/09/18	0	0.00	4	133.38	134.00	-4	5,004	-0.08%
2023/09/15	0	0.00	3	132.83	132.50	-3	5,003	-0.06%
2023/09/14	0	0.00	7	132.14	132.00	-7	4,990	-0.14%
2023/09/13	16	131.94	4	131.50	130.00	12	4,971	0.24%
2023/09/12	0	129.50	1	129.50	128.50	-1	4,885	-0.02%
2023/09/11	1	126.50	2	128.75	126.50	-1	4,966	-0.02%
2023/09/08	2	126.75	1	127.00	127.00	1	5,039	0.02%
2023/09/07	2	128.25	1	127.50	127.50	1	5,196	0.02%
2023/09/06	3	128.33	6	127.83	129.00	-3	5,233	-0.06%
2023/09/05	7	126.36	6	126.92	128.50	1	5,203	0.02%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	1	123.00	123.50	-1	5,171	-0.02%
2023/08/31	4	123.00	1	123.99	123.50	3	5,189	0.06%
2023/08/30	0	0.00	4	122.88	123.00	-4	5,256	-0.08%
2023/08/29	2	119.00	3	118.00	120.00	-1	5,283	-0.02%
2023/08/28	0	0.00	0	120.73	120.00	0	5,292	0.00%
2023/08/25	1	120.00	2	119.76	120.50	-1	5,309	-0.02%
2023/08/24	1	122.50	1	120.50	120.50	0	5,383	0.00%
2023/08/23	4	117.75	7	119.57	121.50	-3	5,455	-0.05%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	1	122.00	1	122.50	121.50	0	5,471	0.00%
2023/08/17	1	127.00	4	126.63	127.00	-3	5,511	-0.05%
2023/08/16	1	124.00	2	125.50	125.50	-1	5,510	-0.02%
2023/08/15	0	0.00	2	126.25	125.00	-2	5,599	-0.04%
2023/08/14	1	120.50	1	123.50	125.50	0	5,696	0.00%
2023/08/11	3	124.67	0	0.00	124.00	3	5,709	0.05%
2023/08/10	4	124.25	11	123.68	124.50	-7	5,803	-0.12%
2023/08/09	3	127.33	0	0.00	127.50	3	5,797	0.05%
2023/08/08	0	0.00	1	129.50	130.00	-1	5,864	-0.02%
2023/08/07	3	128.33	3	129.00	129.00	0	5,915	0.00%
2023/08/04	4	125.75	3	125.84	126.50	1	5,943	0.02%
2023/08/02	8	128.50	3	128.17	126.50	5	6,058	0.08%
2023/08/01	24	135.90	12	134.96	133.00	12	6,000	0.20%
2023/07/31	1	137.50	5	138.00	140.00	-4	5,836	-0.07%
2023/07/28	4	141.25	6	141.83	142.00	-2	5,698	-0.04%
2023/07/27	5	138.20	1	138.01	139.50	4	5,616	0.07%
2023/07/26	1	139.00	2	137.00	136.50	-1	5,628	-0.02%
2023/07/25	7	139.79	1	142.00	139.00	6	5,618	0.11%
2023/07/24	2	140.00	4	139.13	140.00	-2	5,584	-0.04%
2023/07/21	6.1	138.68	2	139.26	140.00	4.1	5,630	0.07%
2023/07/20	11	143.41	8	142.25	142.00	3	5,673	0.05%
2023/07/19	3	144.17	9	143.22	141.50	-6	5,475	-0.11%
2023/07/18	15	139.40	10	140.60	141.00	5	5,344	0.09%
2023/07/17	6.5	137.00	2	137.50	138.00	4.5	5,173	0.09%
2023/07/14	4.1	136.88	9	136.61	137.00	-4.9	5,169	-0.09%
2023/07/13	1	134.50	5	133.30	133.00	-4	5,120	-0.08%
2023/07/12	3	132.33	1	132.50	131.50	2	5,077	0.04%
2023/07/11	3	134.00	13	132.77	133.50	-10	5,062	-0.20%
2023/07/10	8	131.19	1	130.00	131.00	7	5,068	0.14%
2023/07/07	4	130.63	2	130.52	131.00	2	5,071	0.04%
2023/07/06	11	135.68	13	137.84	134.00	-2	5,046	-0.04%
2023/07/05	15	137.87	30	137.60	136.00	-15	4,982	-0.30%
2023/07/04	19	132.77	16	133.88	135.50	3	4,758	0.06%
2023/07/03	1	129.01	2	129.00	129.00	-1	4,642	-0.02%
2023/06/30	1	128.01	6	128.00	128.50	-5	4,718	-0.11%
2023/06/29	0	0.00	1	129.50	128.00	-1	4,822	-0.02%
2023/06/28	1	127.00	1	127.50	127.00	0	4,942	0.00%
2023/06/26	13	130.19	4	129.88	131.00	9	5,095	0.18%
2023/06/21	1	128.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1	130.00	1	130.00	129.50	0	5,593	0.00%
2023/06/19	6	133.25	3	132.50	130.50	3	5,642	0.05%
2023/06/16	3	131.83	2	132.50	131.50	1	5,638	0.02%
2023/06/15	2	133.75	7	133.79	134.00	-5	5,682	-0.09%
2023/06/14	11	131.95	1	131.50	130.50	10	5,637	0.18%
2023/06/13	5	134.60	20	134.65	135.00	-15	5,582	-0.27%
2023/06/12	7	129.36	5	130.10	130.50	2	5,487	0.04%
2023/06/09	3	128.00	1	128.00	128.00	2	5,465	0.04%
2023/06/08	1.3	127.19	0	0.00	126.00	1.3	5,502	0.02%
2023/06/07	2	128.00	6	128.17	129.00	-4	5,548	-0.07%
2023/06/06	3	127.33	0	0.00	127.00	3	5,595	0.05%
2023/06/05	6	128.92	3.1	129.98	130.00	2.9	5,624	0.05%
2023/06/02	3.1	126.66	0	0.00	127.00	3.1	5,665	0.05%
2023/06/01	5	127.00	0	0.00	127.00	5	5,927	0.08%
2023/05/31	0.1	128.50	0.3	130.00	129.00	-0.2	6,015	0.00%
2023/05/30	6	127.83	2.7	129.36	129.00	3.3	6,057	0.05%
2023/05/29	5	129.50	15	129.83	130.50	-10	6,039	-0.17%
2023/05/26	1	126.50	0	0.00	125.50	1	6,126	0.02%
2023/05/25	0	126.50	3	126.33	125.50	-3	6,300	-0.05%
2023/05/24	5	124.40	0	0.00	124.50	5	6,388	0.08%
2023/05/23	5	127.60	1	128.00	127.50	4	6,466	0.06%
2023/05/22	0	127.50	4	126.63	127.00	-4	6,636	-0.06%
2023/05/19	5	127.70	7	126.71	126.00	-2	6,787	-0.03%
2023/05/18	5	125.60	5	126.00	125.50	0	6,762	0.00%
2023/05/17	0	123.00	0	0.00	123.00	0	6,795	0.00%
2023/05/16	7	121.50	2	121.50	121.50	5	6,830	0.07%
2023/05/15	3	123.17	1	122.50	122.50	2	6,814	0.03%
2023/05/12	3	123.01	1	123.50	125.50	2	6,893	0.03%
2023/05/11	5	124.70	1	123.00	124.00	4	6,930	0.06%
2023/05/10	2	126.50	5	127.20	129.50	-3	7,124	-0.04%
2023/05/09	15	127.83	1	126.50	126.50	14	7,217	0.19%
2023/05/08	2	135.50	5	135.40	133.50	-3	7,224	-0.04%
2023/05/05	0	0.00	2	133.75	133.50	-2	7,405	-0.03%
2023/05/04	4	131.75	3	131.67	131.50	1	7,952	0.01%
2023/05/03	4	132.00	9	131.89	133.50	-5	8,266	-0.06%
2023/05/02	5	130.70	4.1	131.74	131.00	0.9	8,292	0.01%
2023/04/28	10.1	131.32	3	131.17	133.00	7.1	8,374	0.08%
2023/04/27	2	129.25	1	127.50	129.50	1	8,347	0.01%
2023/04/26	6	128.92	4	128.13	130.50	2	8,364	0.02%
2023/04/25	13	130.65	9	130.72	130.00	4	8,288	0.05%
2023/04/21	5	139.60	2	141.00	139.00	3	8,332	0.04%
2023/04/20	2	142.75	0	0.00	142.50	2	8,360	0.02%
2023/04/19	5	144.60	8	144.94	143.50	-3	8,468	-0.04%
2023/04/18	5	151.00	2	150.50	147.00	3	8,422	0.04%
2023/04/17	0	0.00	1	149.50	149.00	-1	8,406	-0.01%
2023/04/14	2	147.50	0	0.00	148.50	2	8,401	0.02%
2023/04/13	1	146.50	0	0.00	147.00	1	8,416	0.01%
2023/04/12	8	150.75	8	150.19	150.00	0	8,401	0.00%
2023/04/11	2	150.25	7	150.57	150.00	-5	8,409	-0.06%
2023/04/10	6	149.25	3	149.33	149.00	3	8,400	0.04%
2023/04/07	3.2	148.22	2	147.75	147.50	1.2	8,363	0.01%
2023/04/06	8	146.69	0	148.03	148.00	8	8,373	0.10%
2023/03/31	18	149.50	15	149.97	149.50	3	8,403	0.04%
2023/03/30	6	148.00	3	146.50	148.50	3	8,360	0.04%
2023/03/29	7	143.29	6.2	144.45	143.00	0.9	8,337	0.01%
2023/03/28	11	147.32	1.2	146.54	146.00	9.8	8,476	0.12%
2023/03/27	4	152.63	1	154.50	151.50	3	8,360	0.04%
2023/03/24	8	157.69	6.1	157.42	155.50	2	8,339	0.02%
2023/03/23	22.2	155.39	38	156.75	159.50	-15.8	8,267	-0.19%
2023/03/22	5	148.60	12	150.12	150.00	-7	7,933	-0.09%
2023/03/21	5	150.00	6	147.67	147.00	-1	7,914	-0.01%
2023/03/20	2	147.75	0	0.00	148.00	2	7,914	0.03%
2023/03/17	1	147.00	2	148.00	148.00	-1	7,991	-0.01%
2023/03/16	4	145.75	0	0.00	144.50	4	8,098	0.05%
2023/03/15	6	149.00	8	148.25	147.00	-2	8,154	-0.02%
2023/03/14	2	145.25	69	146.74	147.00	-67	8,204	-0.82%
2023/03/13	7	143.86	4	144.00	145.50	3	8,335	0.04%
2023/03/10	7	145.93	0	0.00	145.00	7	8,362	0.08%
2023/03/09	5	152.00	8	149.06	148.50	-3	8,462	-0.04%
2023/03/08	3	148.17	1	150.00	150.00	2	8,439	0.02%
2023/03/07	13	148.15	12	148.50	148.50	1	8,528	0.01%
2023/03/06	24	152.48	16	154.47	151.50	8	8,498	0.09%
2023/03/03	7	150.07	4	150.88	150.50	3	8,334	0.04%
2023/03/02	8	149.63	3	147.83	148.00	5	8,660	0.06%
2023/03/01	2	147.75	5	147.60	149.50	-3	8,852	-0.03%
2023/02/24	6	151.00	10	150.25	147.50	-4	9,086	-0.04%
2023/02/23	2	149.00	16	148.22	149.50	-14	9,028	-0.15%
2023/02/22	5.1	141.52	3	142.83	142.50	2.1	9,014	0.02%
2023/02/21	8	144.13	4	145.00	145.50	4	9,132	0.04%
2023/02/20	10.1	144.15	2	144.50	143.50	8.1	9,533	0.08%
2023/02/17	15.1	143.37	14	144.07	144.50	1.1	9,521	0.01%
