新唐 (4919)-兆豐-桃園券商分點個股進出

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(已收盤)

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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	2	94.00	1	95.40	93.90	1	7,978	0.01%
2024/11/21	2	95.75	2.3	96.42	94.80	-0.3	7,947	0.00%
2024/11/20	1	95.20	6	92.17	92.90	-5	7,843	-0.06%
2024/11/19	10	93.55	5	93.60	93.70	5	7,810	0.06%
2024/11/18	3	95.97	5	95.26	93.60	-2	7,793	-0.03%
2024/11/15	21.3	96.41	0	0.00	96.60	21.3	7,724	0.28%
2024/11/14	2	99.00	2	99.90	98.50	0	7,639	0.00%
2024/11/13	4	92.23	51.3	95.22	95.90	-47.3	7,230	-0.65%
2024/11/12	21	88.65	1	89.00	88.00	20	7,094	0.28%
2024/11/11	21.3	91.62	0	0.00	91.60	21.3	7,048	0.30%
2024/11/08	208	94.12	103.3	94.32	93.40	104.8	7,016	1.49%	大買/大賣/鉅額交易
2024/11/07	2.5	92.57	2.1	93.00	92.10	0.4	6,940	0.01%
2024/11/06	4	92.13	3	91.94	92.10	1	6,923	0.01%
2024/11/05	3	97.97	11	94.81	96.10	-8	6,732	-0.12%
2024/11/04	0.5	95.40	22	95.47	94.80	-21.5	6,631	-0.32%
2024/11/01	10	102.15	16	101.59	102.50	-6	6,380	-0.09%
2024/10/30	71	105.89	26	104.48	101.00	45	6,159	0.73%
2024/10/29	11	99.18	4.4	99.71	103.00	6.6	5,205	0.13%
2024/10/28	6	94.70	1	96.00	94.00	5	4,467	0.11%
2024/10/25	13.3	95.34	9	95.47	97.70	4.3	4,153	0.10%
2024/10/24	0	0.00	12	89.45	94.10	-12	3,252	-0.37%
2024/10/22	2	85.60	0	0.00	85.70	2	3,008	0.07%
2024/10/18	1	84.00	2	83.60	83.20	-1	3,093	-0.03%
2024/10/17	0	0.00	2	85.40	85.60	-2	3,106	-0.06%
2024/10/16	2	84.10	0	0.00	83.80	2	3,096	0.06%
2024/10/15	106	87.25	2	86.45	84.60	104	3,082	3.37%	大買/鉅額交易
2024/10/09	1	83.40	4	81.63	81.50	-3	2,992	-0.10%
2024/10/07	0	83.70	0	0.00	84.00	0	3,022	0.00%
2024/10/01	1	84.60	3	84.60	85.20	-2	3,163	-0.06%
2024/09/30	1	88.80	0	0.00	85.70	1	3,197	0.03%
2024/09/27	2	86.40	1	83.20	87.60	1	3,175	0.03%
2024/09/26	2	82.35	1	83.70	82.20	1	3,212	0.03%
2024/09/25	1	82.10	7	81.86	82.00	-6	3,261	-0.18%
2024/09/24	3	80.23	0	0.00	79.60	3	3,372	0.09%
2024/09/23	2	80.75	0	0.00	80.80	2	3,359	0.06%
2024/09/20	3	81.70	1	81.30	81.80	2	3,383	0.06%
2024/09/19	1	79.20	0	0.00	80.30	1	3,435	0.03%
2024/09/13	1	80.50	0	0.00	80.80	1	3,651	0.03%
2024/09/12	0	0.00	1	78.80	80.00	-1	3,666	-0.03%
2024/09/11	1	78.30	0	0.00	78.50	1	3,685	0.03%
2024/09/03	0.1	86.70	0	0.00	85.20	0.1	3,704	0.00%
2024/08/29	0	0.00	2	87.70	87.80	-2	3,656	-0.05%
2024/08/28	0	0.00	1	88.80	88.70	-1	3,674	-0.03%
2024/08/22	0	0.00	5	87.70	87.90	-5	3,789	-0.13%
2024/08/15	1	86.20	2	86.15	85.30	-1	3,773	-0.03%
2024/08/09	0	0.00	1	83.90	81.20	-1	3,688	-0.03%
2024/08/08	5	82.46	0	0.00	81.20	5	3,602	0.14%
2024/08/07	2	84.85	2	83.75	87.00	0	3,528	0.00%
2024/08/06	2	87.30	8	82.08	81.50	-6	3,419	-0.18%
2024/07/31	0	0.00	13	105.12	105.00	-13	3,270	-0.40%
2024/07/29	1	115.00	3	113.50	113.00	-2	3,220	-0.06%
2024/07/22	0	0.00	2	115.50	115.00	-2	3,223	-0.06%
2024/07/19	0	0.00	1	119.00	118.50	-1	3,193	-0.03%
2024/07/18	0	0.00	3	120.17	121.00	-3	3,175	-0.09%
2024/07/15	0	0.00	1	123.50	123.00	-1	3,226	-0.03%
2024/07/08	2	124.26	0	0.00	124.00	2	3,313	0.06%
2024/07/05	3	125.83	2	128.50	128.50	1	3,254	0.03%
2024/07/04	0	0.00	2	125.50	126.00	-2	3,194	-0.06%
2024/07/03	0	0.00	1	126.50	126.50	-1	3,131	-0.03%
2024/07/02	1	124.00	1	125.00	126.50	0	3,033	0.00%
2024/07/01	2	124.00	1	124.00	124.50	1	2,893	0.03%
2024/06/28	6	128.33	1	128.50	128.00	5	2,765	0.18%
2024/06/27	1	132.00	0	0.00	132.00	1	2,561	0.04%
2024/06/26	5	130.50	0	0.00	130.00	5	2,515	0.20%
2024/06/25	14	128.54	11	128.64	131.00	3	2,413	0.12%
2024/06/24	35	127.64	35	128.36	129.00	0	2,300	0.00%
2024/06/21	78	128.29	78.1	128.85	128.50	-0.1	2,206	0.00%
2024/06/20	10	127.00	20	127.63	127.50	-10	2,130	-0.47%
2024/06/19	25	126.50	18	127.17	125.50	7	2,123	0.33%
2024/06/18	55	127.27	56	127.77	128.00	-1	2,129	-0.05%
2024/06/17	5	127.00	20	125.75	127.00	-15	2,133	-0.70%
2024/06/14	27	124.00	22	124.59	124.00	5	2,117	0.24%
2024/06/13	27	124.59	15	125.00	124.50	12	2,115	0.57%
2024/06/12	0	0.00	0	125.50	125.00	0	2,110	0.00%
2024/06/11	0	0.00	1.1	124.50	125.00	-1.1	2,093	-0.05%
2024/06/07	2	124.50	0	0.00	123.50	2	2,092	0.10%
2024/05/29	1	133.00	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0.1	130.50	0	0.00	131.50	0.1	2,142	0.00%
2024/05/23	0	0.00	2	126.50	126.00	-2	2,053	-0.10%
2024/05/22	2	127.50	0	0.00	128.00	2	2,071	0.10%
2024/05/21	0	0.00	1	127.00	127.00	-1	2,064	-0.05%
2024/05/20	0	0.00	4	124.00	124.50	-4	2,037	-0.20%
2024/05/17	0.5	123.50	0	0.00	123.00	0.5	2,036	0.02%
2024/05/14	0	0.00	1	123.00	123.00	-1	2,101	-0.05%
2024/05/10	0	0.00	2	124.50	123.00	-2	2,115	-0.09%
2024/05/08	4	123.88	1	124.00	124.00	3	2,097	0.14%
2024/05/07	2	124.00	1	124.00	126.00	1	2,083	0.05%
2024/05/06	1	130.00	1	130.00	123.50	0	2,067	0.00%
2024/05/02	1	129.50	1	129.50	131.50	0	1,970	0.00%
2024/04/29	2	131.50	1.2	132.37	130.50	0.9	1,951	0.04%
2024/04/24	0	0.00	4.1	130.01	131.50	-4.1	1,911	-0.21%
2024/04/19	3	128.83	1	126.00	127.00	2	1,898	0.11%
2024/04/17	3	130.00	2	129.50	129.00	1	1,775	0.06%
2024/04/16	1	126.00	1	126.00	127.50	0	1,755	0.00%
2024/04/15	1	129.50	7	130.00	129.00	-6	1,793	-0.33%
2024/04/11	0	0.00	1	126.00	127.50	-1	1,797	-0.06%
2024/04/03	0	0.00	3	127.00	127.00	-3	1,836	-0.16%
2024/03/22	0	0.00	1	122.00	123.50	-1	1,847	-0.05%
2024/03/20	7.1	124.00	0	0.00	123.00	7.1	1,956	0.36%
2024/03/13	2	122.25	5	122.00	122.00	-3	2,048	-0.15%
2024/03/12	0.2	125.17	0	0.00	124.00	0.2	2,096	0.01%
2024/03/11	0.3	126.00	0	0.00	125.00	0.3	2,118	0.01%
2024/03/08	1.2	125.29	1	122.00	122.00	0.2	2,162	0.01%
2024/03/07	3	125.83	1	125.50	125.50	2	2,176	0.09%
2024/03/04	2	129.00	0	0.00	129.50	2	2,578	0.08%
2024/03/01	5	128.50	1	129.00	128.50	4	2,667	0.15%
2024/02/27	70	132.50	70	129.05	128.50	0	2,883	0.00%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/16	0	0.00	1	128.50	128.50	-1	3,428	-0.03%
2024/02/15	1	126.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	0	0.00	1	127.50	127.00	-1	3,445	-0.03%
2024/01/23	1	133.00	1	133.00	133.00	0	3,631	0.00%
2024/01/18	1	128.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	1	132.00	1	130.00	130.00	0	3,651	0.00%
2024/01/15	0.1	136.00	0	0.00	135.00	0.1	3,653	0.00%
2024/01/12	1.1	134.57	1	134.50	134.50	0.1	3,671	0.00%
2024/01/10	1	134.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	1.1	133.59	0.2	137.00	135.00	0.9	3,800	0.02%
2024/01/05	0	0.00	1	139.50	139.50	-1	3,835	-0.03%
2024/01/04	1	142.49	0	0.00	141.00	1	3,817	0.03%
2024/01/03	1.1	141.06	0	0.00	142.00	1.1	3,801	0.03%
2024/01/02	1.1	141.57	1	142.00	141.50	0.1	3,795	0.00%
2023/12/29	2.1	141.99	6	140.83	142.00	-4	3,793	-0.10%
2023/12/28	1	142.00	15.4	143.27	142.00	-14.4	3,785	-0.38%
2023/12/27	0	139.50	0	139.50	139.50	0	3,725	0.00%
2023/12/26	2	138.75	0	0.00	140.00	2	3,729	0.05%
2023/12/25	12.1	138.50	0	0.00	140.00	12.1	3,726	0.32%
2023/12/22	0.1	139.00	0	0.00	139.50	0.1	3,734	0.00%
2023/12/20	2	138.75	2	139.00	137.50	0	3,735	0.00%
2023/12/15	1	148.50	4	142.63	141.00	-3	3,721	-0.08%
2023/12/14	0	0.00	1	148.50	148.50	-1	3,738	-0.03%
2023/12/13	0	0.00	1	144.00	143.50	-1	3,695	-0.03%
2023/12/12	1	145.00	1	145.00	145.00	0	3,705	0.00%
2023/12/07	2	143.25	3	142.83	142.00	-1	3,886	-0.03%
2023/12/06	1	146.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	0	0.00	2	146.00	146.00	-2	3,838	-0.05%
2023/12/04	1	150.00	1	149.50	149.50	0	3,806	0.00%
2023/12/01	2	149.00	8	149.44	149.50	-6	3,798	-0.16%
2023/11/30	4	150.13	11	148.82	148.50	-7	3,801	-0.18%
2023/11/29	11.2	149.02	15	149.07	149.50	-3.9	3,692	-0.10%
2023/11/28	2	142.50	4.2	142.67	144.00	-2.2	3,441	-0.06%
2023/11/27	7	142.93	2	141.50	141.50	5	3,349	0.15%
2023/11/24	5	140.20	2	139.50	139.00	3	3,216	0.09%
2023/11/22	0.2	141.00	2	139.75	140.50	-1.8	3,120	-0.06%
2023/11/21	0	0.00	2	138.00	138.00	-2	3,036	-0.07%
2023/11/20	1	139.00	5	138.60	138.50	-4	3,037	-0.13%
2023/11/17	2	137.50	2	138.50	138.50	0	3,057	0.00%
2023/11/16	4	137.63	3	136.83	136.50	1	3,041	0.03%
2023/11/15	4	137.63	21	135.62	138.00	-17	3,016	-0.56%
2023/11/14	1	133.00	5	132.90	133.00	-4	2,750	-0.15%
2023/11/13	1	132.50	0	0.00	132.50	1	2,771	0.04%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	1	127.50	2	129.75	128.50	-1	2,818	-0.04%
2023/11/03	3	128.33	2	127.75	127.50	1	2,829	0.04%
2023/11/02	2	129.25	2	130.00	131.00	0	2,812	0.00%
2023/10/26	0	0.00	5	127.50	127.00	-5	3,431	-0.15%
2023/10/25	2	130.25	3	129.50	129.00	-1	3,545	-0.03%
2023/10/24	3	128.33	1	129.00	130.00	2	3,591	0.06%
2023/10/23	6	130.67	1	128.00	128.00	5	3,647	0.14%
2023/10/20	0	0.00	3	132.50	132.50	-3	3,681	-0.08%
2023/10/19	5	130.90	8	131.69	132.50	-3	3,759	-0.08%
2023/10/18	1	130.50	2	130.25	130.00	-1	3,850	-0.03%
2023/10/17	1	130.00	0	0.00	130.00	1	3,988	0.03%
2023/10/13	1	127.00	2	129.75	131.00	-1	4,309	-0.02%
2023/10/12	2	125.75	2	127.25	128.50	0	4,332	0.00%
2023/10/11	2	128.00	2	128.00	126.00	0	4,416	0.00%
2023/10/06	2	126.25	2	127.50	128.00	0	4,463	0.00%
2023/10/03	0	0.00	1	126.00	125.00	-1	4,518	-0.02%
2023/10/02	1	125.00	19	126.00	126.00	-18	4,591	-0.39%
2023/09/28	4	124.75	7	124.64	125.00	-3	4,703	-0.06%
2023/09/27	3	123.83	0	0.00	124.50	3	4,946	0.06%
2023/09/26	3	126.00	1	125.50	125.50	2	5,084	0.04%
2023/09/22	1	125.50	2	126.50	128.00	-1	5,066	-0.02%
2023/09/20	11	130.18	1	130.50	130.50	10	5,033	0.20%
2023/09/19	9	134.39	14	135.32	132.50	-5	5,046	-0.10%
2023/09/18	0	0.00	14	133.29	134.00	-14	5,004	-0.28%
2023/09/15	12	133.00	3	132.50	132.50	9	5,003	0.18%
2023/09/14	3	131.33	3.3	132.05	132.00	-0.3	4,990	-0.01%
2023/09/13	13	132.81	6	132.58	130.00	7	4,971	0.14%
2023/09/12	1	128.50	3	129.00	128.50	-2	4,885	-0.04%
2023/09/08	0.3	127.50	0	0.00	127.00	0.3	5,039	0.01%
2023/09/06	1	129.50	3	129.50	129.00	-2	5,233	-0.04%
2023/09/05	19	127.11	4	126.75	128.50	15	5,203	0.29%
2023/08/29	0.1	118.00	0	0.00	120.00	0.1	5,283	0.00%
2023/08/28	0	120.00	0	0.00	120.00	0	5,292	0.00%
2023/08/25	0	0.00	2	119.50	120.50	-2	5,309	-0.04%
2023/08/23	1	119.00	0	0.00	121.50	1	5,455	0.02%
2023/08/21	0	125.00	0	0.00	121.50	0	5,471	0.00%
2023/08/18	0	0.00	2	126.00	125.00	-2	5,494	-0.04%
2023/08/17	0	0.00	4	127.00	127.00	-4	5,511	-0.07%
2023/08/16	0	0.00	4	126.00	125.50	-4	5,510	-0.07%
2023/08/14	1	123.50	0	0.00	125.50	1	5,696	0.02%
2023/08/09	0	0.00	1	127.50	127.50	-1	5,797	-0.02%
2023/08/08	1	128.50	0	0.00	130.00	1	5,864	0.02%
2023/08/07	1	125.51	1	127.50	129.00	0	5,915	0.00%
2023/08/04	6	125.50	7	125.14	126.50	-1	5,943	-0.02%
2023/08/02	10	129.45	2	130.00	126.50	8	6,058	0.13%
2023/08/01	8	135.94	9	139.28	133.00	-1	6,000	-0.02%
2023/07/31	6	139.08	3	139.67	140.00	3	5,836	0.05%
2023/07/28	3	142.00	19	141.53	142.00	-16	5,698	-0.28%
2023/07/26	1.1	137.05	0	0.00	136.50	1.1	5,628	0.02%
2023/07/25	0	0.00	1	140.50	139.00	-1	5,618	-0.02%
2023/07/24	2	140.00	0	0.00	140.00	2	5,584	0.04%
2023/07/21	2	138.75	3.2	139.05	140.00	-1.2	5,630	-0.02%
2023/07/20	25.2	144.86	9	145.17	142.00	16.2	5,673	0.28%
2023/07/19	17	142.91	7.2	142.57	141.50	9.8	5,475	0.18%
2023/07/18	6	140.08	4	139.25	141.00	2	5,344	0.04%
2023/07/17	1.2	137.75	3	137.17	138.00	-1.8	5,173	-0.03%
2023/07/14	11	136.45	10	136.10	137.00	1	5,169	0.02%
2023/07/13	1	133.50	1	134.50	133.00	0	5,120	0.00%
2023/07/11	0	0.00	6	133.42	133.50	-6	5,062	-0.12%
2023/07/10	1	131.00	2	131.00	131.00	-1	5,068	-0.02%
2023/07/07	14	131.54	6	131.08	131.00	8	5,071	0.16%
2023/07/06	2	134.50	5	137.50	134.00	-3	5,046	-0.06%
2023/07/05	7	137.29	25	136.78	136.00	-18	4,982	-0.36%
2023/07/04	21	132.57	8	133.56	135.50	13	4,758	0.27%
2023/07/03	8	128.88	0	0.00	129.00	8	4,642	0.17%
2023/06/30	10	128.15	0	0.00	128.50	10	4,718	0.21%
2023/06/27	2	128.75	0	0.00	128.00	2	5,056	0.04%
2023/06/26	1	130.50	3	130.67	131.00	-2	5,095	-0.04%
2023/06/21	1	127.50	8	127.50	128.00	-7	5,190	-0.13%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	1	132.00	0	0.00	130.50	1	5,642	0.02%
2023/06/16	1	131.50	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	3	134.00	134.00	-3	5,682	-0.05%
2023/06/14	4	131.75	3	132.00	130.50	1	5,637	0.02%
2023/06/13	4	135.38	3	134.50	135.00	1	5,582	0.02%
2023/06/12	1	130.49	2	130.25	130.50	-1	5,487	-0.02%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	3	127.50	0	0.00	126.00	3	5,502	0.05%
2023/06/07	2	128.25	0	0.00	129.00	2	5,548	0.04%
2023/06/06	2	127.25	0	0.00	127.00	2	5,595	0.04%
2023/06/05	0	127.50	4	129.75	130.00	-4	5,624	-0.07%
2023/06/02	1	126.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	1	127.50	0	0.00	127.00	1	5,927	0.02%
2023/05/31	3	128.33	2	129.25	129.00	1	6,015	0.02%