2023/02/16	13	147.85	2	146.50	149.00	11	9,440	0.12%
2023/02/15	5	146.20	1	145.00	145.00	4	9,608	0.04%
2023/02/14	4	147.88	3.3	146.38	145.50	0.8	9,519	0.01%
2023/02/13	6	147.42	3	147.83	147.50	3	9,556	0.03%
2023/02/10	11	148.55	6	149.42	147.50	5	9,660	0.05%
2023/02/09	9	151.28	2	151.50	150.50	7	9,805	0.07%
2023/02/08	5	153.60	20	153.28	154.00	-15	9,831	-0.15%
2023/02/07	6	146.58	3	147.00	148.50	3	9,742	0.03%
2023/02/06	4	148.50	3	147.83	148.50	1	9,772	0.01%
2023/02/03	6	148.58	12	149.71	151.50	-6	9,674	-0.06%
2023/02/02	9	147.72	14	148.14	147.00	-5	9,537	-0.05%
2023/02/01	1	139.00	7.1	139.02	142.00	-6.1	9,089	-0.07%
2023/01/31	5	129.60	2	129.26	129.50	3	8,855	0.03%
2023/01/30	1	130.48	18.1	129.95	130.50	-17	8,906	-0.19%
2023/01/17	1	126.00	8	125.50	126.00	-7	8,856	-0.08%
2023/01/16	0	125.50	3	125.66	125.50	-3	8,966	-0.03%
2023/01/13	2	125.50	8	125.44	124.00	-6	8,992	-0.07%
2023/01/12	1	126.00	11	126.27	125.50	-10	9,057	-0.11%
2023/01/11	3	124.17	16	125.22	125.50	-13	9,041	-0.14%
2023/01/10	2	123.75	4	123.88	123.50	-2	9,085	-0.02%
2023/01/09	8	120.94	39	121.72	123.50	-31	9,169	-0.34%
2023/01/06	4	116.75	3	117.83	118.00	1	9,206	0.01%
2023/01/05	5	116.50	0	0.00	115.50	5	9,376	0.05%
2023/01/04	1	117.50	1	117.00	117.50	0	9,454	0.00%
2023/01/03	10	117.50	3	118.00	118.00	7	9,535	0.07%
2022/12/30	2	117.25	2	116.00	115.00	0	9,554	0.00%
2022/12/29	2	113.50	1	116.00	116.50	1	9,620	0.01%
2022/12/28	2	115.25	0	116.50	114.00	2	9,815	0.02%
2022/12/27	2.1	118.23	6	117.83	118.00	-3.9	9,880	-0.04%
2022/12/26	2	116.75	0	0.00	116.00	2	9,989	0.02%
2022/12/23	14	116.71	6	117.08	117.00	8	10,116	0.08%
2022/12/22	5	120.10	5	120.40	119.50	0	10,179	0.00%
2022/12/21	11.1	119.54	6	120.42	120.00	5.1	10,261	0.05%
2022/12/20	15	120.87	19	123.11	118.50	-4	10,300	-0.04%
2022/12/19	5	119.80	0	0.00	120.00	5	10,205	0.05%
2022/12/16	11	120.27	1	120.00	121.00	10	10,373	0.10%
2022/12/15	2	123.25	4	124.25	123.50	-2	10,490	-0.02%
2022/12/14	3	123.50	12	124.29	125.00	-9	10,525	-0.09%
2022/12/13	3	120.33	1	120.00	120.00	2	10,613	0.02%
2022/12/12	9	121.28	0	0.00	122.00	9	10,622	0.08%
2022/12/09	29	124.28	21	125.98	121.50	8	10,681	0.07%
2022/12/08	5	122.90	20	123.30	124.00	-15	10,619	-0.14%
2022/12/07	16	120.94	5	120.50	118.50	11	10,585	0.10%
2022/12/06	13	125.19	10	124.15	124.00	3	10,914	0.03%
2022/12/05	21	127.07	29	126.81	127.00	-8	10,858	-0.07%
2022/12/02	0	124.50	14	124.64	124.50	-14	10,783	-0.13%
2022/12/01	10	124.15	15	124.47	123.50	-5	10,825	-0.05%
2022/11/30	13	120.96	9	120.67	121.00	4	10,891	0.04%
2022/11/29	26	120.90	28	120.54	120.50	-2	10,954	-0.02%
2022/11/28	10	120.75	7	119.64	122.00	3	10,869	0.03%
2022/11/25	28	121.64	9	121.44	120.00	19	10,880	0.17%
2022/11/24	25	125.88	23	125.11	123.50	2	10,847	0.02%
2022/11/23	22	123.20	14	123.46	122.50	8	10,472	0.08%
2022/11/22	6	121.83	18	121.81	122.00	-12	10,331	-0.12%
2022/11/21	14	116.64	22	118.80	118.00	-8	10,324	-0.08%
2022/11/18	28	117.46	7	117.79	115.50	21	10,538	0.20%
2022/11/17	16	121.19	15	120.87	121.00	1	10,446	0.01%
2022/11/16	23	119.98	33	119.80	123.00	-10	10,300	-0.10%
2022/11/15	14	113.36	31	113.81	116.00	-17	9,870	-0.17%
2022/11/14	2	110.25	3	109.83	111.00	-1	10,112	-0.01%
2022/11/11	23	110.89	9	112.67	109.50	14	10,391	0.13%
2022/11/10	6	109.33	7	109.79	110.00	-1	10,306	-0.01%
2022/11/09	3	109.50	8	109.63	109.50	-5	10,425	-0.05%
2022/11/08	12	109.71	16	108.66	107.50	-4	10,680	-0.04%
2022/11/07	9	106.06	7	106.57	107.50	2	10,829	0.02%
2022/11/04	11	110.59	10	110.15	111.00	1	10,661	0.01%
2022/11/03	5	108.00	12	109.83	110.50	-7	10,550	-0.07%
2022/11/02	3	107.17	3	106.17	107.00	0	10,464	0.00%
2022/11/01	3	103.33	5	103.70	104.00	-2	10,460	-0.02%
2022/10/31	10	104.45	10	102.50	102.50	0	10,606	0.00%
2022/10/28	5	102.90	7	102.14	102.50	-2	10,684	-0.02%
2022/10/27	3	98.00	14	99.96	101.50	-11	10,623	-0.10%
2022/10/26	7	95.70	3	95.63	95.70	4	10,559	0.04%
2022/10/25	14	97.76	14	97.42	97.30	0	10,521	0.00%
2022/10/24	5	98.58	13	99.92	97.90	-8	10,523	-0.08%
2022/10/21	4	96.68	1	95.60	95.00	3	10,508	0.03%
2022/10/20	11	97.14	7	98.00	98.40	4	10,537	0.04%
2022/10/19	5	101.16	5	101.16	99.80	0	10,741	0.00%
2022/10/18	11	101.64	4	101.38	100.50	7	10,864	0.06%
2022/10/17	28	99.47	24	100.11	103.00	4	11,816	0.03%
2022/10/14	15	99.50	19	102.32	103.50	-4	12,295	-0.03%
2022/10/13	20	100.45	26	96.82	94.10	-6	12,329	-0.05%
2022/10/12	21	105.57	17	105.09	104.00	4	12,291	0.03%
2022/10/11	15	108.80	14	107.39	107.00	1	12,413	0.01%
2022/10/07	10	113.75	7	113.00	113.00	3	12,607	0.02%
2022/10/06	23	115.07	23	114.98	115.50	0	13,015	0.00%
2022/10/05	7	113.50	15	115.00	113.00	-8	13,248	-0.06%
2022/10/04	8	110.19	8	109.63	110.00	0	13,313	0.00%
2022/10/03	2	106.00	1	106.50	107.50	1	13,402	0.01%
2022/09/30	2	106.25	9	104.00	108.00	-7	13,595	-0.05%
2022/09/29	4	105.13	10	105.60	104.50	-6	13,715	-0.04%
2022/09/28	17	109.06	5	106.30	105.00	12	13,911	0.09%
2022/09/27	11	110.36	11	111.73	113.50	0	14,330	0.00%
2022/09/26	9	110.78	3	113.17	108.50	6	14,738	0.04%
2022/09/23	9	117.94	2	124.25	117.00	7	15,029	0.05%
2022/09/22	28	124.04	20	124.35	124.00	8	15,066	0.05%
2022/09/21	14	122.71	20	123.70	124.00	-6	15,104	-0.04%
2022/09/20	18	123.58	20	123.15	122.50	-2	15,196	-0.01%
2022/09/19	3	120.33	9	120.61	120.50	-6	15,291	-0.04%
2022/09/16	12	120.33	8	119.44	120.00	4	15,471	0.03%
2022/09/15	11	122.95	12	121.50	120.00	-1	15,554	-0.01%
2022/09/14	9	121.33	8	120.50	123.50	1	15,708	0.01%
2022/09/13	23	123.50	28	124.04	122.50	-5	15,748	-0.03%
2022/09/12	9	119.22	2	119.75	118.50	7	15,530	0.05%
2022/09/08	4	114.88	4	115.62	117.50	0	15,711	0.00%
2022/09/07	11	114.50	12	111.92	115.00	-1	15,940	-0.01%
2022/09/06	14	114.50	7	114.07	113.00	7	16,010	0.04%
2022/09/05	4	119.38	4	123.50	118.50	0	15,932	0.00%
2022/09/02	1	121.50	4	123.00	122.00	-3	15,939	-0.02%
2022/09/01	15	123.10	10	121.95	121.00	5	16,062	0.03%
2022/08/31	2	125.25	2	125.25	125.50	0	16,138	0.00%
2022/08/30	13	122.62	13	123.42	122.50	0	16,552	0.00%
2022/08/29	15	121.13	7	122.43	123.00	8	17,208	0.05%
2022/08/26	32.2	130.02	29	127.72	126.50	3.2	17,514	0.02%
2022/08/25	26	127.58	39	128.13	127.50	-13	17,347	-0.07%
2022/08/24	19	123.34	12	122.46	123.00	7	17,193	0.04%
2022/08/23	5	121.00	1	121.50	121.50	4	17,543	0.02%
2022/08/22	20	124.50	22	124.66	123.50	-2	17,678	-0.01%
2022/08/19	15	126.77	20.5	127.05	125.50	-5.5	17,767	-0.03%
2022/08/18	83	123.80	84	119.61	124.50	-1	17,514	-0.01%
2022/08/17	21	121.88	13	120.19	119.50	8	17,449	0.05%
2022/08/16	8.3	123.88	7	123.93	122.50	1.3	17,705	0.01%
2022/08/15	94	124.48	81	124.57	124.00	13	17,881	0.07%
2022/08/12	22	116.84	33	119.12	121.50	-11	18,001	-0.06%
2022/08/11	3.1	113.02	3	113.83	113.00	0.1	17,973	0.00%
2022/08/10	10	111.50	15.2	111.81	111.00	-5.2	18,274	-0.03%
2022/08/09	13	114.00	11	113.45	113.50	2	18,552	0.01%
2022/08/08	12	114.33	10	112.15	114.00	2	19,047	0.01%
2022/08/05	13	111.08	15.2	112.17	114.00	-2.2	19,385	-0.01%
2022/08/04	4	105.75	13	105.31	106.50	-9	19,606	-0.05%
2022/08/03	3.2	108.31	3	108.33	108.00	0.2	19,728	0.00%
2022/08/02	6.2	110.48	22	109.66	109.00	-15.8	20,209	-0.08%
2022/08/01	13	114.73	16	115.34	112.50	-3	20,510	-0.01%
2022/07/29	6	119.33	7	119.07	119.50	-1	21,141	0.00%
2022/07/28	5	121.00	10	119.50	118.00	-5	21,759	-0.02%