2023/05/30	3	128.00	2	128.75	129.00	1	6,057	0.02%
2023/05/29	4	129.50	2	129.50	130.50	2	6,039	0.03%
2023/05/26	3	126.17	0	0.00	125.50	3	6,126	0.05%
2023/05/25	0	0.00	1	126.50	125.50	-1	6,300	-0.02%
2023/05/24	1	125.00	3	125.00	124.50	-2	6,388	-0.03%
2023/05/23	0	0.00	2	127.75	127.50	-2	6,466	-0.03%
2023/05/19	0	128.00	0	0.00	126.00	0	6,787	0.00%
2023/05/18	3	125.33	5.1	125.51	125.50	-2.1	6,762	-0.03%
2023/05/17	1	123.00	1.1	123.04	123.00	-0.1	6,795	0.00%
2023/05/16	8	122.75	1	122.50	121.50	7	6,830	0.10%
2023/05/12	2	123.50	0	0.00	125.50	2	6,893	0.03%
2023/05/11	1	125.50	0	0.00	124.00	1	6,930	0.01%
2023/05/10	1	125.50	2.4	127.45	129.50	-1.4	7,124	-0.02%
2023/05/09	5.3	127.00	1	126.50	126.50	4.3	7,217	0.06%
2023/05/08	1	135.00	1	136.50	133.50	0	7,224	0.00%
2023/05/05	4	133.00	1	134.50	133.50	3	7,405	0.04%
2023/05/04	1	130.50	1	131.00	131.50	0	7,952	0.00%
2023/05/03	0	0.00	1	132.00	133.50	-1	8,266	-0.01%
2023/05/02	1	131.00	3	130.67	131.00	-2	8,292	-0.02%
2023/04/28	0.2	132.00	1	132.50	133.00	-0.8	8,374	-0.01%
2023/04/27	2	127.50	1	129.00	129.50	1	8,347	0.01%
2023/04/26	2	127.00	2	128.50	130.50	0	8,364	0.00%
2023/04/25	6	132.08	2	129.25	130.00	4	8,288	0.05%
2023/04/21	3.1	139.24	0	0.00	139.00	3.1	8,332	0.04%
2023/04/20	0	0.00	1	142.50	142.50	-1	8,360	-0.01%
2023/04/19	5	145.00	4	143.50	143.50	1	8,468	0.01%
2023/04/17	0.1	151.00	0	0.00	149.00	0.1	8,406	0.00%
2023/04/14	0	0.00	4	148.13	148.50	-4	8,401	-0.05%
2023/04/13	1	146.50	0	0.00	147.00	1	8,416	0.01%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	4	150.25	1.1	150.44	150.00	2.9	8,409	0.03%
2023/04/10	6.1	149.26	2	149.25	149.00	4.1	8,400	0.05%
2023/04/07	0	0.00	1	148.00	147.50	-1	8,363	-0.01%
2023/04/06	2	146.50	3	147.50	148.00	-1	8,373	-0.01%
2023/03/31	3	149.67	5.1	150.00	149.50	-2.1	8,403	-0.02%
2023/03/30	1.1	145.26	5	146.60	148.50	-3.9	8,360	-0.05%
2023/03/29	6	143.75	2	143.00	143.00	4	8,337	0.05%
2023/03/28	7	147.07	6	146.33	146.00	1	8,476	0.01%
2023/03/27	3	152.50	2	151.25	151.50	1	8,360	0.01%
2023/03/24	9	158.44	6	155.58	155.50	3	8,339	0.04%
2023/03/23	18	155.75	22.5	158.29	159.50	-4.5	8,267	-0.05%
2023/03/22	2	149.75	1	150.50	150.00	1	7,933	0.01%
2023/03/20	3	146.67	3	148.00	148.00	0	7,914	0.00%
2023/03/17	1	146.50	2	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	146.00	1	144.50	144.50	1	8,098	0.01%
2023/03/15	1	148.50	4	149.75	147.00	-3	8,154	-0.04%
2023/03/14	0	0.00	1	147.50	147.00	-1	8,204	-0.01%
2023/03/13	4	145.00	1	145.50	145.50	3	8,335	0.04%
2023/03/10	7.1	145.15	1	147.00	145.00	6.1	8,362	0.07%
2023/03/09	4	150.38	1	149.01	148.50	3	8,462	0.04%
2023/03/08	1	147.50	3	148.83	150.00	-2	8,439	-0.02%
2023/03/07	6	148.00	2	148.25	148.50	4	8,528	0.05%
2023/03/06	10	153.30	11	154.23	151.50	-1	8,498	-0.01%
2023/03/03	8	150.44	4	151.00	150.50	4	8,334	0.05%
2023/03/02	2	148.25	1	148.50	148.00	1	8,660	0.01%
2023/03/01	3	149.50	3.3	149.85	149.50	-0.3	8,852	0.00%
2023/02/24	10	150.15	7	148.36	147.50	3	9,086	0.03%
2023/02/23	3	149.33	8	147.88	149.50	-5	9,028	-0.06%
2023/02/22	11	142.18	10	142.05	142.50	1	9,014	0.01%
2023/02/21	1	145.50	2	145.50	145.50	-1	9,132	-0.01%
2023/02/20	4	144.38	3	144.67	143.50	1	9,533	0.01%
2023/02/17	9	143.78	3	144.33	144.50	6	9,521	0.06%
2023/02/16	2	147.00	4.2	146.96	149.00	-2.2	9,440	-0.02%
2023/02/15	8	146.88	13	145.88	145.00	-5	9,608	-0.05%
2023/02/14	1.3	148.04	7	146.00	145.50	-5.7	9,519	-0.06%
2023/02/13	2	147.25	1	149.50	147.50	1	9,556	0.01%
2023/02/10	4	148.75	13	149.42	147.50	-9	9,660	-0.09%
2023/02/09	9	152.61	5	151.10	150.50	4	9,805	0.04%
2023/02/08	15	153.87	19	153.34	154.00	-4	9,831	-0.04%
2023/02/07	13	147.23	2	146.75	148.50	11	9,742	0.11%
2023/02/06	5	147.70	1	150.50	148.50	4	9,772	0.04%
2023/02/03	3	148.83	14	148.36	151.50	-11	9,674	-0.11%
2023/02/02	17	147.06	14	147.86	147.00	3	9,537	0.03%
2023/02/01	9	138.11	15	135.47	142.00	-6	9,089	-0.07%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	1	130.50	20.2	129.92	130.50	-19.2	8,906	-0.22%
2023/01/17	0	125.50	0	0.00	126.00	0	8,856	0.00%
2023/01/13	1	126.50	1	125.50	124.00	0	8,992	0.00%
2023/01/12	0	0.00	2	126.50	125.50	-2	9,057	-0.02%
2023/01/11	0	0.00	5	125.20	125.50	-5	9,041	-0.06%
2023/01/10	4	123.50	3	123.50	123.50	1	9,085	0.01%
2023/01/09	0	0.00	3	121.00	123.50	-3	9,169	-0.03%
2023/01/06	1	115.00	4	116.88	118.00	-3	9,206	-0.03%
2023/01/05	3	116.50	0	0.00	115.50	3	9,376	0.03%
2023/01/03	0	0.00	1	117.00	118.00	-1	9,535	-0.01%
2022/12/30	2	117.50	3	115.67	115.00	-1	9,554	-0.01%
2022/12/29	2	114.00	1	114.00	116.50	1	9,620	0.01%
2022/12/28	1.1	115.95	3	115.50	114.00	-1.9	9,815	-0.02%
2022/12/27	1	118.50	1	117.50	118.00	0	9,880	0.00%
2022/12/26	1	116.50	1	117.50	116.00	0	9,989	0.00%
2022/12/23	5	117.30	1	117.50	117.00	4	10,116	0.04%
2022/12/22	2	120.75	2	122.50	119.50	0	10,179	0.00%
2022/12/21	3	119.83	2	121.00	120.00	1	10,261	0.01%
2022/12/20	4	122.13	2	124.25	118.50	2	10,300	0.02%
2022/12/19	1	119.50	1	120.50	120.00	0	10,205	0.00%
2022/12/16	5	120.00	5	120.80	121.00	0	10,373	0.00%
2022/12/15	3	124.00	2	124.50	123.50	1	10,490	0.01%
2022/12/14	1	123.00	10	123.30	125.00	-9	10,525	-0.09%
2022/12/13	1	120.50	1	120.00	120.00	0	10,613	0.00%
2022/12/09	5	124.00	3	124.17	121.50	2	10,681	0.02%
2022/12/08	1	123.50	3	122.00	124.00	-2	10,619	-0.02%
2022/12/07	4	119.63	9	121.83	118.50	-5	10,585	-0.05%
2022/12/06	4	126.00	0	0.00	124.00	4	10,914	0.04%
2022/12/05	4	127.38	6	126.42	127.00	-2	10,858	-0.02%
2022/12/02	0.1	124.50	2	124.50	124.50	-1.9	10,783	-0.02%
2022/12/01	3	123.50	9	124.50	123.50	-6	10,825	-0.06%
2022/11/30	5	120.50	3	121.33	121.00	2	10,891	0.02%
2022/11/29	5	120.80	1	120.50	120.50	4	10,954	0.04%
2022/11/28	2	120.50	1	122.00	122.00	1	10,869	0.01%
2022/11/25	9	120.67	2	120.75	120.00	7	10,880	0.06%
2022/11/24	25	127.16	16	125.59	123.50	9	10,847	0.08%
2022/11/23	2.2	123.38	3	123.83	122.50	-0.8	10,472	-0.01%
2022/11/22	15	121.17	17	122.21	122.00	-2	10,331	-0.02%
2022/11/21	2	118.50	3	118.67	118.00	-1	10,324	-0.01%
2022/11/18	4	118.38	2.2	119.63	115.50	1.9	10,538	0.02%
2022/11/17	2	121.75	9	121.11	121.00	-7	10,446	-0.07%
2022/11/16	34	118.63	44.1	118.08	123.00	-10.1	10,300	-0.10%
2022/11/15	1	115.50	7	113.71	116.00	-6	9,870	-0.06%
2022/11/14	1	110.50	3	110.00	111.00	-2	10,112	-0.02%
2022/11/11	17	113.53	12	110.75	109.50	5	10,391	0.05%
2022/11/10	1	110.50	7	109.14	110.00	-6	10,306	-0.06%
2022/11/09	18	109.39	8	109.13	109.50	10	10,425	0.10%
2022/11/08	7	110.57	7	111.14	107.50	0	10,680	0.00%
2022/11/07	9.1	106.88	5	107.20	107.50	4.1	10,829	0.04%
2022/11/04	4	110.13	6	109.92	111.00	-2	10,661	-0.02%
2022/11/03	4	106.63	6.5	106.81	110.50	-2.5	10,550	-0.02%
2022/11/02	5	107.50	5	107.70	107.00	0	10,464	0.00%
2022/10/31	4	103.75	2	103.25	102.50	2	10,606	0.02%
2022/10/28	2	102.75	4	102.63	102.50	-2	10,684	-0.02%
2022/10/27	3	99.07	5	100.32	101.50	-2	10,623	-0.02%
2022/10/26	2	95.85	1	95.00	95.70	1	10,559	0.01%
2022/10/25	0.5	97.99	0	0.00	97.30	0.5	10,521	0.00%
2022/10/24	5	99.64	3	100.17	97.90	2	10,523	0.02%
2022/10/21	3	96.97	2	97.45	95.00	1	10,508	0.01%
2022/10/20	2	98.00	1	98.60	98.40	1	10,537	0.01%
2022/10/18	2	101.50	3	102.83	100.50	-1	10,864	-0.01%
2022/10/17	2	100.20	2	99.95	103.00	0	11,816	0.00%
2022/10/14	6	100.32	9	100.73	103.50	-3	12,295	-0.02%
2022/10/13	4	100.00	3	98.70	94.10	1	12,329	0.01%
2022/10/12	2	104.50	3	105.00	104.00	-1	12,291	-0.01%
2022/10/11	3.1	108.80	1	110.00	107.00	2.1	12,413	0.02%
2022/10/07	0	0.00	1	113.50	113.00	-1	12,607	-0.01%
2022/10/06	0	0.00	6	114.83	115.50	-6	13,015	-0.05%
2022/10/05	6	115.17	6	113.58	113.00	0	13,248	0.00%
2022/10/04	3	110.83	3	110.50	110.00	0	13,313	0.00%
2022/10/03	1	105.50	1	106.50	107.50	0	13,402	0.00%
2022/09/30	4	106.00	2	105.25	108.00	2	13,595	0.01%
2022/09/29	6	107.17	8	105.19	104.50	-2	13,715	-0.01%
2022/09/28	5	108.70	4	105.38	105.00	1	13,911	0.01%
2022/09/27	3	110.00	3	111.50	113.50	0	14,330	0.00%
2022/09/26	5.1	110.94	7	110.21	108.50	-1.9	14,738	-0.01%
2022/09/23	6	120.50	3	118.83	117.00	3	15,029	0.02%
2022/09/22	3	124.67	8	124.25	124.00	-5	15,066	-0.03%
2022/09/21	0	0.00	10	123.60	124.00	-10	15,104	-0.07%
2022/09/20	2	124.50	3	124.00	122.50	-1	15,196	-0.01%
2022/09/19	8	120.94	0	0.00	120.50	8	15,291	0.05%
2022/09/16	0	0.00	1	119.50	120.00	-1	15,471	-0.01%
2022/09/15	2	120.75	0	0.00	120.00	2	15,554	0.01%
2022/09/14	10	122.40	10	120.30	123.50	0	15,708	0.00%
2022/09/13	7	124.71	4	124.88	122.50	3	15,748	0.02%
2022/09/12	3	118.50	3	119.00	118.50	0	15,530	0.00%
2022/09/08	5	116.30	4	116.25	117.50	1	15,711	0.01%
2022/09/07	1	114.50	25	114.76	115.00	-24	15,940	-0.15%
2022/09/06	24	113.15	15	112.40	113.00	9	16,010	0.06%
2022/09/05	1	122.50	9	119.28	118.50	-8	15,932	-0.05%
2022/09/02	4	122.25	3	123.33	122.00	1	15,939	0.01%
2022/09/01	14	122.18	0	0.00	121.00	14	16,062	0.09%
2022/08/31	1	125.00	2	125.00	125.50	-1	16,138	-0.01%
2022/08/30	5	122.50	3	123.33	122.50	2	16,552	0.01%
2022/08/29	22	121.18	15	122.33	123.00	7	17,208	0.04%
2022/08/26	21	128.29	4	130.75	126.50	17	17,514	0.10%
2022/08/25	8	127.94	13	127.35	127.50	-5	17,347	-0.03%
2022/08/24	206	121.08	203	121.52	123.00	3	17,193	0.02%	大買/大賣/
2022/08/23	7	120.71	10	120.95	121.50	-3	17,543	-0.02%
2022/08/22	9	124.61	2	123.75	123.50	7	17,678	0.04%
2022/08/19	10	127.00	14.2	126.95	125.50	-4.2	17,767	-0.02%
2022/08/18	10	120.15	15	122.70	124.50	-5	17,514	-0.03%
2022/08/17	3	121.50	12	121.63	119.50	-9	17,449	-0.05%
2022/08/16	14	124.14	6	125.00	122.50	8	17,705	0.05%
2022/08/15	20	125.18	11	124.41	124.00	9	17,881	0.05%
2022/08/12	5	119.20	11	117.41	121.50	-6	18,001	-0.03%
2022/08/11	2	113.25	2	114.50	113.00	0	17,973	0.00%
2022/08/10	4	111.88	6	111.75	111.00	-2	18,274	-0.01%
2022/08/09	3	112.83	2	114.25	113.50	1	18,552	0.01%
2022/08/08	5	113.70	1	113.50	114.00	4	19,047	0.02%
2022/08/05	4	110.75	12.2	111.69	114.00	-8.2	19,385	-0.04%
2022/08/04	5	105.80	4.2	105.81	106.50	0.8	19,606	0.00%
2022/08/03	2	107.75	1	109.00	108.00	1	19,728	0.01%
2022/08/02	10	109.65	4	109.75	109.00	6	20,209	0.03%
2022/08/01	5.2	113.61	4	113.13	112.50	1.2	20,510	0.01%
2022/07/29	1	117.50	1	119.50	119.50	0	21,141	0.00%
2022/07/28	21	122.98	25	120.76	118.00	-4	21,759	-0.02%
2022/07/27	4	120.38	3	120.67	120.00	1	22,255	0.00%
2022/07/26	12	121.38	3	121.67	119.50	9	22,354	0.04%
2022/07/25	7	127.29	3	127.50	127.50	4	22,271	0.02%
2022/07/22	38.4	132.93	23	134.11	130.00	15.4	22,383	0.07%
2022/07/21	19	124.18	29	126.43	129.50	-10	21,594	-0.05%
2022/07/20	3	117.83	5	118.00	118.00	-2	21,191	-0.01%
2022/07/19	11	114.82	10	115.05	114.00	1	21,217	0.00%
2022/07/18	6	116.75	5	117.20	117.00	1	21,378	0.00%
2022/07/15	17	114.15	15	115.33	116.00	2	21,812	0.01%
2022/07/14	215	109.66	220	110.37	114.50	-5	21,730	-0.02%	大買/大賣/
2022/07/13	11	115.00	2	117.25	110.00	9	21,524	0.04%
2022/07/12	8	112.81	7	113.79	112.50	1	21,510	0.00%
2022/07/11	5	118.10	4	118.00	117.50	1	21,710	0.00%
2022/07/08	8	118.25	7	119.00	117.00	1	21,852	0.00%
2022/07/07	9	113.39	11	114.05	117.00	-2	21,879	-0.01%
2022/07/06	6	116.33	5	116.90	112.50	1	22,093	0.00%
2022/07/05	16	119.66	17	117.18	118.00	-1	22,267	0.00%
2022/07/04	2	118.75	7	118.71	122.00	-5	22,281	-0.02%
2022/07/01	21	126.48	17	129.47	122.50	4	22,482	0.02%
2022/06/30	22	136.95	11	136.95	136.00	11	22,408	0.05%
2022/06/29	11	137.05	13	138.46	143.00	-2	22,711	-0.01%
2022/06/28	16	140.50	2.1	143.36	140.50	13.9	22,946	0.06%
2022/06/27	7.7	148.89	11	147.18	147.50	-3.3	23,468	-0.01%
2022/06/24	17	141.00	11	141.91	140.00	6	23,867	0.03%
2022/06/23	11	144.50	5	145.30	144.00	6	24,329	0.02%
2022/06/22	9.2	149.53	2	145.25	144.00	7.2	24,814	0.03%
2022/06/21	4	156.00	1	156.50	156.50	3	25,557	0.01%
2022/06/20	10	158.35	3.3	157.37	154.00	6.7	26,723	0.03%
2022/06/17	3.1	161.89	4	163.50	167.50	-0.9	27,070	0.00%
2022/06/16	5	173.40	7.1	173.35	166.00	-2.1	27,297	-0.01%
2022/06/15	11.2	170.46	5	170.70	170.50	6.2	27,687	0.02%
2022/06/14	6	166.08	3	165.50	168.00	3	27,861	0.01%
2022/06/13	3.5	167.43	11	167.27	166.50	-7.5	27,830	-0.03%
2022/06/10	7	172.86	3	172.50	172.50	4	27,999	0.01%
2022/06/09	5	176.20	3	174.33	176.50	2	27,910	0.01%
2022/06/08	5.7	178.86	11	179.09	175.00	-5.3	27,819	-0.02%
2022/06/07	22	180.80	19	180.74	182.00	3	27,607	0.01%
2022/06/06	6	176.00	10	176.60	176.50	-4	27,139	-0.01%
2022/06/02	3	171.17	6	172.50	173.00	-3	26,990	-0.01%
2022/06/01	8	173.81	6	173.83	171.50	2	26,945	0.01%
2022/05/31	7	172.50	8.2	172.88	173.50	-1.2	26,840	0.00%