2022/07/27	35.2	120.14	9	120.28	120.00	26.2	22,255	0.12%
2022/07/26	26	120.87	79.2	119.84	119.50	-53.2	22,354	-0.24%
2022/07/25	22	126.61	20	127.15	127.50	2	22,271	0.01%
2022/07/22	164	132.57	176	130.78	130.00	-12	22,383	-0.05%	大買/大賣/
2022/07/21	94	124.74	54	127.18	129.50	40	21,594	0.19%
2022/07/20	7	117.57	24	117.90	118.00	-17	21,191	-0.08%
2022/07/19	43	115.26	35	114.57	114.00	8	21,217	0.04%
2022/07/18	45	116.10	9	117.33	117.00	36	21,378	0.17%
2022/07/15	39	115.68	10	115.75	116.00	29	21,812	0.13%
2022/07/14	17	113.71	37	112.54	114.50	-20	21,730	-0.09%
2022/07/13	32	113.17	16	111.47	110.00	16	21,524	0.07%
2022/07/12	16.1	112.03	32	111.61	112.50	-15.9	21,510	-0.07%
2022/07/11	14.1	117.90	7	118.14	117.50	7.1	21,710	0.03%
2022/07/08	40	118.66	12	117.79	117.00	28	21,852	0.13%
2022/07/07	12	115.17	30	114.52	117.00	-18	21,879	-0.08%
2022/07/06	20	115.55	18	116.72	112.50	2	22,093	0.01%
2022/07/05	60	118.89	59	117.62	118.00	1	22,267	0.00%
2022/07/04	34	119.09	32.1	120.03	122.00	1.9	22,281	0.01%
2022/07/01	22	126.27	21	127.67	122.50	1	22,482	0.00%
2022/06/30	29	138.17	18	136.50	136.00	11	22,408	0.05%
2022/06/29	18	137.06	13	139.46	143.00	5	22,711	0.02%
2022/06/28	17	142.06	10	141.50	140.50	7	22,946	0.03%
2022/06/27	15	148.30	26	147.25	147.50	-11	23,468	-0.05%
2022/06/24	22.1	142.27	17	140.82	140.00	5.1	23,867	0.02%
2022/06/23	17	144.82	23	145.04	144.00	-6	24,329	-0.02%
2022/06/22	43	149.77	37	145.27	144.00	6	24,814	0.02%
2022/06/21	27	155.65	30	155.80	156.50	-3	25,557	-0.01%
2022/06/20	24	162.31	21.1	157.43	154.00	2.9	26,723	0.01%
2022/06/17	27	164.28	10	163.60	167.50	17	27,070	0.06%
2022/06/16	75.1	174.07	81	169.07	166.00	-5.9	27,297	-0.02%
2022/06/15	12	170.50	11	170.68	170.50	1	27,687	0.00%
2022/06/14	28	163.36	27	165.93	168.00	1	27,861	0.00%
2022/06/13	7	166.86	8	166.69	166.50	-1	27,830	0.00%
2022/06/10	16	172.88	9	172.61	172.50	7	27,999	0.03%
2022/06/09	14	174.64	19	175.11	176.50	-5	27,910	-0.02%
2022/06/08	17	180.70	28	175.93	175.00	-11	27,819	-0.04%
2022/06/07	47	181.80	29	180.98	182.00	18	27,607	0.07%
2022/06/06	13.1	176.64	13	175.69	176.50	0.1	27,139	0.00%
2022/06/02	2	170.75	12	172.04	173.00	-10	26,990	-0.04%
2022/06/01	9	173.83	10	173.60	171.50	-1	26,945	0.00%
2022/05/31	5	172.90	11	173.77	173.50	-6	26,840	-0.02%
2022/05/30	7	169.00	19	169.00	169.00	-12	26,547	-0.05%
2022/05/27	24	164.60	27	164.39	162.50	-3	26,408	-0.01%
2022/05/26	9	162.11	3	162.00	160.50	6	26,281	0.02%
2022/05/25	16	161.41	13	163.27	164.00	3	26,198	0.01%
2022/05/24	17	166.56	6	168.75	160.50	11	26,005	0.04%
2022/05/23	25	175.12	14	172.57	172.00	11	25,657	0.04%
2022/05/20	9	175.50	24	176.27	175.00	-15	25,429	-0.06%
2022/05/19	7	170.93	7.1	171.80	173.50	-0.1	25,020	0.00%
2022/05/18	22	172.43	33	172.70	171.50	-11	24,878	-0.04%
2022/05/17	9	169.17	13	170.00	171.50	-4	24,725	-0.02%
2022/05/16	35	171.83	28	170.68	167.50	7	24,832	0.03%
2022/05/13	13.1	167.27	16	167.41	166.50	-2.9	24,511	-0.01%
2022/05/12	10	165.80	20	165.90	163.00	-10	24,431	-0.04%
2022/05/11	6	165.17	8	163.56	163.50	-2	24,469	-0.01%
2022/05/10	22	166.98	20	165.33	168.00	2	24,989	0.01%
2022/05/09	7	166.14	6	166.17	163.00	1	24,776	0.00%
2022/05/06	27.1	169.55	20	168.80	171.50	7.1	24,525	0.03%
2022/05/05	27	168.48	23	167.09	168.00	4	24,166	0.02%
2022/05/04	6	158.50	13	159.58	162.50	-7	23,768	-0.03%
2022/05/03	14	149.46	22	149.09	151.50	-8	23,539	-0.03%
2022/04/29	4	147.13	2	146.00	146.00	2	23,509	0.01%
2022/04/28	72	143.08	73	143.84	143.50	-1	23,501	0.00%
2022/04/27	8	138.19	5	140.80	145.00	3	23,407	0.01%
2022/04/26	25	148.78	22	145.09	143.50	3	23,610	0.01%
2022/04/25	5	152.00	2	151.00	149.00	3	23,957	0.01%
2022/04/22	10.9	161.04	1	161.50	159.50	9.9	24,015	0.04%
2022/04/21	30.1	166.87	39	167.00	166.50	-8.9	23,823	-0.04%
2022/04/20	3	159.33	3	159.50	159.50	0	23,299	0.00%
2022/04/19	7	159.36	8	159.13	158.00	-1	23,270	0.00%
2022/04/18	21	155.17	24	154.88	156.00	-3	23,186	-0.01%
2022/04/15	54	159.94	44	154.32	156.50	10	23,015	0.04%
2022/04/14	10	166.00	3	167.83	167.00	7	22,684	0.03%
2022/04/13	15	163.47	15	163.67	163.50	0	22,437	0.00%
2022/04/12	31	160.74	28	160.34	159.00	3	22,172	0.01%
2022/04/11	74	166.18	88.1	162.35	160.50	-14.1	21,872	-0.06%
2022/04/08	22	172.05	21	171.95	173.00	1	21,426	0.00%
2022/04/07	42	170.64	27.2	171.10	172.50	14.9	20,942	0.07%
2022/04/06	33	180.62	31	180.73	180.00	2	20,316	0.01%
2022/04/01	37.1	182.82	24	182.65	183.00	13.1	20,023	0.07%
2022/03/31	18	194.11	21.2	192.86	191.00	-3.2	19,559	-0.02%
2022/03/30	27.3	199.28	25	197.36	190.50	2.3	19,221	0.01%
2022/03/29	32	187.52	87.6	191.37	194.50	-55.6	18,900	-0.29%
2022/03/28	24	183.15	16	182.66	177.00	8	18,930	0.04%
2022/03/25	13	180.00	13.1	179.79	179.50	-0.1	18,298	0.00%
2022/03/24	36	177.13	23.5	177.05	179.00	12.5	17,766	0.07%
2022/03/23	48	169.67	51.4	170.64	175.50	-3.4	16,873	-0.02%
2022/03/22	10	155.70	28.5	157.99	160.00	-18.5	15,827	-0.12%
2022/03/21	13	153.62	4.4	153.57	153.50	8.7	15,465	0.06%
2022/03/18	22	150.32	39.2	150.13	149.00	-17.2	15,255	-0.11%
2022/03/17	10	145.65	57.2	146.48	148.50	-47.2	14,639	-0.32%
2022/03/16	6.5	138.07	4	137.88	137.00	2.5	14,436	0.02%
2022/03/15	9.2	141.05	6	140.17	138.50	3.2	14,460	0.02%
2022/03/14	2	145.00	4	145.50	145.00	-2	14,442	-0.01%
2022/03/11	4	142.75	4	143.50	143.00	0	14,740	0.00%
2022/03/10	23	145.22	22	145.68	143.00	1	14,906	0.01%
2022/03/09	12.1	144.46	9	144.28	143.50	3.1	15,044	0.02%
2022/03/08	11	141.64	11	141.32	140.00	0	15,349	0.00%
2022/03/07	6	138.50	5	138.00	138.00	1	16,046	0.01%
2022/03/04	5	145.10	3	145.17	144.50	2	17,325	0.01%
2022/03/03	8	145.69	13.2	145.86	145.50	-5.2	18,951	-0.03%
2022/03/02	1	143.50	1	140.00	143.00	0	19,522	0.00%
2022/03/01	4	139.63	1	140.00	139.50	3	20,151	0.01%
2022/02/25	1	138.00	2	137.50	136.50	-1	20,576	0.00%
2022/02/24	5	135.60	3	133.50	133.50	2	21,396	0.01%
2022/02/23	1	141.00	2.1	139.21	140.00	-1.1	21,422	-0.01%
2022/02/22	9.1	138.59	2	136.50	136.50	7.1	21,565	0.03%
2022/02/21	4.2	142.53	2	142.00	142.00	2.2	21,782	0.01%
2022/02/18	8	141.13	7.1	143.57	144.50	1	22,092	0.00%
2022/02/17	14.3	144.16	2	143.75	143.00	12.3	22,348	0.05%
2022/02/16	7	148.79	21.1	151.83	147.50	-14.1	22,483	-0.06%
2022/02/15	15.1	147.53	9	145.89	145.50	6.1	22,383	0.03%
2022/02/14	21.1	146.16	8.1	143.98	143.50	13	22,227	0.06%
2022/02/11	5.1	148.27	14	150.00	152.00	-8.9	22,140	-0.04%
2022/02/10	51	147.83	46	148.32	147.50	5	21,979	0.02%
2022/02/09	14.1	147.68	18	146.25	143.00	-3.9	21,281	-0.02%
2022/02/08	7.1	144.64	7	145.07	145.00	0.1	21,042	0.00%
2022/02/07	4	146.25	12	147.42	144.00	-8	21,124	-0.04%
2022/01/26	3	142.67	5	142.40	143.00	-2	20,884	-0.01%
2022/01/25	13	141.35	11	141.09	140.50	2	20,809	0.01%
2022/01/24	5	135.50	3.1	136.93	138.50	2	20,593	0.01%
2022/01/21	13	139.69	8.3	137.65	135.00	4.7	20,604	0.02%
2022/01/20	1	139.00	6.1	140.83	142.00	-5.1	20,533	-0.02%
2022/01/19	17	139.82	15	139.00	140.50	2	20,662	0.01%
2022/01/18	10.5	136.80	26	138.38	139.00	-15.5	20,828	-0.07%
2022/01/17	13.1	128.98	18	129.97	131.00	-5	20,616	-0.02%
2022/01/14	4	122.50	6	122.83	124.00	-2	21,152	-0.01%
2022/01/13	4	126.00	5	124.90	126.00	-1	21,889	0.00%
2022/01/12	10.4	127.78	11	127.55	126.50	-0.6	22,179	0.00%
2022/01/11	7	133.29	2.4	131.08	130.50	4.6	22,287	0.02%
2022/01/10	3	128.50	5	135.60	137.00	-2	22,311	-0.01%