2022/05/30	7	168.64	7	168.29	169.00	0	26,547	0.00%
2022/05/27	6	164.17	4	165.25	162.50	2	26,408	0.01%
2022/05/26	3	163.00	11	163.00	160.50	-8	26,281	-0.03%
2022/05/25	19.2	160.71	10	161.25	164.00	9.2	26,198	0.04%
2022/05/24	18	165.31	9	164.22	160.50	9	26,005	0.03%
2022/05/23	7	175.00	8	174.56	172.00	-1	25,657	0.00%
2022/05/20	5	176.60	13	175.81	175.00	-8	25,429	-0.03%
2022/05/19	14	173.14	14	172.61	173.50	0	25,020	0.00%
2022/05/18	7.1	172.44	9	173.22	171.50	-1.9	24,878	-0.01%
2022/05/17	7	169.29	6	170.17	171.50	1	24,725	0.00%
2022/05/16	17	172.21	22	171.98	167.50	-5	24,832	-0.02%
2022/05/13	28	167.39	30	167.90	166.50	-2	24,511	-0.01%
2022/05/12	9.1	165.10	11	165.14	163.00	-1.9	24,431	-0.01%
2022/05/11	12	165.46	10	164.95	163.50	2	24,469	0.01%
2022/05/10	14	166.75	22	166.36	168.00	-8	24,989	-0.03%
2022/05/09	5	164.60	4	164.88	163.00	1	24,776	0.00%
2022/05/06	33	169.09	28.2	168.23	171.50	4.8	24,525	0.02%
2022/05/05	12.1	167.91	16	168.50	168.00	-3.9	24,166	-0.02%
2022/05/04	8.2	160.18	41.2	157.89	162.50	-33	23,768	-0.14%
2022/05/03	7	149.86	7	149.29	151.50	0	23,539	0.00%
2022/04/29	4	148.50	3	147.50	146.00	1	23,509	0.00%
2022/04/28	4	144.00	4	146.13	143.50	0	23,501	0.00%
2022/04/27	7	142.64	8.2	141.72	145.00	-1.2	23,407	-0.01%
2022/04/26	44.2	147.93	41.1	147.97	143.50	3.2	23,610	0.01%
2022/04/25	11	152.68	11	153.45	149.00	0	23,957	0.00%
2022/04/22	8.1	160.44	8.1	161.00	159.50	-0.1	24,015	0.00%
2022/04/21	9.1	165.69	13	166.58	166.50	-3.9	23,823	-0.02%
2022/04/20	4.6	160.32	3	157.83	159.50	1.6	23,299	0.01%
2022/04/19	2.3	158.35	2	160.00	158.00	0.3	23,270	0.00%
2022/04/18	6	154.83	7	154.86	156.00	-1	23,186	0.00%
2022/04/15	10	156.55	3	157.67	156.50	7	23,015	0.03%
2022/04/14	257	165.91	256	165.29	167.00	1	22,684	0.00%	大買/大賣/
2022/04/13	8	163.88	7	163.50	163.50	1	22,437	0.00%
2022/04/12	22	161.11	14	160.32	159.00	8	22,172	0.04%
2022/04/11	12	164.67	7.2	165.20	160.50	4.8	21,872	0.02%
2022/04/08	10.5	171.76	7	172.36	173.00	3.5	21,426	0.02%
2022/04/07	16	172.44	13	172.46	172.50	3	20,942	0.01%
2022/04/06	5	179.30	1	180.50	180.00	4	20,316	0.02%
2022/04/01	16	183.09	0.1	183.50	183.00	15.9	20,023	0.08%
2022/03/31	388	196.01	386	196.72	191.00	2	19,559	0.01%	大買/大賣/
2022/03/30	14	199.36	18	193.00	190.50	-4	19,221	-0.02%
2022/03/29	5	188.10	13	191.54	194.50	-8	18,900	-0.04%
2022/03/28	27	181.46	30	180.42	177.00	-3	18,930	-0.02%
2022/03/25	19	178.58	18	178.67	179.50	1	18,298	0.01%
2022/03/24	17	177.21	27.2	177.08	179.00	-10.2	17,766	-0.06%
2022/03/23	23	167.65	52.3	170.88	175.50	-29.3	16,873	-0.17%
2022/03/22	14	155.11	25	155.76	160.00	-11	15,827	-0.07%
2022/03/21	15	153.27	17	153.82	153.50	-2	15,465	-0.01%
2022/03/18	15	149.37	354	147.65	149.00	-339	15,255	-2.22%	大賣/鉅額交易
2022/03/17	323	143.63	3	147.00	148.50	320	14,639	2.19%	大買/鉅額交易
2022/03/16	5	139.40	2	139.50	137.00	3	14,436	0.02%
2022/03/15	815	146.15	814	143.92	138.50	1	14,460	0.01%	大買/大賣/
2022/03/14	3	145.00	2	145.50	145.00	1	14,442	0.01%
2022/03/11	3	144.50	1	142.50	143.00	2	14,740	0.01%
2022/03/10	408	147.48	407	145.98	143.00	1	14,906	0.01%	大買/大賣/
2022/03/09	534.1	143.31	632	143.93	143.50	-97.9	15,044	-0.65%	大買/大賣/
2022/03/08	461	142.99	358	138.87	140.00	103	15,349	0.67%	大買/大賣/鉅額交易
2022/03/07	4	142.25	3	138.33	138.00	1	16,046	0.01%
2022/03/04	7	144.79	3	144.50	144.50	4	17,325	0.02%
2022/03/03	6	145.50	5	146.30	145.50	1	18,951	0.01%
2022/03/02	11	141.68	5	140.60	143.00	6	19,522	0.03%
2022/03/01	3	138.50	6	139.67	139.50	-3	20,151	-0.01%
2022/02/25	11	137.27	12	136.54	136.50	-1	20,576	0.00%
2022/02/24	0	0.00	6	134.92	133.50	-6	21,396	-0.03%
2022/02/23	0	0.00	0.4	139.00	140.00	-0.4	21,422	0.00%
2022/02/22	6.1	136.49	1	140.50	136.50	5.1	21,565	0.02%
2022/02/21	3	142.00	8	142.81	142.00	-5	21,782	-0.02%
2022/02/18	4	143.25	11	140.55	144.50	-7	22,092	-0.03%
2022/02/17	11	144.09	5	144.80	143.00	6	22,348	0.03%
2022/02/16	12.1	149.62	11	150.91	147.50	1.1	22,483	0.00%
2022/02/15	11.1	146.96	12	146.46	145.50	-0.9	22,383	0.00%
2022/02/14	41	145.70	23	146.20	143.50	18	22,227	0.08%
2022/02/11	9	149.83	15	150.37	152.00	-6	22,140	-0.03%
2022/02/10	52.2	149.05	51	149.21	147.50	1.2	21,979	0.01%
2022/02/09	32	145.38	24	145.63	143.00	8	21,281	0.04%
2022/02/08	5	145.50	6	144.83	145.00	-1	21,042	0.00%
2022/02/07	10	147.15	10	144.95	144.00	0	21,124	0.00%
2022/01/26	10	141.80	21	141.93	143.00	-11	20,884	-0.05%
2022/01/25	3.4	140.66	9	141.39	140.50	-5.7	20,809	-0.03%
2022/01/24	11	135.09	8	134.56	138.50	3	20,593	0.01%
2022/01/21	6	139.08	7	139.71	135.00	-1	20,604	0.00%
2022/01/20	13	140.88	14	141.04	142.00	-1	20,533	0.00%
2022/01/19	14	139.32	13	140.46	140.50	1	20,662	0.00%
2022/01/18	22	138.25	23.4	138.62	139.00	-1.4	20,828	-0.01%
2022/01/17	8	130.19	12.3	129.72	131.00	-4.3	20,616	-0.02%
2022/01/14	4.4	122.49	5	123.70	124.00	-0.6	21,152	0.00%
2022/01/13	9	126.39	4	125.50	126.00	5	21,889	0.02%
2022/01/12	6	129.08	13	128.58	126.50	-7	22,179	-0.03%
2022/01/11	3	134.00	5	132.80	130.50	-2	22,287	-0.01%
2022/01/10	5.3	131.97	6	134.08	137.00	-0.7	22,311	0.00%
2022/01/07	1	137.00	1	131.50	131.00	0	22,444	0.00%
2022/01/06	1	137.50	2	137.25	138.00	-1	22,628	0.00%
2022/01/05	14	140.07	1	142.00	139.50	13	22,911	0.06%
2022/01/04	5	143.20	2	145.50	143.50	3	23,052	0.01%
2022/01/03	5	140.60	0	0.00	141.00	5	23,537	0.02%
2021/12/29	0	0.00	1	145.00	142.00	-1	24,430	0.00%
2021/12/28	4	143.38	2	141.50	143.50	2	24,848	0.01%
2021/12/27	1	142.50	2	143.00	142.50	-1	25,173	0.00%
2021/12/24	1	143.50	0	0.00	143.00	1	25,512	0.00%
2021/12/23	15	148.40	12	147.88	145.00	3	25,614	0.01%
2021/12/22	9	148.78	15	149.20	145.50	-6	25,562	-0.02%
2021/12/21	1	140.00	1	141.00	139.50	0	25,152	0.00%
2021/12/20	1	138.50	1	140.00	139.00	0	25,892	0.00%
2021/12/17	10	142.85	9	144.28	144.50	1	26,456	0.00%
2021/12/16	8	146.75	6.2	147.26	147.00	1.8	26,543	0.01%
2021/12/15	2	140.50	3	142.17	143.00	-1	26,464	0.00%
2021/12/14	7	140.64	16.1	141.53	142.00	-9.1	26,689	-0.03%
2021/12/13	4	138.50	7	138.86	138.00	-3	26,765	-0.01%
2021/12/10	2.1	141.00	3	139.83	140.00	-0.9	27,342	0.00%
2021/12/09	3	142.00	3	142.17	141.00	0	28,202	0.00%
2021/12/08	13	143.96	14.2	143.63	144.50	-1.2	28,612	0.00%
2021/12/07	24	146.25	9	145.56	144.00	15	28,992	0.05%
2021/12/06	4	153.88	3	152.50	149.00	1	29,329	0.00%
2021/12/03	20	154.45	17	155.00	154.00	3	30,337	0.01%
2021/12/02	19.2	157.51	12.1	156.52	152.00	7.1	30,465	0.02%
2021/12/01	38	159.42	33	160.24	162.50	5	30,713	0.02%
2021/11/30	34	160.68	41	160.72	155.50	-7	30,901	-0.02%
2021/11/29	50	147.99	51.4	148.10	156.00	-1.4	31,412	0.00%
2021/11/26	21	141.88	21	142.67	143.50	0	31,181	0.00%
2021/11/25	22.1	142.73	30	142.75	139.00	-7.9	30,992	-0.03%
2021/11/24	8	138.50	5	138.40	138.00	3	30,645	0.01%
2021/11/23	13	144.35	15.5	142.53	143.00	-2.5	31,034	-0.01%
2021/11/22	2.1	137.02	2	138.50	137.50	0.1	31,544	0.00%
2021/11/19	7	138.79	6.5	136.62	135.50	0.5	34,292	0.00%
2021/11/18	9.2	141.93	6	140.17	139.50	3.2	35,764	0.01%
2021/11/17	9	140.61	12	140.13	143.00	-3	36,558	-0.01%
2021/11/16	25	139.74	23	139.43	136.00	2	37,590	0.01%
2021/11/15	16	138.22	6	138.58	138.50	10	38,657	0.03%
2021/11/12	14	134.64	14.1	134.20	133.00	-0.1	39,680	0.00%
2021/11/11	4	131.38	6	131.42	130.50	-2	40,366	0.00%
2021/11/10	14	132.50	8	132.25	131.00	6	40,750	0.01%
2021/11/09	11	128.36	11	129.14	130.00	0	40,825	0.00%
2021/11/08	4.1	122.62	33	120.79	122.00	-29	40,859	-0.07%
2021/11/05	193	123.61	193	125.97	124.00	0	41,105	0.00%	大買/大賣/
2021/11/04	4.1	127.27	4	127.13	126.00	0.1	41,586	0.00%
2021/11/03	3	129.00	0	0.00	130.00	3	41,987	0.01%
2021/11/02	22	131.43	36	130.06	128.00	-14	42,474	-0.03%
2021/11/01	13	130.73	2	131.50	131.00	11	43,019	0.03%
2021/10/29	6	128.08	2	128.75	128.00	4	44,230	0.01%
2021/10/28	4	131.25	4	130.25	129.00	0	44,764	0.00%
2021/10/27	9	129.94	32	130.02	132.00	-23	45,083	-0.05%
2021/10/26	46.1	129.99	12	129.58	127.00	34.1	45,547	0.07%
2021/10/25	6	139.83	26	139.94	139.50	-20	46,178	-0.04%
2021/10/22	82	139.88	57	140.83	144.00	25	46,175	0.05%
2021/10/21	37	140.42	34	140.03	136.00	3	46,465	0.01%
2021/10/20	19	133.03	24	133.52	135.00	-5	46,586	-0.01%
2021/10/19	12	126.17	13	128.19	128.50	-1	47,139	0.00%
2021/10/18	4	122.88	3	123.00	123.00	1	47,995	0.00%
2021/10/15	160	121.56	157.1	122.00	122.00	2.9	48,377	0.01%	大買/大賣/
2021/10/14	8.1	118.69	8.3	118.24	118.00	-0.2	48,819	0.00%
2021/10/13	612	123.25	606	124.49	120.50	6	49,261	0.01%	大買/大賣/
2021/10/12	1.3	131.90	5.3	130.54	128.50	-4	49,863	-0.01%
2021/10/08	14	135.50	15	136.53	131.00	-1	50,305	0.00%
2021/10/07	40	132.88	40	132.10	133.50	0	50,945	0.00%
2021/10/06	14	127.93	12	128.67	130.50	2	50,971	0.00%
2021/10/05	45	121.29	47	124.57	126.50	-2	51,717	0.00%
2021/10/04	10	124.55	26.2	124.18	121.50	-16.2	52,128	-0.03%
2021/10/01	17.1	127.08	23.1	126.79	124.00	-6	52,726	-0.01%
2021/09/30	4	135.13	2	135.00	134.00	2	53,156	0.00%
2021/09/29	12	135.38	7.1	135.49	134.00	4.9	53,244	0.01%
2021/09/28	35.8	135.11	45.8	134.81	139.00	-10	53,458	-0.02%
2021/09/27	53.4	136.87	39.4	137.07	138.00	14	53,472	0.03%
2021/09/24	19	132.08	22	132.89	135.00	-3	52,807	-0.01%
2021/09/23	16	126.06	15	124.77	124.50	1	52,292	0.00%
2021/09/22	20	123.10	17.1	123.16	125.00	2.9	52,340	0.01%
2021/09/17	8	124.13	12	124.42	126.50	-4	52,383	-0.01%
2021/09/16	13	120.96	8	120.75	121.50	5	52,394	0.01%
2021/09/15	48	121.40	46.3	120.36	120.00	1.7	52,459	0.00%
2021/09/14	39.2	124.83	32.2	123.58	121.50	7	52,046	0.01%
2021/09/13	26.1	132.05	27	131.26	129.00	-1	51,349	0.00%
2021/09/10	16	130.13	14	130.07	133.00	2	51,054	0.00%
2021/09/09	20.2	133.04	32	133.19	133.00	-11.8	50,598	-0.02%
2021/09/08	44	132.49	39	132.76	130.50	5	50,078	0.01%
2021/09/07	20.1	144.72	14	141.14	138.50	6.1	49,056	0.01%
2021/09/06	20.1	155.81	13	158.46	153.50	7.1	48,713	0.01%
2021/09/03	37.7	164.32	41.7	163.90	165.50	-4	48,488	-0.01%
2021/09/02	102	166.78	95	168.01	159.00	7	48,252	0.01%	大買/
2021/09/01	53	162.09	65	163.25	167.00	-12	46,980	-0.03%
2021/08/31	7	152.43	9	154.17	155.00	-2	46,231	0.00%
2021/08/30	14	152.21	13	151.19	150.00	1	46,138	0.00%
2021/08/27	48.2	152.12	38.3	151.62	150.00	9.9	46,457	0.02%
2021/08/26	54	159.53	56	160.33	158.00	-2	46,194	0.00%
2021/08/25	138.4	164.36	121.9	162.64	158.50	16.5	45,344	0.04%	大買/大賣/
2021/08/24	39	158.36	45	158.66	163.50	-6	43,208	-0.01%
2021/08/23	34.3	149.99	39	150.46	149.00	-4.7	42,798	-0.01%
2021/08/20	32.2	142.66	35	143.21	144.00	-2.8	43,009	-0.01%
2021/08/19	53.3	147.65	49.6	148.99	135.00	3.7	42,007	0.01%
2021/08/18	32.1	138.16	37.2	139.11	150.00	-5.1	40,718	-0.01%
2021/08/17	19	140.89	22	141.41	137.50	-3	39,881	-0.01%
2021/08/16	13	134.50	19	136.18	135.50	-6	39,150	-0.02%
2021/08/13	31	136.63	27.1	133.97	130.50	3.9	38,780	0.01%
2021/08/12	11.2	132.82	16	134.25	136.50	-4.9	38,600	-0.01%
2021/08/11	9	134.22	5	138.40	128.00	4	38,648	0.01%
2021/08/10	30.2	133.48	28	133.63	135.00	2.2	38,582	0.01%
2021/08/09	34.3	144.29	31	142.61	138.50	3.3	38,319	0.01%
2021/08/06	10	146.90	15	148.92	150.00	-5	38,020	-0.01%
2021/08/05	62.7	146.51	55	145.28	144.50	7.7	37,805	0.02%
2021/08/04	59.3	150.26	60.1	151.44	149.50	-0.8	37,759	0.00%
2021/08/03	12	139.83	11	140.45	142.00	1	36,910	0.00%
2021/08/02	13	137.00	16	135.78	135.00	-3	36,810	-0.01%
2021/07/30	42.1	139.77	34.3	138.44	135.00	7.9	36,379	0.02%
2021/07/29	78.3	131.99	79.2	132.46	136.50	-1	35,710	0.00%
2021/07/28	9	136.28	9.2	137.12	132.50	-0.2	34,588	0.00%
2021/07/27	116.1	152.13	94	150.01	147.00	22.1	34,541	0.06%	大買/
2021/07/26	17	149.71	28	152.39	155.00	-11	33,627	-0.03%
2021/07/23	16	150.84	46.3	143.98	141.00	-30.3	32,848	-0.09%
2021/07/22	57.2	153.64	48	155.06	153.00	9.2	32,220	0.03%
2021/07/21	23	141.24	29	146.53	147.50	-6	31,411	-0.02%
2021/07/20	44	137.45	37	135.20	134.50	7	31,298	0.02%
2021/07/19	59	134.18	30	136.95	134.00	29	31,150	0.09%
2021/07/16	50.1	129.85	59	136.96	137.00	-8.9	31,080	-0.03%
2021/07/15	38	124.32	45	124.87	130.00	-7	30,465	-0.02%
2021/07/14	96	124.99	95	124.37	124.50	1	30,605	0.00%
2021/07/13	1	123.00	28	119.98	123.00	-27	30,442	-0.09%
2021/07/12	57.3	111.05	35	112.87	112.00	22.3	30,802	0.07%
2021/07/09	14	101.40	18	102.44	105.50	-4	29,847	-0.01%
2021/07/08	20	96.20	11	95.71	96.20	9	29,423	0.03%
2021/07/07	7	92.36	13	94.05	95.50	-6	29,117	-0.02%
2021/07/06	14	88.37	12	86.94	86.90	2	28,520	0.01%
2021/07/05	14	89.04	18	87.81	86.20	-4	28,772	-0.01%