2022/01/07	16.5	132.91	18	133.89	131.00	-1.6	22,444	-0.01%
2022/01/06	2	138.75	3	137.50	138.00	-1	22,628	0.00%
2022/01/05	4	140.75	4	139.88	139.50	0	22,911	0.00%
2022/01/04	6	143.67	5	144.80	143.50	1	23,052	0.00%
2022/01/03	4	141.00	1	141.00	141.00	3	23,537	0.01%
2021/12/30	5	141.10	71	140.58	141.00	-66	23,999	-0.28%
2021/12/29	5	143.80	2.4	143.46	142.00	2.6	24,430	0.01%
2021/12/28	34.4	141.67	4	143.38	143.50	30.4	24,848	0.12%
2021/12/27	3	143.17	2	143.50	142.50	1	25,173	0.00%
2021/12/24	35	144.53	1.5	144.53	143.00	33.5	25,512	0.13%
2021/12/23	48.1	148.96	62	146.44	145.00	-13.9	25,614	-0.05%
2021/12/22	36.3	147.07	21.1	149.28	145.50	15.2	25,562	0.06%
2021/12/21	1	140.00	1	140.00	139.50	0	25,152	0.00%
2021/12/20	4	139.63	5	142.70	139.00	-1	25,892	0.00%
2021/12/17	3	143.17	1.1	142.73	144.50	1.9	26,456	0.01%
2021/12/16	3.1	147.52	8.1	147.35	147.00	-5	26,543	-0.02%
2021/12/15	2.1	143.22	1	140.50	143.00	1.1	26,464	0.00%
2021/12/14	7	142.00	4	142.00	142.00	3	26,689	0.01%
2021/12/13	3.2	138.88	5	138.20	138.00	-1.8	26,765	-0.01%
2021/12/10	42.1	139.57	39	140.79	140.00	3.1	27,342	0.01%
2021/12/09	5.1	142.22	1	141.50	141.00	4.1	28,202	0.01%
2021/12/08	2.1	144.86	7.1	144.01	144.50	-5	28,612	-0.02%
2021/12/07	18.1	145.83	11.1	145.63	144.00	7	28,992	0.02%
2021/12/06	5	151.20	3	154.17	149.00	2	29,329	0.01%
2021/12/03	9.1	154.54	6	154.33	154.00	3.1	30,337	0.01%
2021/12/02	19.2	156.20	11.1	156.37	152.00	8.2	30,465	0.03%
2021/12/01	31.6	159.28	32.3	160.52	162.50	-0.8	30,713	0.00%
2021/11/30	55.4	160.77	46.3	159.74	155.50	9.1	30,901	0.03%
2021/11/29	43.5	150.15	53.1	150.37	156.00	-9.6	31,412	-0.03%
2021/11/26	24.1	141.70	26	142.19	143.50	-1.9	31,181	-0.01%
2021/11/25	21	142.64	19	142.97	139.00	2	30,992	0.01%
2021/11/24	21	137.52	6.3	140.79	138.00	14.7	30,645	0.05%
2021/11/23	24.4	144.81	26	144.77	143.00	-1.6	31,034	-0.01%
2021/11/22	2	135.00	10	137.80	137.50	-8	31,544	-0.03%
2021/11/19	9.2	138.51	7.2	138.74	135.50	2	34,292	0.01%
2021/11/18	10	141.25	30	139.90	139.50	-20	35,764	-0.06%
2021/11/17	30	141.78	21	141.31	143.00	9	36,558	0.02%
2021/11/16	10	139.25	11.1	138.81	136.00	-1	37,590	0.00%
2021/11/15	12	138.29	23	138.04	138.50	-11	38,657	-0.03%
2021/11/12	10	134.45	21	134.17	133.00	-11	39,680	-0.03%
2021/11/11	7	131.43	14	131.68	130.50	-7	40,366	-0.02%
2021/11/10	30.2	133.53	21	132.21	131.00	9.2	40,750	0.02%
2021/11/09	16	128.41	15	128.20	130.00	1	40,825	0.00%
2021/11/08	7.1	122.15	0	0.00	122.00	7.1	40,859	0.02%
2021/11/05	9	124.22	1	124.02	124.00	8	41,105	0.02%
2021/11/04	12	126.75	1	126.00	126.00	11	41,586	0.03%
2021/11/03	1	127.00	4	128.38	130.00	-3	41,987	-0.01%
2021/11/02	9	129.72	3	129.50	128.00	6	42,474	0.01%
2021/11/01	18	131.17	6	131.25	131.00	12	43,019	0.03%
2021/10/29	7.2	128.65	8	129.50	128.00	-0.8	44,230	0.00%
2021/10/28	2	130.00	13	130.65	129.00	-11	44,764	-0.02%
2021/10/27	6	129.08	16	131.16	132.00	-10	45,083	-0.02%
2021/10/26	54	129.98	75	130.99	127.00	-21	45,547	-0.05%
2021/10/25	45	140.41	37.3	140.36	139.50	7.7	46,178	0.02%
2021/10/22	33	140.44	27	141.52	144.00	6	46,175	0.01%
2021/10/21	130	139.75	127.1	136.83	136.00	2.9	46,465	0.01%	大買/大賣/
2021/10/20	7	134.36	15	134.40	135.00	-8	46,586	-0.02%
2021/10/19	6	128.08	9.2	127.93	128.50	-3.2	47,139	-0.01%
2021/10/18	3	123.33	3	122.33	123.00	0	47,995	0.00%
2021/10/15	2	122.50	3	121.28	122.00	-1	48,377	0.00%
2021/10/14	75.5	119.94	76	119.23	118.00	-0.6	48,819	0.00%
2021/10/13	49.4	125.53	31	120.60	120.50	18.4	49,261	0.04%
2021/10/12	1	131.00	1	132.00	128.50	0	49,863	0.00%
2021/10/08	21	135.45	13.1	136.01	131.00	7.9	50,305	0.02%
2021/10/07	14.3	131.66	12.3	131.92	133.50	2	50,945	0.00%
2021/10/06	36.2	124.97	47	128.59	130.50	-10.9	50,971	-0.02%
2021/10/05	39.2	124.37	51	124.65	126.50	-11.8	51,717	-0.02%
2021/10/04	10	123.50	14	123.00	121.50	-4	52,128	-0.01%
2021/10/01	111.1	128.50	99	123.11	124.00	12.1	52,726	0.02%	大買/
2021/09/30	56	134.06	4	134.75	134.00	52	53,156	0.10%
2021/09/29	42	136.12	41	135.70	134.00	1	53,244	0.00%
2021/09/28	7	133.57	26	136.00	139.00	-19	53,458	-0.04%
2021/09/27	29	136.64	25	137.48	138.00	4	53,472	0.01%
2021/09/24	76	134.34	107.1	132.32	135.00	-31.1	52,807	-0.06%	大賣/
2021/09/23	32.6	126.73	27	124.87	124.50	5.6	52,292	0.01%
2021/09/22	56	122.83	42	122.86	125.00	14	52,340	0.03%
2021/09/17	18.1	124.95	15	124.97	126.50	3.1	52,383	0.01%
2021/09/16	4	121.00	8	120.94	121.50	-4	52,394	-0.01%
2021/09/15	18	121.72	22	121.05	120.00	-4	52,459	-0.01%
2021/09/14	80.1	122.46	92	124.00	121.50	-11.9	52,046	-0.02%
2021/09/13	107.1	131.31	74	134.08	129.00	33.1	51,349	0.06%	大買/
2021/09/10	29	130.05	33.4	131.24	133.00	-4.4	51,054	-0.01%
2021/09/09	57	133.79	44	132.82	133.00	13	50,598	0.03%
2021/09/08	16.5	132.09	228	129.84	130.50	-211.5	50,078	-0.42%	大賣/鉅額交易
2021/09/07	77.1	141.12	11.4	144.68	138.50	65.7	49,056	0.13%
2021/09/06	65.2	158.23	69	154.25	153.50	-3.8	48,713	-0.01%
2021/09/03	93	163.78	76	164.35	165.50	17	48,488	0.04%
2021/09/02	64.2	168.90	71	164.59	159.00	-6.8	48,252	-0.01%
2021/09/01	88	163.54	76.1	163.67	167.00	11.9	46,980	0.03%
2021/08/31	11	153.59	12	153.88	155.00	-1	46,231	0.00%
2021/08/30	6.1	150.82	10	151.25	150.00	-3.9	46,138	-0.01%
2021/08/27	134	152.40	27	152.76	150.00	107	46,457	0.23%	大買/鉅額交易
2021/08/26	46.1	159.84	44	159.70	158.00	2.1	46,194	0.00%
2021/08/25	162.4	165.81	160.1	162.96	158.50	2.3	45,344	0.01%	大買/大賣/
2021/08/24	56.1	158.74	127.2	161.01	163.50	-71.1	43,208	-0.16%	大賣/
2021/08/23	107	149.42	108.1	150.39	149.00	-1.1	42,798	0.00%	大買/大賣/
2021/08/20	164.1	141.82	167	144.06	144.00	-3	43,009	-0.01%	大買/大賣/
2021/08/19	101	147.55	83	145.43	135.00	18	42,007	0.04%	大買/
2021/08/18	36	140.85	49.1	144.64	150.00	-13.1	40,718	-0.03%
2021/08/17	101.6	139.64	65	139.82	137.50	36.6	39,881	0.09%	大買/
2021/08/16	30.5	135.33	35	135.80	135.50	-4.5	39,150	-0.01%
2021/08/13	12	137.29	5.2	135.09	130.50	6.8	38,780	0.02%
2021/08/12	10	134.10	20	135.58	136.50	-10	38,600	-0.03%
2021/08/11	53.1	134.13	38	130.14	128.00	15.1	38,648	0.04%
2021/08/10	62.6	134.74	61.3	133.73	135.00	1.4	38,582	0.00%
2021/08/09	79.1	144.08	44.5	137.71	138.50	34.6	38,319	0.09%
2021/08/06	11.2	147.85	16.1	149.12	150.00	-4.9	38,020	-0.01%
2021/08/05	58.6	145.00	32	145.17	144.50	26.6	37,805	0.07%
2021/08/04	62.2	149.97	49.2	151.51	149.50	13	37,759	0.03%
2021/08/03	32.5	141.32	37	141.50	142.00	-4.6	36,910	-0.01%
2021/08/02	23.2	137.05	24	135.40	135.00	-0.8	36,810	0.00%
2021/07/30	30	140.87	55	139.00	135.00	-25	36,379	-0.07%
2021/07/29	88	131.53	66.3	130.08	136.50	21.7	35,710	0.06%
2021/07/28	25	135.50	7	140.36	132.50	18	34,588	0.05%
2021/07/27	39	151.47	34.1	153.77	147.00	4.9	34,541	0.01%
2021/07/26	33	151.47	32.4	153.17	155.00	0.6	33,627	0.00%
2021/07/23	37.4	150.27	31	147.23	141.00	6.4	32,848	0.02%
2021/07/22	73.3	153.55	35	153.74	153.00	38.3	32,220	0.12%
2021/07/21	2.3	143.59	95	146.90	147.50	-92.7	31,411	-0.30%
2021/07/20	27.1	137.60	20	136.20	134.50	7.1	31,298	0.02%
2021/07/19	39.1	137.30	31	136.68	134.00	8.1	31,150	0.03%
2021/07/16	31	135.58	45	137.47	137.00	-14	31,080	-0.05%
2021/07/15	46.4	124.24	35.4	128.00	130.00	11	30,465	0.04%
2021/07/14	87.1	125.28	60.2	125.70	124.50	26.9	30,605	0.09%
2021/07/13	9	119.89	97	120.09	123.00	-88	30,442	-0.29%
2021/07/12	52.3	110.84	103	111.92	112.00	-50.8	30,802	-0.16%	大賣/