2021/07/02	0	0.00	6	81.08	86.00	-6	28,994	-0.02%
2021/07/01	1	80.50	1	79.40	78.90	0	29,316	0.00%
2021/06/30	0	0.00	0.1	80.70	80.30	-0.1	29,785	0.00%
2021/06/29	4	83.35	2	82.40	81.10	2	31,403	0.01%
2021/06/28	0	0.00	1	85.40	84.90	-1	33,429	0.00%
2021/06/25	4	85.15	8	84.59	84.30	-4	34,038	-0.01%
2021/06/24	4	83.28	7	83.64	83.50	-3	33,812	-0.01%
2021/06/23	5	81.50	9	81.58	82.40	-4	33,654	-0.01%
2021/06/22	8	81.71	28	82.30	79.20	-20	33,733	-0.06%
2021/06/21	5	79.38	4	79.88	79.90	1	33,417	0.00%
2021/06/18	11.1	79.87	4	80.28	79.60	7.1	33,176	0.02%
2021/06/17	11	79.73	6.5	79.52	81.50	4.5	33,009	0.01%
2021/06/16	17.1	82.10	14.1	80.75	79.90	3	32,827	0.01%
2021/06/15	3.1	83.61	5	82.86	82.30	-1.9	32,627	-0.01%
2021/06/11	29.2	83.60	16	85.49	83.00	13.2	32,497	0.04%
2021/06/10	35.1	82.94	13	83.92	83.10	22.1	31,950	0.07%
2021/06/09	4	80.08	8	79.44	78.60	-4	31,065	-0.01%
2021/06/08	16.1	77.11	7.4	77.69	77.00	8.7	30,472	0.03%
2021/06/07	3	84.77	23	86.33	83.10	-20	29,770	-0.07%
2021/06/04	11.5	87.19	23	87.70	86.00	-11.5	29,326	-0.04%
2021/06/03	15	85.54	26.3	86.68	85.70	-11.3	28,631	-0.04%
2021/06/02	29	85.78	15	84.27	83.00	14	28,030	0.05%
2021/06/01	26	84.19	32	83.91	86.10	-6	27,484	-0.02%
2021/05/31	30.3	83.36	45	83.34	81.90	-14.7	26,770	-0.05%
2021/05/28	41	78.03	23	78.01	79.20	18	25,574	0.07%
2021/05/27	8	70.58	3	70.67	72.00	5	24,303	0.02%
2021/05/26	3	68.23	7	68.69	68.50	-4	23,964	-0.02%
2021/05/25	13	69.12	6	68.70	68.20	7	23,809	0.03%
2021/05/24	1	65.20	0	0.00	66.80	1	23,310	0.00%
2021/05/21	0	0.00	3	64.00	64.00	-3	23,089	-0.01%
2021/05/20	1	63.00	0	0.00	62.90	1	23,202	0.00%
2021/05/19	19	64.01	8	63.60	66.00	11	23,128	0.05%
2021/05/18	8	61.38	1	58.70	62.90	7	22,850	0.03%
2021/05/17	10	61.09	3	60.07	57.20	7	22,602	0.03%
2021/05/14	6	64.78	7	64.13	63.50	-1	22,280	0.00%
2021/05/13	2	63.90	1	64.00	62.90	1	21,942	0.00%
2021/05/12	8	67.16	9	66.89	63.50	-1	21,570	0.00%
2021/05/11	9.2	68.21	3.6	68.76	67.00	5.6	20,854	0.03%
2021/05/10	13	73.39	27	72.09	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	10.3	67.30	67.30	-10.3	19,787	-0.05%
2021/05/05	2	63.80	0	0.00	62.80	2	19,622	0.01%
2021/05/04	7.5	64.59	6.3	63.14	64.40	1.2	19,451	0.01%
2021/05/03	2	67.45	5	67.90	67.00	-3	19,143	-0.02%
2021/04/29	12	68.97	3	69.47	69.00	9	18,981	0.05%
2021/04/28	9	70.48	1	69.61	69.60	8	18,872	0.04%
2021/04/27	9	72.63	7	73.09	72.10	2	18,631	0.01%
2021/04/26	1	77.40	6	76.80	75.40	-5	18,336	-0.03%
2021/04/23	13	74.18	17	74.09	74.40	-4	17,959	-0.02%
2021/04/22	22	76.05	38.2	75.85	72.60	-16.1	17,593	-0.09%
2021/04/21	9	73.38	62.2	74.02	73.40	-53.2	17,087	-0.31%
2021/04/20	12	73.98	59	74.16	73.00	-47	16,800	-0.28%
2021/04/19	38.5	71.14	41	71.55	70.00	-2.5	16,096	-0.02%
2021/04/16	112	68.61	113.3	70.38	71.10	-1.3	15,114	-0.01%	大買/大賣/
2021/04/15	9	63.90	6.2	64.15	64.70	2.8	14,251	0.02%
2021/04/14	2	61.90	10	61.28	63.70	-8	13,976	-0.06%
2021/04/13	28	66.51	67	65.95	65.60	-39	13,548	-0.29%
2021/04/12	0	0.00	19	66.70	66.70	-19	12,897	-0.15%
2021/04/09	46	62.14	31	61.30	60.70	15	12,824	0.12%
2021/04/08	54.2	65.65	21	65.73	64.00	33.2	12,398	0.27%
2021/04/07	2	63.40	17	63.89	64.20	-15	11,648	-0.13%
2021/04/06	53	58.49	11	58.11	58.40	42	11,053	0.38%
2021/04/01	40	59.02	28	58.96	58.20	12	10,491	0.11%
2021/03/31	43	56.35	70	56.52	57.40	-27	8,769	-0.31%
2021/03/30	11	49.78	25.2	49.87	52.20	-14.2	6,590	-0.22%
2021/03/29	2	47.58	0	0.00	47.50	2	5,909	0.03%
2021/03/26	15	47.62	6	47.48	47.45	9	5,852	0.15%
2021/03/25	12	46.25	10	46.41	47.00	2	5,689	0.04%
2021/03/24	4	44.50	1	44.45	44.45	3	5,396	0.06%
2021/03/22	1	44.30	1	44.90	45.10	0	5,465	0.00%
2021/03/19	0	0.00	2	44.50	44.50	-2	5,708	-0.04%
2021/03/18	2	45.25	12	45.08	45.00	-10	5,742	-0.17%
2021/03/17	20	45.36	4	45.15	45.15	16	5,847	0.27%
2021/03/16	1	45.95	4	46.00	46.50	-3	5,917	-0.05%
2021/03/15	1	44.80	1	45.00	45.50	0	6,056	0.00%
2021/03/12	3	44.85	3	44.60	44.60	0	6,178	0.00%
2021/03/11	2	44.60	1	44.60	44.60	1	6,587	0.02%
2021/03/10	1	43.95	5	44.05	43.90	-4	6,813	-0.06%
2021/03/05	1	44.40	1	44.60	44.30	0	7,337	0.00%
2021/03/03	0	0.00	1	46.20	46.20	-1	7,644	-0.01%
2021/03/02	12	47.66	0	0.00	46.30	12	7,592	0.16%
2021/02/26	1	47.00	1	47.20	47.35	0	7,537	0.00%
2021/02/25	0.3	46.75	7	47.25	46.90	-6.7	7,510	-0.09%
2021/02/24	0	0.00	3	47.33	46.70	-3	7,609	-0.04%
2021/02/23	1	46.60	1	46.65	46.65	0	7,591	0.00%
2021/02/22	11	47.41	6	47.91	47.45	5	7,530	0.07%
2021/02/19	1	45.50	12	47.58	47.45	-11	7,275	-0.15%
2021/02/18	0	0.00	2	46.70	46.85	-2	7,114	-0.03%
2021/02/17	1	45.60	3	45.70	46.15	-2	7,002	-0.03%
2021/02/05	2	44.35	1	44.40	44.20	1	6,944	0.01%
2021/02/04	0	0.00	2	43.85	43.90	-2	6,937	-0.03%
2021/02/03	0	0.00	1	43.60	43.70	-1	6,939	-0.01%
2021/02/02	1	43.40	1.1	43.68	43.75	-0.1	6,955	0.00%
2021/02/01	0	0.00	32	42.10	42.55	-32	6,936	-0.46%
2021/01/29	8	43.26	1	43.25	43.10	7	6,909	0.10%
2021/01/28	3	44.53	1	44.35	44.35	2	6,858	0.03%
2021/01/27	2	45.10	11	45.45	45.45	-9	6,841	-0.13%
2021/01/25	0	0.00	2	44.95	44.90	-2	6,778	-0.03%
2021/01/22	1	44.60	4	44.43	44.65	-3	6,759	-0.04%
2021/01/21	16	44.36	1	45.50	44.05	15	6,733	0.22%
2021/01/20	32	45.40	0	0.00	45.10	32	6,699	0.48%
2021/01/19	13	46.50	2	46.48	46.10	11	6,581	0.17%
2021/01/18	20	46.16	2	46.33	46.10	18	6,537	0.28%
2021/01/15	13	47.45	0	0.00	47.30	13	6,465	0.20%
2021/01/14	5	48.18	4	47.84	48.20	1	6,337	0.02%
2021/01/13	12	46.60	2	46.70	46.55	10	6,131	0.16%
2021/01/12	6	46.20	2	47.48	46.15	4	6,067	0.07%
2021/01/11	10	47.55	8	47.32	47.50	2	5,985	0.03%
2021/01/08	23	45.40	0	0.00	45.35	23	5,832	0.39%
2021/01/07	2	45.75	2	46.10	45.80	0	5,840	0.00%
2021/01/06	4	46.08	24	45.48	45.65	-20	5,914	-0.34%
2021/01/05	4	46.81	2.1	46.62	46.85	1.9	5,892	0.03%
2021/01/04	12	47.58	4.4	47.55	47.65	7.6	5,976	0.13%
2020/12/31	32	47.64	12	47.52	47.45	20	5,860	0.34%
2020/12/29	2	46.25	0	0.00	46.20	2	5,800	0.03%
2020/12/25	3	46.42	1	46.70	46.40	2	5,712	0.04%
2020/12/24	1	47.00	3	46.77	46.75	-2	5,641	-0.04%
2020/12/23	33	46.16	8	46.11	46.20	25	5,543	0.45%
2020/12/22	3	45.20	4	45.78	44.90	-1	5,383	-0.02%
2020/12/21	2	44.60	4	43.99	45.05	-2	5,259	-0.04%
2020/12/18	3	45.07	0	0.00	44.75	3	5,182	0.06%
2020/12/17	3	44.97	6	44.98	45.00	-3	5,165	-0.06%
2020/12/16	8	45.66	2.6	45.47	45.30	5.4	5,161	0.10%