2021/07/09	25.3	99.93	68	102.70	105.50	-42.7	29,847	-0.14%
2021/07/08	20	95.53	8	95.80	96.20	12	29,423	0.04%
2021/07/07	78	91.04	97.2	95.22	95.50	-19.2	29,117	-0.07%
2021/07/06	7	87.41	6.2	87.60	86.90	0.9	28,520	0.00%
2021/07/05	6	87.55	25.1	87.05	86.20	-19.1	28,772	-0.07%
2021/07/02	13	84.65	30.3	83.27	86.00	-17.3	28,994	-0.06%
2021/07/01	5	79.40	0.5	79.21	78.90	4.5	29,316	0.02%
2021/06/30	5.3	80.73	1	80.30	80.30	4.3	29,785	0.01%
2021/06/29	8	82.23	2.3	82.23	81.10	5.7	31,403	0.02%
2021/06/28	3	85.13	2.4	85.57	84.90	0.6	33,429	0.00%
2021/06/25	5	84.30	31	85.01	84.30	-26	34,038	-0.08%
2021/06/24	15	83.71	13	83.78	83.50	2	33,812	0.01%
2021/06/23	12.1	81.18	4	81.70	82.40	8.1	33,654	0.02%
2021/06/22	13.2	80.97	26	81.96	79.20	-12.9	33,733	-0.04%
2021/06/21	3	78.47	7	79.41	79.90	-4	33,417	-0.01%
2021/06/18	8	80.28	3.1	81.02	79.60	4.9	33,176	0.01%
2021/06/17	21	80.18	3.1	80.07	81.50	17.9	33,009	0.05%
2021/06/16	15	81.86	11.2	81.92	79.90	3.9	32,827	0.01%
2021/06/15	71	83.41	60.8	82.70	82.30	10.2	32,627	0.03%
2021/06/11	57.2	83.83	61	83.80	83.00	-3.9	32,497	-0.01%
2021/06/10	38	83.51	36.2	83.09	83.10	1.9	31,950	0.01%
2021/06/09	27	79.24	16	79.96	78.60	11	31,065	0.04%
2021/06/08	25	77.47	10.4	77.74	77.00	14.7	30,472	0.05%
2021/06/07	10.4	85.77	16.2	85.81	83.10	-5.8	29,770	-0.02%
2021/06/04	36.1	87.36	32	87.17	86.00	4.1	29,326	0.01%
2021/06/03	19.2	86.69	26	86.93	85.70	-6.9	28,631	-0.02%
2021/06/02	15	85.69	22	84.75	83.00	-7	28,030	-0.02%
2021/06/01	33	85.18	53.1	84.30	86.10	-20.1	27,484	-0.07%
2021/05/31	55.1	84.39	30.2	83.35	81.90	24.9	26,770	0.09%
2021/05/28	38.3	77.91	58.6	77.95	79.20	-20.4	25,574	-0.08%
2021/05/27	17	70.37	15	70.65	72.00	2	24,303	0.01%
2021/05/26	3	68.27	4.1	68.33	68.50	-1.1	23,964	0.00%
2021/05/25	13	69.15	13	70.12	68.20	0	23,809	0.00%
2021/05/24	6	65.17	17	65.47	66.80	-11	23,310	-0.05%
2021/05/21	2	64.10	1	65.10	64.00	1	23,089	0.00%
2021/05/20	7	64.33	1	66.20	62.90	6	23,202	0.03%
2021/05/19	72	64.41	22	65.94	66.00	50	23,128	0.22%
2021/05/18	45	58.82	52	61.70	62.90	-7	22,850	-0.03%
2021/05/17	9	59.40	10	62.31	57.20	-1	22,602	0.00%
2021/05/14	63	65.31	30	63.74	63.50	33	22,280	0.15%
2021/05/13	9	64.80	5	63.68	62.90	4	21,942	0.02%
2021/05/12	223	65.52	251.1	63.00	63.50	-28.1	21,570	-0.13%	大買/大賣/
2021/05/11	19.1	67.43	20	68.15	67.00	-0.9	20,854	0.00%
2021/05/10	3	73.13	16.5	73.60	74.00	-13.5	20,353	-0.07%
2021/05/07	0	0.00	9	67.30	67.30	-9	19,787	-0.05%
2021/05/06	2.1	62.58	0	0.00	61.20	2.1	19,751	0.01%
2021/05/05	7	64.26	37	66.42	62.80	-30	19,622	-0.15%
2021/05/04	8.5	61.92	33	63.70	64.40	-24.5	19,451	-0.13%
2021/05/03	2	67.90	2	67.50	67.00	0	19,143	0.00%
2021/04/29	1	69.22	0.2	70.00	69.00	0.8	18,981	0.00%
2021/04/28	15.7	69.98	51	69.61	69.60	-35.3	18,872	-0.19%
2021/04/27	17.3	72.65	114	73.31	72.10	-96.7	18,631	-0.52%	大賣/
2021/04/26	155.1	75.58	162	75.36	75.40	-6.9	18,336	-0.04%	大買/大賣/
2021/04/23	325	75.16	331	73.96	74.40	-6	17,959	-0.03%	大買/大賣/
2021/04/22	93	76.25	56.2	74.79	72.60	36.8	17,593	0.21%
2021/04/21	65	73.34	72	73.31	73.40	-7	17,087	-0.04%
2021/04/20	69.2	73.19	33.1	72.30	73.00	36.2	16,800	0.22%
2021/04/19	256	70.83	256	70.79	70.00	0	16,096	0.00%	大買/大賣/
2021/04/16	25.1	69.67	42.1	70.48	71.10	-17	15,114	-0.11%
2021/04/15	69	64.23	26	64.64	64.70	43	14,251	0.30%
2021/04/14	64	62.26	197.5	60.54	63.70	-133.5	13,976	-0.95%	大賣/鉅額交易
2021/04/13	176	66.85	13	66.45	65.60	163	13,548	1.20%	大買/鉅額交易
2021/04/12	16	66.30	5	66.62	66.70	11	12,897	0.09%
2021/04/09	52.1	62.39	21	63.21	60.70	31.1	12,824	0.24%
2021/04/08	65.1	65.09	25	66.34	64.00	40.1	12,398	0.32%
2021/04/07	9.4	63.42	44.7	63.56	64.20	-35.3	11,648	-0.30%
2021/04/06	49.2	58.81	15	57.65	58.40	34.2	11,053	0.31%
2021/04/01	116.2	58.75	33.1	59.43	58.20	83.1	10,491	0.79%	大買/
2021/03/31	146	55.39	138.9	57.11	57.40	7.1	8,769	0.08%	大買/大賣/
2021/03/30	7	49.24	57.3	49.84	52.20	-50.3	6,590	-0.76%
2021/03/29	3.5	48.06	17.3	47.75	47.50	-13.8	5,909	-0.23%
2021/03/26	1	46.85	11.3	47.63	47.45	-10.3	5,852	-0.18%
2021/03/25	20	46.71	29.2	45.97	47.00	-9.2	5,689	-0.16%
2021/03/24	20	44.61	1	44.50	44.45	19	5,396	0.35%
2021/03/23	2	45.25	0	0.00	44.65	2	5,427	0.04%
2021/03/22	1	45.15	9	45.00	45.10	-8	5,465	-0.15%
2021/03/19	0	0.00	26	44.48	44.50	-26	5,708	-0.46%
2021/03/18	0	0.00	13	45.05	45.00	-13	5,742	-0.23%
2021/03/17	0	0.00	2	45.85	45.15	-2	5,847	-0.03%
2021/03/16	0	0.00	2	46.10	46.50	-2	5,917	-0.03%
2021/03/15	3.1	45.44	1	44.95	45.50	2.1	6,056	0.03%
2021/03/11	2.1	44.63	1	44.35	44.60	1.1	6,587	0.02%
2021/03/10	3.1	43.94	0	0.00	43.90	3.1	6,813	0.05%
2021/03/09	2	43.83	0	0.00	43.80	2	7,223	0.03%
2021/03/05	2	44.45	5	44.35	44.30	-3	7,337	-0.04%
2021/03/04	1	45.00	16	45.07	45.00	-15	7,367	-0.20%
2021/03/03	1	45.50	0	0.00	46.20	1	7,644	0.01%
2021/03/02	3	46.98	4	47.15	46.30	-1	7,592	-0.01%
2021/02/26	3	47.32	9	47.31	47.35	-6	7,537	-0.08%
2021/02/25	9.3	47.12	0	0.00	46.90	9.3	7,510	0.12%
2021/02/24	0	0.00	25	46.95	46.70	-25	7,609	-0.33%
2021/02/23	9.1	46.54	4	46.70	46.65	5.1	7,591	0.07%
2021/02/22	13	47.50	18	48.21	47.45	-5	7,530	-0.07%
2021/02/19	3.1	46.47	4	46.23	47.45	-0.9	7,275	-0.01%
2021/02/18	10	47.35	0	0.00	46.85	10	7,114	0.14%
2021/02/17	0	0.00	1	46.20	46.15	-1	7,002	-0.01%
2021/02/02	2.1	43.69	0	0.00	43.75	2.1	6,955	0.03%
2021/02/01	3	42.13	0	0.00	42.55	3	6,936	0.04%
2021/01/29	1	43.15	4	43.61	43.10	-3	6,909	-0.04%
2021/01/28	2	44.58	2	44.83	44.35	0	6,858	0.00%
2021/01/26	2	45.33	3	45.13	44.70	-1	6,806	-0.01%
2021/01/25	7	44.38	0	0.00	44.90	7	6,778	0.10%
2021/01/22	0.2	44.47	12	44.82	44.65	-11.8	6,759	-0.18%
2021/01/21	4.1	44.15	9	44.95	44.05	-4.9	6,733	-0.07%
2021/01/20	4	46.25	14	45.71	45.10	-10	6,699	-0.15%
2021/01/19	10	46.50	1	46.70	46.10	9	6,581	0.14%
2021/01/18	21	46.10	30	45.57	46.10	-9	6,537	-0.14%
2021/01/15	34	48.37	4	47.93	47.30	30	6,465	0.46%
2021/01/14	4	48.05	5.2	47.56	48.20	-1.2	6,337	-0.02%
2021/01/13	1	46.45	7	46.84	46.55	-6	6,131	-0.10%
2021/01/12	4.1	47.36	9	47.21	46.15	-4.9	6,067	-0.08%
2021/01/11	4.3	47.49	3	47.27	47.50	1.3	5,985	0.02%
2021/01/08	11	45.87	1	45.40	45.35	10	5,832	0.17%
2021/01/07	3	45.95	0	0.00	45.80	3	5,840	0.05%
2021/01/06	1	45.50	3	45.67	45.65	-2	5,914	-0.03%
2021/01/05	33	46.70	4	46.74	46.85	29	5,892	0.49%
2021/01/04	1	48.00	9	48.02	47.65	-8	5,976	-0.13%
2020/12/31	3	47.73	0	0.00	47.45	3	5,860	0.05%
2020/12/30	2	46.15	1	46.55	46.70	1	5,800	0.02%
2020/12/29	5	46.31	11	46.24	46.20	-6	5,800	-0.10%
2020/12/28	12	46.61	2	46.60	46.65	10	5,771	0.17%
2020/12/25	4	46.24	5	46.32	46.40	-1	5,712	-0.02%
2020/12/24	3	46.78	4.1	46.83	46.75	-1.1	5,641	-0.02%
2020/12/23	22	46.26	2	45.88	46.20	20	5,543	0.36%
2020/12/22	3	46.03	6	45.89	44.90	-3	5,383	-0.06%
2020/12/21	2.6	43.94	2	43.70	45.05	0.6	5,259	0.01%
2020/12/18	2	45.40	2	45.28	44.75	0	5,182	0.00%
2020/12/17	1	45.00	3	45.10	45.00	-2	5,165	-0.04%
2020/12/16	1.1	45.73	1	45.65	45.30	0.1	5,161	0.00%
2020/12/15	3	46.10	7	45.94	45.15	-4	5,109	-0.08%
2020/12/14	2	47.80	0	0.00	47.40	2	4,874	0.04%
2020/12/11	9	47.81	2	47.88	46.95	7	4,843	0.14%
2020/12/10	29	48.31	8	48.00	48.25	21	4,790	0.44%
2020/12/09	2	50.60	2	50.90	51.00	0	4,654	0.00%
2020/12/08	5	49.28	7	50.19	50.20	-2	4,480	-0.04%
2020/12/07	20	50.16	15	50.71	50.80	5	4,324	0.12%
2020/12/04	6	48.78	15	48.85	48.75	-9	3,916	-0.23%
2020/12/03	12	47.81	21	47.89	47.50	-9	3,684	-0.24%
2020/12/02	10	45.62	4	45.81	46.45	6	3,307	0.18%
2020/12/01	55.6	44.84	0	0.00	45.50	55.6	3,232	1.72%
2020/11/30	13	45.24	2	45.30	45.20	11	3,333	0.33%
2020/11/27	9	46.23	8	46.14	45.75	1	3,579	0.03%
2020/11/26	3	44.18	0	0.00	44.35	3	3,259	0.09%
2020/11/25	1	44.25	0	0.00	43.75	1	3,232	0.03%
2020/11/24	31	44.38	0	0.00	43.90	31	3,200	0.97%
2020/11/23	22	44.02	4	44.78	44.80	18	3,145	0.57%
2020/11/20	1	43.60	2	43.65	43.70	-1	2,993	-0.03%
2020/11/19	4	42.50	1	42.70	42.50	3	2,942	0.10%
2020/11/18	0	0.00	1	42.65	42.65	-1	2,939	-0.03%
2020/11/17	1	42.65	0	0.00	42.35	1	2,936	0.03%
2020/11/16	0	0.00	35	41.85	42.05	-35	2,982	-1.17%
2020/11/13	1	41.90	0	0.00	41.90	1	3,028	0.03%
2020/11/12	0	0.00	1	42.75	42.55	-1	3,059	-0.03%
2020/11/11	4	42.35	2	42.53	42.80	2	3,120	0.06%
2020/11/10	23	42.53	0	0.00	42.50	23	3,138	0.73%
2020/11/09	0	0.00	2	42.20	42.35	-2	3,181	-0.06%
2020/11/06	38	42.00	0	0.00	41.90	38	3,206	1.19%
2020/11/05	12	41.77	1	41.90	41.80	11	3,263	0.34%
2020/11/04	3	41.63	0	0.00	41.70	3	3,371	0.09%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/11/02	4	40.98	0	0.00	40.90	4	3,436	0.12%
2020/10/30	1	41.50	0	0.00	41.40	1	3,457	0.03%
2020/10/28	1	42.50	0	0.00	42.10	1	3,609	0.03%
2020/10/26	1	44.10	1	44.05	43.90	0	3,690	0.00%
2020/10/23	1	43.85	0	0.00	43.95	1	3,731	0.03%
2020/10/22	7	43.79	3	43.18	43.50	4	3,787	0.11%
2020/10/21	2	45.70	0	0.00	45.60	2	3,744	0.05%
2020/10/16	0	0.00	4	45.81	45.30	-4	3,780	-0.11%
2020/10/15	37	46.32	0	0.00	46.10	37	3,764	0.98%
2020/10/14	1	46.80	8	46.78	46.50	-7	3,768	-0.19%
2020/10/13	8	45.66	9	46.04	45.85	-1	3,693	-0.03%
2020/10/12	18	46.09	11	45.77	45.50	7	3,642	0.19%
2020/10/08	0	0.00	2	45.13	45.15	-2	3,536	-0.06%
2020/10/07	5	44.68	4	44.88	44.55	1	3,507	0.03%
2020/10/06	1	44.10	0	0.00	44.10	1	3,465	0.03%
2020/10/05	1	42.60	0	0.00	42.80	1	3,508	0.03%
2020/09/29	2	41.35	0	0.00	41.20	2	4,078	0.05%
2020/09/28	0	0.00	11	41.22	41.70	-11	4,303	-0.26%
2020/09/24	4	42.48	0	0.00	42.05	4	4,396	0.09%
2020/09/22	0	0.00	1	44.40	44.00	-1	4,399	-0.02%
2020/09/18	0	0.00	10	45.23	45.20	-10	4,321	-0.23%
2020/09/17	1	45.60	4	45.74	45.25	-3	4,319	-0.07%
2020/09/16	1	45.35	4	45.35	45.30	-3	4,300	-0.07%
2020/09/15	22	45.55	6	45.09	45.00	16	4,317	0.37%
2020/09/14	2	44.35	2	44.45	44.80	0	4,231	0.00%
2020/09/10	8	44.23	6	44.38	43.95	2	4,162	0.05%
2020/09/09	8	43.86	7	44.35	44.35	1	4,145	0.02%
2020/09/08	18	45.14	36	44.91	44.75	-18	4,132	-0.44%
2020/09/07	16	44.92	5	45.80	44.75	11	4,107	0.27%
2020/09/04	4	44.45	0	0.00	44.90	4	4,073	0.10%
2020/09/03	11	45.83	13	45.38	45.50	-2	4,036	-0.05%
2020/09/02	7	46.13	13	46.58	46.60	-6	3,899	-0.15%
2020/09/01	5	42.69	5	42.61	43.20	0	3,618	0.00%
2020/08/31	6	42.88	1	43.30	42.80	5	3,675	0.14%
2020/08/28	3	42.87	2	43.10	43.10	1	3,696	0.03%
2020/08/27	9	43.72	6	43.25	43.15	3	3,720	0.08%
2020/08/26	0	0.00	1	44.00	43.60	-1	3,725	-0.03%
2020/08/24	8	42.99	5	42.87	42.85	3	3,777	0.08%
2020/08/21	0	0.00	1	42.70	43.05	-1	3,855	-0.03%
2020/08/20	3	43.10	2	42.85	42.55	1	3,846	0.03%
2020/08/19	8	44.72	6	44.22	44.00	2	3,804	0.05%
2020/08/18	15	46.59	8	45.71	45.65	7	3,761	0.19%
2020/08/14	0	0.00	1	45.40	45.60	-1	3,649	-0.03%
2020/08/13	2	46.23	3	46.53	45.95	-1	3,628	-0.03%
2020/08/12	1	45.30	0	0.00	45.15	1	3,551	0.03%
2020/08/11	2	45.85	1	45.70	44.95	1	3,516	0.03%
2020/08/10	2	47.78	8	47.44	47.30	-6	3,459	-0.17%
2020/08/07	1	46.50	1	46.20	47.10	0	3,354	0.00%
2020/08/06	2	46.45	2	46.00	46.00	0	3,321	0.00%
2020/08/04	4	47.60	1	47.55	47.00	3	3,286	0.09%
2020/08/03	1	46.05	0	0.00	46.40	1	3,226	0.03%
2020/07/31	2	46.00	1	45.95	46.30	1	3,255	0.03%
2020/07/30	1	45.45	1	45.60	46.00	0	3,211	0.00%
2020/07/28	1	42.55	0	0.00	42.70	1	3,103	0.03%
2020/07/23	0	0.00	1	43.85	44.20	-1	2,999	-0.03%
2020/07/22	1	44.65	1	44.60	44.60	0	2,977	0.00%
2020/07/21	2	43.35	0	0.00	43.20	2	2,941	0.07%
2020/07/17	0	0.00	5	43.00	43.00	-5	2,887	-0.17%
2020/07/16	2	42.25	0	0.00	42.30	2	2,866	0.07%
2020/07/15	0	0.00	2	42.30	41.70	-2	2,861	-0.07%
2020/07/13	1	43.65	1	43.60	43.80	0	2,906	0.00%
2020/07/10	0	0.00	2	44.00	43.70	-2	2,895	-0.07%
2020/07/09	12	46.64	5	46.84	45.55	7	2,814	0.25%
2020/07/08	15	48.03	9	48.52	47.45	6	2,649	0.23%
2020/07/07	3	44.48	6	44.58	45.35	-3	2,235	-0.13%
2020/07/06	0	0.00	1	40.80	41.25	-1	2,022	-0.05%
2020/07/03	4	40.88	0	0.00	40.85	4	1,990	0.20%
2020/07/02	0	0.00	3	40.20	40.40	-3	1,919	-0.16%
2020/07/01	4	39.70	0	0.00	39.30	4	1,904	0.21%
2020/06/23	2	38.55	0	0.00	38.35	2	1,914	0.10%
2020/06/22	1	39.95	2	40.00	38.70	-1	1,906	-0.05%
2020/06/17	1	38.50	0	0.00	38.45	1	1,857	0.05%
2020/06/15	0	0.00	3	37.75	37.65	-3	1,892	-0.16%
2020/06/08	1	40.35	0	0.00	39.55	1	1,954	0.05%
2020/06/05	2.5	40.08	2	40.00	40.10	0.5	1,936	0.03%
2020/06/04	3	39.00	0	0.00	38.95	3	1,896	0.16%
2020/06/03	1	38.70	0	0.00	38.75	1	2,000	0.05%
2020/06/02	0	0.00	2	38.50	38.30	-2	2,014	-0.10%
2020/06/01	0.2	38.60	20	38.60	38.40	-19.8	2,002	-0.99%
2020/05/29	3	39.13	1	38.95	39.05	2	1,963	0.10%
2020/05/28	22	39.35	6	38.95	38.95	16	1,932	0.83%
2020/05/21	1	36.25	0	0.00	36.95	1	1,780	0.06%
2020/05/19	2	35.65	0	0.00	35.50	2	1,830	0.11%
2020/05/15	2	36.30	0	0.00	36.00	2	1,816	0.11%
2020/05/14	2	37.10	5	37.80	36.85	-3	1,798	-0.17%
2020/05/12	1	38.30	0	0.00	38.15	1	1,772	0.06%
2020/05/11	0	0.00	1	38.95	38.30	-1	1,763	-0.06%
2020/05/08	1	39.25	0	0.00	39.15	1	1,720	0.06%
2020/05/07	0	0.00	6	39.75	39.15	-6	1,648	-0.36%
2020/05/06	1	37.65	1	37.60	37.40	0	1,566	0.00%
2020/05/05	6	36.47	0	0.00	36.30	6	1,535	0.39%
2020/05/04	2	36.60	4	36.13	36.25	-2	1,529	-0.13%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/28	1	37.35	1	37.05	36.85	0	1,526	0.00%
2020/04/27	1	36.45	1	37.00	36.95	0	1,557	0.00%
2020/04/22	0	0.00	6	34.40	35.60	-6	1,564	-0.38%
2020/04/21	2	35.15	0	0.00	35.15	2	1,563	0.13%
2020/04/20	6	36.80	0	0.00	36.80	6	1,551	0.39%
2020/04/17	1	38.30	2	38.05	37.25	-1	1,546	-0.06%
2020/04/13	4	34.95	0	0.00	34.00	4	1,394	0.29%
2020/04/08	2	34.75	0	0.00	34.95	2	1,466	0.14%
2020/04/01	0	0.00	5	31.85	33.05	-5	1,427	-0.35%
2020/03/27	0	0.00	1	30.75	30.75	-1	1,452	-0.07%
2020/03/26	1	30.80	0	0.00	30.80	1	1,445	0.07%
2020/03/25	2	30.65	0	0.00	30.60	2	1,441	0.14%
2020/03/18	2	30.75	0	0.00	30.20	2	1,403	0.14%
2020/03/17	1	31.15	5	30.30	30.20	-4	1,399	-0.29%
2020/03/16	0	0.00	1	34.75	32.25	-1	1,381	-0.07%
2020/03/13	1	34.40	7	34.49	35.00	-6	1,369	-0.44%
2020/03/12	4	39.38	1	38.35	38.20	3	1,354	0.22%
2020/03/10	6	41.74	0	0.00	42.20	6	1,331	0.45%
2020/03/09	5	44.80	4	44.95	43.40	1	1,310	0.08%
2020/03/06	4	42.93	5	42.90	42.90	-1	1,193	-0.08%
2020/03/02	1	40.50	2	40.40	41.15	-1	1,498	-0.07%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/25	5	42.05	0	0.00	42.90	5	1,527	0.33%
2020/02/20	9	44.32	14	44.16	44.10	-5	1,556	-0.32%
2020/02/13	0	0.00	1	41.55	41.50	-1	1,541	-0.06%
2020/02/12	0	0.00	5	41.25	41.55	-5	1,565	-0.32%
2020/02/10	1	41.10	3	40.35	40.60	-2	1,588	-0.13%
2020/02/07	2	41.85	0	0.00	41.80	2	1,589	0.13%
2020/02/06	5	42.10	0	0.00	42.60	5	1,591	0.31%
2020/02/05	4	41.25	0	0.00	41.65	4	1,598	0.25%
2020/02/03	1	38.65	1	38.25	40.00	0	1,645	0.00%
2020/01/30	3	41.57	2	42.93	41.45	1	1,790	0.06%
2020/01/15	3	46.00	5	46.05	46.10	-2	1,805	-0.11%
2020/01/13	5	46.17	0	0.00	46.20	5	1,884	0.27%
2020/01/07	1	46.55	0	0.00	46.25	1	1,999	0.05%
2020/01/06	0	0.00	2	46.50	46.50	-2	2,008	-0.10%
2020/01/02	2	48.00	1	48.05	48.40	1	1,967	0.05%
2019/12/31	0	0.00	2	47.10	46.75	-2	1,935	-0.10%
2019/12/27	1	47.50	1	47.55	47.55	0	1,933	0.00%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/25	0	0.00	6	47.00	47.00	-6	1,941	-0.31%
2019/12/24	2	47.15	1	47.10	47.00	1	1,937	0.05%
2019/12/23	0	0.00	1	46.60	46.55	-1	1,898	-0.05%
2019/12/16	0	0.00	3	46.78	46.80	-3	1,961	-0.15%
2019/12/12	1	47.00	0	0.00	46.55	1	1,959	0.05%
2019/12/11	1	46.60	1	46.75	46.60	0	1,972	0.00%
2019/12/09	0	0.00	1	47.80	47.30	-1	2,025	-0.05%
2019/12/06	0	0.00	1	47.45	47.10	-1	2,110	-0.05%
2019/12/05	8	46.91	7	46.70	46.70	1	2,159	0.05%
2019/12/03	0	0.00	1	47.10	46.65	-1	2,211	-0.05%
2019/12/02	19	47.18	15	46.40	46.40	4	2,217	0.18%
2019/11/29	14	49.12	14	49.69	48.35	0	2,186	0.00%
2019/11/20	0	0.00	4	46.85	46.75	-4	2,194	-0.18%
2019/11/18	1	47.75	0	0.00	47.95	1	2,206	0.05%
2019/11/15	6	47.17	0	0.00	47.45	6	2,238	0.27%
2019/11/14	4	46.75	1	46.95	46.75	3	2,228	0.13%
2019/11/11	3	46.58	4	46.86	46.30	-1	2,258	-0.04%
2019/11/08	9	47.05	1	47.00	47.05	8	2,247	0.36%
2019/11/07	1	45.80	3	46.25	45.95	-2	2,238	-0.09%
2019/11/06	1	46.60	0	0.00	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	0.2	47.20	0	0.00	47.15	0.2	2,240	0.01%
2019/11/01	2.1	46.66	1	46.80	46.70	1.1	2,238	0.05%
2019/10/31	1	46.50	0	0.00	46.50	1	2,265	0.04%
2019/10/30	0	0.00	1	47.50	47.50	-1	2,249	-0.04%
2019/10/29	6	48.42	3	48.15	47.25	3	2,313	0.13%
2019/10/28	22.7	48.78	8	48.85	48.35	14.7	2,408	0.61%
2019/10/25	4	50.20	11	50.29	49.85	-7	2,298	-0.30%
2019/10/24	2	49.35	4	49.55	49.60	-2	2,285	-0.09%
2019/10/23	6	49.22	0	0.00	49.15	6	2,286	0.26%
2019/10/22	20	49.50	20	49.35	49.40	0	2,297	0.00%
2019/10/21	2	48.45	2	49.20	49.20	0	2,288	0.00%
2019/10/18	3	49.32	1	49.25	48.85	2	2,296	0.09%
2019/10/17	1	50.40	15	50.50	50.40	-14	2,276	-0.62%
2019/10/16	22	50.76	1	51.00	50.30	21	2,269	0.93%
2019/10/15	0	0.00	1	51.00	51.10	-1	2,248	-0.04%
2019/10/14	2	50.70	20	50.20	50.40	-18	2,197	-0.82%
2019/10/09	20	49.75	1	49.65	49.60	19	2,173	0.87%
2019/10/07	0	0.00	3	50.57	50.00	-3	2,207	-0.14%
2019/10/04	5	50.32	6	50.53	50.40	-1	2,244	-0.04%
2019/10/03	0	0.00	1	49.20	50.10	-1	2,228	-0.04%
2019/09/27	1	48.00	4	48.38	48.60	-3	2,287	-0.13%
2019/09/26	1	50.40	0	0.00	49.95	1	2,269	0.04%
2019/09/25	1	50.00	1	50.40	50.40	0	2,273	0.00%
2019/09/24	3	50.70	0	0.00	50.50	3	2,293	0.13%
2019/09/23	0	0.00	1	50.80	50.80	-1	2,285	-0.04%
2019/09/20	2	50.75	0	0.00	51.00	2	2,277	0.09%
2019/09/19	2	49.78	5	49.80	50.40	-3	2,242	-0.13%
2019/09/16	1	50.60	1	50.50	50.40	0	2,237	0.00%
2019/09/12	3	51.87	3	52.30	51.40	0	2,244	0.00%
2019/09/11	1	51.90	3	51.97	51.80	-2	2,229	-0.09%
2019/09/10	9	51.56	3	51.80	51.30	6	2,204	0.27%
2019/09/09	8	53.09	5	52.98	52.80	3	2,163	0.14%
2019/09/06	2	52.30	3	52.43	51.80	-1	2,061	-0.05%
2019/09/05	1	52.00	1	52.10	51.80	0	1,994	0.00%
2019/09/04	4	51.43	3	51.43	51.70	1	1,959	0.05%
2019/09/03	1	51.60	1	51.50	50.80	0	1,935	0.00%
2019/09/02	1	51.10	1	51.90	51.50	0	1,913	0.00%
2019/08/30	4	51.88	3	52.23	50.90	1	1,883	0.05%
2019/08/29	5	50.56	4	51.18	51.30	1	1,798	0.06%
2019/08/27	2	50.75	2	50.70	49.95	0	1,732	0.00%
2019/08/26	2	49.95	3	50.27	49.90	-1	1,703	-0.06%
2019/08/23	1	50.00	2	50.70	50.80	-1	1,647	-0.06%
2019/08/20	2	49.45	0	0.00	49.50	2	1,515	0.13%
2019/08/16	1	47.45	1	47.25	47.50	0	1,457	0.00%
2019/08/14	0	0.00	1	47.00	46.95	-1	1,443	-0.07%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/08	1	47.95	1	47.90	48.30	0	1,416	0.00%
2019/08/07	5	47.75	1	47.30	47.00	4	1,402	0.29%
2019/08/02	2	48.65	8	47.50	47.30	-6	1,407	-0.43%
2019/08/01	0	0.00	4	49.24	49.45	-4	1,378	-0.29%
2019/07/31	1	49.80	0	0.00	49.70	1	1,375	0.07%
2019/07/30	7	52.80	3	52.23	52.00	4	1,298	0.31%
2019/07/26	0	0.00	1	51.00	51.30	-1	1,160	-0.09%
2019/07/25	0	0.00	1	51.60	51.90	-1	1,136	-0.09%
2019/07/16	0	0.00	1	50.10	49.95	-1	1,086	-0.09%
2019/07/12	0	0.00	2	50.20	50.10	-2	1,104	-0.18%
2019/07/11	5	50.02	0	0.00	50.30	5	1,112	0.45%
2019/07/10	2	49.40	0	0.00	49.60	2	1,085	0.18%
2019/07/05	1	48.35	0	0.00	48.20	1	1,087	0.09%
2019/05/31	1	43.35	1	43.35	44.35	0	1,935	0.00%
2019/05/30	1	42.85	0	0.00	43.00	1	1,960	0.05%
2019/05/16	0	0.00	5	44.92	45.00	-5	2,308	-0.22%
2019/05/14	0	0.00	1	46.15	46.60	-1	2,434	-0.04%
2019/05/13	2	48.10	1	46.60	46.60	1	2,476	0.04%
2019/05/08	1	47.75	2	47.70	48.30	-1	2,497	-0.04%
2019/05/03	0	0.00	3	49.70	50.20	-3	2,542	-0.12%
2019/04/29	0	0.00	1	48.15	48.10	-1	2,845	-0.04%
2019/04/25	2	52.00	5	51.82	51.40	-3	2,978	-0.10%
2019/04/24	0	0.00	3	51.97	51.20	-3	3,042	-0.10%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/22	0	0.00	3	52.03	52.70	-3	3,037	-0.10%
2019/04/19	4	50.95	0	0.00	50.80	4	3,017	0.13%
2019/04/18	0	0.00	1	50.40	50.40	-1	3,009	-0.03%
2019/04/17	3	51.50	1	51.40	51.40	2	3,023	0.07%
2019/04/16	2	51.00	0	0.00	51.00	2	3,014	0.07%
2019/04/15	2	51.00	0	0.00	51.00	2	2,996	0.07%
2019/04/12	3	51.43	1	52.10	50.90	2	2,998	0.07%
2019/04/11	0	0.00	1	53.40	52.30	-1	2,988	-0.03%
2019/04/10	5	54.36	4	55.40	54.00	1	2,958	0.03%
2019/04/09	0	0.00	4	53.58	53.90	-4	2,891	-0.14%
2019/04/08	5	53.40	1	54.00	53.40	4	2,873	0.14%
2019/04/02	0	0.00	1	52.00	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	1	51.80	51.90	-1	2,802	-0.04%
2019/03/29	0	0.00	2	52.20	51.80	-2	2,776	-0.07%
2019/03/28	5	52.24	0	0.00	51.40	5	2,767	0.18%
2019/03/27	0	0.00	1	51.40	51.90	-1	2,734	-0.04%
2019/03/26	4	52.75	6	52.92	52.00	-2	2,714	-0.07%
2019/03/25	1	50.80	2	51.25	51.00	-1	2,657	-0.04%
2019/03/22	14	54.41	46	54.62	52.50	-32	2,627	-1.22%
2019/03/21	3	54.03	33	53.88	53.60	-30	2,509	-1.20%
2019/03/20	1	51.90	2	52.60	53.00	-1	2,412	-0.04%
2019/03/19	2	51.15	3	50.90	51.90	-1	2,367	-0.04%
2019/03/15	1	49.00	1	48.45	48.25	0	2,131	0.00%
2019/03/13	0	0.00	1	48.40	48.30	-1	2,142	-0.05%
2019/03/12	32	48.36	1	48.70	48.10	31	2,173	1.43%
2019/03/08	0	0.00	10	46.60	46.90	-10	2,208	-0.45%
2019/03/07	1	47.75	0	0.00	47.40	1	2,266	0.04%
2019/03/06	6	48.18	2	48.00	48.10	4	2,397	0.17%
2019/03/05	7	48.38	0	0.00	48.30	7	2,490	0.28%
2019/02/27	2	47.38	5	47.35	47.35	-3	2,509	-0.12%
2019/02/25	1	48.20	1	48.25	48.15	0	2,509	0.00%
2019/02/22	2	49.10	30	49.10	48.45	-28	2,497	-1.12%
2019/02/21	7	48.59	11	49.15	49.80	-4	2,425	-0.16%
2019/02/19	1	46.70	2	47.10	46.80	-1	2,312	-0.04%
2019/02/18	1	47.20	5	47.09	46.60	-4	2,297	-0.17%
2019/02/15	12	48.74	3	48.67	47.35	9	2,274	0.40%
2019/02/14	0	0.00	9	48.58	48.35	-9	2,210	-0.41%
2019/02/13	6	48.45	1	47.65	48.60	5	2,158	0.23%
2019/02/12	9	46.52	3	46.82	47.45	6	2,079	0.29%
2019/02/11	1	45.60	2	45.75	45.60	-1	2,032	-0.05%
2019/01/30	2	46.20	0	0.00	46.10	2	2,009	0.10%
2019/01/29	2	46.63	0	0.00	46.50	2	2,013	0.10%
2019/01/25	0	0.00	1	48.10	47.50	-1	2,017	-0.05%
2019/01/24	0	0.00	2	48.10	47.50	-2	1,998	-0.10%
2019/01/23	4	46.98	0	0.00	46.90	4	1,972	0.20%
2019/01/22	0	0.00	8	47.48	47.50	-8	1,954	-0.41%
2019/01/21	22	48.94	29	49.52	48.15	-7	1,914	-0.37%
2019/01/18	10	46.12	9	45.97	46.80	1	1,678	0.06%
2019/01/17	1	46.75	0	0.00	44.00	1	1,608	0.06%
2019/01/16	1	44.10	1	44.00	45.20	0	1,529	0.00%
2019/01/15	0	0.00	2	42.00	41.85	-2	1,464	-0.14%
2019/01/14	3	41.58	0	0.00	41.05	3	1,479	0.20%
2019/01/11	1	42.40	2	41.65	41.75	-1	1,492	-0.07%
2019/01/10	1	42.10	1	41.95	41.95	0	1,493	0.00%
2019/01/09	1	42.90	2	41.95	42.20	-1	1,493	-0.07%
2018/12/21	0	0.00	2	39.75	39.90	-2	1,572	-0.13%
2018/12/14	1	41.75	0	0.00	41.40	1	1,594	0.06%
2018/12/12	1	43.60	0	0.00	42.90	1	1,618	0.06%
2018/12/11	0	0.00	1	42.15	42.05	-1	1,607	-0.06%
2018/12/10	1	41.70	2	41.10	41.00	-1	1,629	-0.06%
2018/12/07	5	43.87	3	43.52	42.80	2	1,620	0.12%
2018/12/06	2	46.20	0	0.00	43.80	2	1,620	0.12%
2018/12/05	2	46.80	0	0.00	45.90	2	1,601	0.12%
2018/12/04	1	49.20	2	48.85	48.30	-1	1,574	-0.06%
2018/12/03	2	49.45	5	48.96	48.45	-3	1,569	-0.19%
2018/11/30	2	48.40	3	48.05	48.45	-1	1,534	-0.07%
2018/11/29	19	47.51	16	47.93	49.20	3	1,471	0.20%
2018/11/28	3	44.73	4	44.43	45.40	-1	1,334	-0.07%
2018/11/26	0	0.00	1	39.50	39.70	-1	1,199	-0.08%
2018/11/23	2	38.30	1	38.95	38.25	1	1,185	0.08%
2018/11/08	2	37.85	0	0.00	37.40	2	1,262	0.16%
2018/11/07	0	0.00	1	37.30	37.90	-1	1,267	-0.08%
2018/10/29	3	33.23	3	33.53	34.60	0	1,243	0.00%
2018/10/25	11	34.76	0	0.00	34.45	11	1,270	0.87%
2018/10/24	19	36.25	1	35.90	36.25	18	1,284	1.40%
2018/10/23	1	37.85	3	38.50	36.85	-2	1,309	-0.15%
2018/10/22	4	39.16	1	38.65	39.20	3	1,338	0.22%
2018/10/17	4	36.44	0	0.00	36.10	4	1,286	0.31%
2018/10/15	0	0.00	1	35.90	35.75	-1	1,276	-0.08%
2018/10/12	0	0.00	1	34.85	34.85	-1	1,281	-0.08%
2018/10/11	3	34.63	0	0.00	34.50	3	1,246	0.24%
2018/10/09	1	38.45	0	0.00	38.30	1	1,228	0.08%
2018/10/05	0	0.00	1	39.35	39.30	-1	1,232	-0.08%
2018/10/03	1	44.40	0	0.00	42.80	1	1,210	0.08%
2018/09/20	1	44.00	1	44.05	43.80	0	1,259	0.00%
2018/09/18	1	43.20	1	43.25	43.40	0	1,254	0.00%
2018/09/14	2	45.28	0	0.00	45.75	2	1,246	0.16%
2018/09/12	1	45.20	0	0.00	44.35	1	1,221	0.08%
2018/09/10	0	0.00	2	47.50	47.20	-2	1,207	-0.17%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/09/06	1	51.60	2	52.00	51.50	-1	1,225	-0.08%
2018/09/05	1	54.90	7	54.70	53.60	-6	1,249	-0.48%
2018/09/03	1	54.50	1	55.60	54.60	0	1,357	0.00%
2018/08/31	0	0.00	1	56.00	56.20	-1	1,418	-0.07%
2018/08/30	0	0.00	1	54.40	54.60	-1	1,445	-0.07%
2018/08/29	0	0.00	1	55.20	54.40	-1	1,501	-0.07%
2018/08/28	1	54.60	0	0.00	54.80	1	1,568	0.06%
2018/08/23	1	51.50	1	52.20	52.00	0	1,705	0.00%
2018/08/22	2	51.70	1	52.00	51.50	1	1,742	0.06%
2018/08/21	14	49.83	2	50.10	51.20	12	1,803	0.67%
2018/08/20	4	53.50	1	52.60	51.80	3	1,809	0.17%
2018/08/17	1	59.00	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	58.50	0	0.00	58.70	1	1,788	0.06%
2018/08/14	1	58.10	0	0.00	59.00	1	1,820	0.05%
2018/08/13	2	58.80	0	0.00	57.40	2	1,832	0.11%
2018/08/08	0	0.00	10	62.90	63.20	-10	1,903	-0.53%
2018/08/06	2	63.00	1	63.00	62.90	1	1,973	0.05%
2018/08/02	4	64.45	6	63.05	62.30	-2	2,034	-0.10%
2018/07/30	0	0.00	22	64.05	63.00	-22	2,067	-1.06%
2018/07/27	6	62.83	2	63.80	63.40	4	2,066	0.19%
2018/07/26	5	61.60	1	61.60	61.80	4	2,072	0.19%
2018/07/25	10	61.05	0	0.00	61.40	10	2,109	0.47%
2018/07/24	1	60.10	0	0.00	60.60	1	2,121	0.05%
2018/07/23	5	60.36	0	0.00	59.90	5	2,153	0.23%
2018/07/19	2	62.50	7	62.23	61.50	-5	2,250	-0.22%
2018/07/18	0	0.00	1	60.30	61.00	-1	2,270	-0.04%
2018/07/16	0	0.00	5	60.40	60.50	-5	2,381	-0.21%
2018/07/13	10	61.81	0	0.00	60.50	10	2,407	0.42%
2018/07/12	20	60.30	0	0.00	60.40	20	2,422	0.83%
2018/07/11	1	60.60	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	1	62.00	61.30	-1	2,450	-0.04%
2018/07/04	8	59.88	0	0.00	59.40	8	2,503	0.32%
2018/07/03	3	60.93	0	0.00	60.20	3	2,496	0.12%
2018/07/02	5	62.00	5	63.10	62.90	0	2,495	0.00%
2018/06/29	1	62.60	1	62.50	63.00	0	2,509	0.00%
2018/06/26	0	0.00	1	62.60	61.80	-1	2,525	-0.04%
2018/06/25	1	63.90	0	0.00	63.00	1	2,522	0.04%
2018/06/20	1	64.90	6	64.25	64.50	-5	2,572	-0.19%
2018/06/19	8	66.20	9	65.29	65.00	-1	2,600	-0.04%
2018/06/15	6	67.30	5	67.60	66.90	1	2,621	0.04%
2018/06/14	5	69.24	6	68.63	68.50	-1	2,611	-0.04%
2018/06/13	15	69.80	17	69.87	69.10	-2	2,624	-0.08%
2018/06/12	1	71.90	18	72.19	70.70	-17	2,696	-0.63%
2018/06/11	11	70.31	0	0.00	71.00	11	2,816	0.39%
2018/06/08	0	0.00	1	70.20	69.00	-1	2,833	-0.04%
2018/06/06	0	0.00	12	69.51	68.50	-12	2,878	-0.42%
2018/06/05	2	69.40	3	67.93	67.70	-1	2,852	-0.04%
2018/06/04	5	65.80	17	67.94	67.40	-12	2,807	-0.43%
2018/05/31	23	66.26	12	67.69	66.60	11	2,799	0.39%
2018/05/30	5	63.40	5	65.50	65.20	0	2,739	0.00%
2018/05/29	4	65.30	6	65.32	65.20	-2	2,724	-0.07%
2018/05/28	9	62.46	9	63.93	64.00	0	2,688	0.00%
2018/05/25	1	61.30	0	0.00	61.20	1	2,701	0.04%
2018/05/24	2	60.85	0	0.00	60.30	2	2,943	0.07%
2018/05/21	1	60.00	1	61.30	61.20	0	3,092	0.00%
2018/05/17	8	60.76	4	60.48	60.00	4	3,163	0.13%
2018/05/16	4	59.98	4	60.75	61.90	0	3,175	0.00%
2018/05/15	1	59.20	1	59.50	58.90	0	3,205	0.00%
2018/05/14	8	59.71	12	60.49	60.20	-4	3,291	-0.12%
2018/05/11	7	59.50	0	0.00	59.30	7	3,337	0.21%
2018/05/10	4	57.40	1	57.60	58.80	3	3,370	0.09%
2018/05/09	2	58.50	2	57.50	56.90	0	3,412	0.00%
2018/05/08	5	58.30	5	57.96	58.10	0	3,484	0.00%
2018/05/03	0	0.00	1	55.40	56.10	-1	4,106	-0.02%
2018/05/02	1	54.90	0	0.00	54.10	1	4,069	0.02%
2018/04/30	2	56.20	2	55.80	55.20	0	4,046	0.00%
2018/04/27	2	54.90	0	0.00	55.70	2	4,058	0.05%
2018/04/26	1	58.30	1	57.90	55.60	0	4,058	0.00%
2018/04/25	0	0.00	1	57.90	58.00	-1	4,114	-0.02%
2018/04/24	1	54.70	3	54.70	54.70	-2	4,081	-0.05%
2018/04/20	13	61.60	0	0.00	60.60	13	3,983	0.33%
2018/04/19	1	64.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	20	67.06	0	0.00	63.90	20	3,956	0.51%
2018/04/17	1	66.40	0	0.00	66.40	1	3,924	0.03%
2018/04/13	1	67.60	0	0.00	67.00	1	3,916	0.03%
2018/04/12	1	68.10	5	68.20	68.00	-4	3,925	-0.10%
2018/04/09	0	0.00	8	69.45	71.40	-8	4,022	-0.20%
2018/04/02	0	0.00	1	70.30	69.60	-1	4,060	-0.02%
2018/03/29	0	0.00	5	72.00	70.70	-5	4,055	-0.12%
2018/03/26	1	72.00	0	0.00	71.30	1	4,127	0.02%
2018/03/23	3	72.00	2	72.70	72.00	1	4,123	0.02%
2018/03/22	1	75.30	0	0.00	74.00	1	4,101	0.02%
2018/03/21	1	75.20	1	74.90	74.50	0	4,083	0.00%
2018/03/20	2	74.20	0	0.00	74.10	2	4,067	0.05%
2018/03/16	2	76.95	2	76.15	75.10	0	4,081	0.00%
2018/03/15	7	75.67	11	75.29	76.70	-4	3,974	-0.10%
2018/03/14	3	73.80	6	74.03	72.90	-3	3,800	-0.08%
2018/03/13	0	0.00	1	73.80	74.00	-1	3,780	-0.03%
2018/03/12	2	72.90	5	73.90	72.90	-3	3,782	-0.08%
2018/03/08	3	69.70	0	0.00	70.10	3	3,757	0.08%
2018/03/06	0	0.00	1	72.00	72.00	-1	3,766	-0.03%
2018/03/01	3	73.63	1	73.20	73.50	2	3,786	0.05%
2018/02/27	7	74.70	4	74.43	73.00	3	3,792	0.08%
2018/02/26	8	76.35	68	76.41	74.30	-60	3,813	-1.57%
2018/02/23	31	72.53	3	73.67	72.50	28	3,599	0.78%
2018/02/22	32	72.42	3	72.03	72.00	29	3,588	0.81%
2018/02/07	2	70.30	3	71.10	70.00	-1	3,452	-0.03%
2018/02/06	3	71.03	2	69.75	67.40	1	3,403	0.03%
2018/02/05	0	0.00	8	72.28	73.70	-8	3,340	-0.24%
2018/02/02	1	72.90	11	71.60	71.60	-10	3,287	-0.30%
2018/02/01	6	75.90	5	74.80	74.30	1	3,291	0.03%
2018/01/31	8	73.00	5	74.44	76.10	3	3,304	0.09%
2018/01/30	19	77.50	5	77.10	75.30	14	3,489	0.40%
2018/01/29	8	73.66	3	74.23	75.70	5	3,226	0.15%
2018/01/26	0	0.00	1	69.80	68.90	-1	3,025	-0.03%
2018/01/24	0	0.00	2	65.80	65.70	-2	3,137	-0.06%
2018/01/23	1	66.70	0	0.00	65.80	1	3,186	0.03%
2018/01/22	1	66.10	0	0.00	66.20	1	3,276	0.03%
2018/01/19	2	68.20	1	70.00	67.20	1	3,328	0.03%
2018/01/17	0	0.00	1	67.20	66.20	-1	3,387	-0.03%
2018/01/10	1	63.60	0	0.00	63.40	1	4,100	0.02%
2018/01/04	0	0.00	14	67.13	67.70	-14	4,687	-0.30%
2018/01/03	3	64.57	0	0.00	64.50	3	4,610	0.07%