2020/12/15	5	46.41	8	46.01	45.15	-3	5,109	-0.06%
2020/12/14	1	48.05	2	47.80	47.40	-1	4,874	-0.02%
2020/12/11	4	46.78	0	0.00	46.95	4	4,843	0.08%
2020/12/10	4	48.99	10	48.88	48.25	-6	4,790	-0.13%
2020/12/09	11	50.95	22	51.20	51.00	-11	4,654	-0.24%
2020/12/08	5	49.49	8	49.94	50.20	-3	4,480	-0.07%
2020/12/07	31	50.64	27	50.86	50.80	4	4,324	0.09%
2020/12/04	4	48.74	11	48.73	48.75	-7	3,916	-0.18%
2020/12/03	36	47.22	28	47.37	47.50	8	3,684	0.22%
2020/12/02	4	46.05	5	46.23	46.45	-1	3,307	-0.03%
2020/11/30	1	45.15	2	45.65	45.20	-1	3,333	-0.03%
2020/11/27	7	45.55	91	46.23	45.75	-84	3,579	-2.35%
2020/11/26	0	0.00	1	44.30	44.35	-1	3,259	-0.03%
2020/11/25	10	43.75	0	0.00	43.75	10	3,232	0.31%
2020/11/24	22	44.21	0	0.00	43.90	22	3,200	0.69%
2020/11/23	21	45.23	3	44.90	44.80	18	3,145	0.57%
2020/11/20	0	0.00	3	43.23	43.70	-3	2,993	-0.10%
2020/11/19	1	42.60	3	42.45	42.50	-2	2,942	-0.07%
2020/11/16	6	41.98	2	41.98	42.05	4	2,982	0.13%
2020/11/13	1	41.70	0	0.00	41.90	1	3,028	0.03%
2020/11/11	1	42.45	0	0.00	42.80	1	3,120	0.03%
2020/11/10	1	42.60	1	42.75	42.50	0	3,138	0.00%
2020/11/06	2	42.08	0	0.00	41.90	2	3,206	0.06%
2020/11/05	0	0.00	2	41.80	41.80	-2	3,263	-0.06%
2020/11/04	1	41.50	0	0.00	41.70	1	3,371	0.03%
2020/11/02	3	41.17	0	0.00	40.90	3	3,436	0.09%
2020/10/30	1	41.50	0	0.00	41.40	1	3,457	0.03%
2020/10/28	23	42.77	3	42.10	42.10	20	3,609	0.55%
2020/10/22	1	43.40	0	0.00	43.50	1	3,787	0.03%
2020/10/21	1	45.70	0	0.00	45.60	1	3,744	0.03%
2020/10/20	0	0.00	10	45.75	45.75	-10	3,749	-0.27%
2020/10/16	0	0.00	1	45.35	45.30	-1	3,780	-0.03%
2020/10/15	1	46.25	5	46.26	46.10	-4	3,764	-0.11%
2020/10/14	3	46.78	2	46.63	46.50	1	3,768	0.03%
2020/10/13	0	0.00	2	44.93	45.85	-2	3,693	-0.05%
2020/10/12	3	46.47	2	46.70	45.50	1	3,642	0.03%
2020/10/08	1	45.05	0	0.00	45.15	1	3,536	0.03%
2020/10/07	11	44.73	12	44.60	44.55	-1	3,507	-0.03%
2020/10/06	1	43.75	5	43.89	44.10	-4	3,465	-0.12%
2020/10/05	4	42.78	0	0.00	42.80	4	3,508	0.11%
2020/09/25	1	42.00	1	40.90	40.90	0	4,341	0.00%
2020/09/24	1	42.10	0	0.00	42.05	1	4,396	0.02%
2020/09/22	6	44.41	5	43.78	44.00	1	4,399	0.02%
2020/09/21	1	45.90	0	0.00	45.05	1	4,359	0.02%
2020/09/16	0	0.00	2	45.58	45.30	-2	4,300	-0.05%
2020/09/15	3	45.42	1	45.60	45.00	2	4,317	0.05%
2020/09/14	0	0.00	1	44.40	44.80	-1	4,231	-0.02%
2020/09/11	0	0.00	1	43.05	43.10	-1	4,186	-0.02%
2020/09/09	0	0.00	3	44.28	44.35	-3	4,145	-0.07%
2020/09/04	5	44.58	5	44.52	44.90	0	4,073	0.00%
2020/09/03	6	45.65	3	45.67	45.50	3	4,036	0.07%
2020/09/02	7	46.48	1	46.25	46.60	6	3,899	0.15%
2020/08/25	1	43.50	0	0.00	43.80	1	3,756	0.03%
2020/08/24	0	0.00	0	42.95	42.85	0	3,777	0.00%
2020/08/21	0	0.00	2	42.35	43.05	-2	3,855	-0.05%
2020/08/20	36	42.15	31	42.00	42.55	5	3,846	0.13%
2020/08/19	26	44.30	6	44.05	44.00	20	3,804	0.53%
2020/08/17	4	46.25	0	0.00	46.65	4	3,716	0.11%
2020/08/14	11	45.42	1	45.55	45.60	10	3,649	0.27%
2020/08/13	2	45.90	1	46.20	45.95	1	3,628	0.03%
2020/08/12	0	45.25	1	45.25	45.15	-1	3,551	-0.03%
2020/08/11	2	45.80	39	45.62	44.95	-37	3,516	-1.05%
2020/08/10	2	47.40	0	0.00	47.30	2	3,459	0.06%
2020/08/07	2	47.18	0	0.00	47.10	2	3,354	0.06%
2020/08/06	1	46.40	5	46.40	46.00	-4	3,321	-0.12%
2020/08/04	3	47.70	5	48.15	47.00	-2	3,286	-0.06%
2020/08/03	0	0.00	3	46.20	46.40	-3	3,226	-0.09%
2020/07/30	4	45.25	1	45.35	46.00	3	3,211	0.09%
2020/07/29	1	44.60	0	0.00	44.95	1	3,135	0.03%
2020/07/27	2	44.25	2	43.90	44.00	0	3,047	0.00%
2020/07/24	5	43.80	2	43.25	42.70	3	3,010	0.10%
2020/07/21	0	0.00	2	43.23	43.20	-2	2,941	-0.07%
2020/07/20	3	43.22	2	43.30	43.25	1	2,928	0.03%
2020/07/17	1	42.55	1	42.80	43.00	0	2,887	0.00%
2020/07/16	3	42.30	0	0.00	42.30	3	2,866	0.10%
2020/07/15	1	42.90	3	41.70	41.70	-2	2,861	-0.07%
2020/07/14	1	43.35	0	0.00	43.30	1	2,902	0.03%
2020/07/13	1	43.90	1	44.10	43.80	0	2,906	0.00%
2020/07/10	6	44.66	3	44.30	43.70	3	2,895	0.10%
2020/07/09	3	45.97	23	47.07	45.55	-20	2,814	-0.71%
2020/07/08	26	48.58	14	47.93	47.45	12	2,649	0.45%
2020/07/07	36	43.32	59	44.15	45.35	-23	2,235	-1.03%
2020/07/06	8	40.86	9	41.06	41.25	-1	2,022	-0.05%
2020/07/03	0	0.00	8	40.70	40.85	-8	1,990	-0.40%
2020/07/02	1	40.20	2	40.33	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	2	39.65	39.30	-2	1,904	-0.11%
2020/06/29	3	38.57	1	38.35	38.35	2	1,924	0.10%
2020/06/24	1	39.00	7	38.99	38.75	-6	1,917	-0.31%
2020/06/23	1	38.45	18	38.32	38.35	-17	1,914	-0.89%
2020/06/22	24	39.69	9	39.11	38.70	15	1,906	0.79%
2020/06/19	4	38.99	2	38.88	39.20	2	1,867	0.11%
2020/06/16	1	38.00	0	0.00	38.20	1	1,870	0.05%
2020/06/12	2	37.25	0	0.00	38.00	2	1,895	0.11%
2020/06/11	0	0.00	3	39.20	38.20	-3	1,906	-0.16%
2020/06/10	13	39.20	0	0.00	39.35	13	1,906	0.68%
2020/06/09	1	40.00	1	39.60	39.40	0	1,938	0.00%
2020/06/05	3	40.00	5	39.97	40.10	-2	1,936	-0.10%
2020/06/03	2	38.60	2	38.75	38.75	0	2,000	0.00%
2020/06/01	6	39.15	20	39.01	38.40	-14	2,002	-0.70%
2020/05/28	6	39.55	5	38.95	38.95	1	1,932	0.05%
2020/05/26	0	0.00	15	38.60	38.05	-15	1,845	-0.81%
2020/05/20	4	36.08	4	35.90	35.85	0	1,783	0.00%
2020/05/15	26	36.20	0	0.00	36.00	26	1,816	1.43%
2020/05/12	1	38.40	0	0.00	38.15	1	1,772	0.06%
2020/05/08	0	0.00	2	39.45	39.15	-2	1,720	-0.12%
2020/05/07	5	39.16	5	38.63	39.15	0	1,648	0.00%
2020/04/30	0	0.00	1	37.75	37.70	-1	1,516	-0.07%
2020/04/23	1	35.80	2	35.85	36.00	-1	1,565	-0.06%
2020/04/22	2	35.50	0	0.00	35.60	2	1,564	0.13%
2020/04/21	3	35.90	2	35.70	35.15	1	1,563	0.06%
2020/04/20	1	36.70	37	36.77	36.80	-36	1,551	-2.32%
2020/04/17	1	37.85	3	37.40	37.25	-2	1,546	-0.13%
2020/04/16	16	36.00	0	0.00	36.90	16	1,458	1.10%
2020/04/15	21	35.42	21	35.45	35.60	0	1,428	0.00%
2020/04/14	1	34.05	26	34.65	34.75	-25	1,400	-1.79%
2020/04/13	3	35.00	0	0.00	34.00	3	1,394	0.22%
2020/04/10	0	0.00	10	33.95	34.00	-10	1,392	-0.72%
2020/04/09	0	0.00	20	35.15	34.15	-20	1,431	-1.40%
2020/04/08	0	0.00	3	35.00	34.95	-3	1,466	-0.20%
2020/04/07	20	34.30	50	34.36	34.35	-30	1,448	-2.07%
2020/04/06	52	33.53	42	33.01	33.65	10	1,434	0.70%
2020/04/01	1	31.70	31	32.63	33.05	-30	1,427	-2.10%
2020/03/31	60	31.69	0	0.00	31.10	60	1,399	4.29%
2020/03/27	10	30.90	25	31.80	30.75	-15	1,452	-1.03%
2020/03/25	25	30.65	0	0.00	30.60	25	1,441	1.73%
2020/03/20	0	0.00	1	28.25	29.15	-1	1,424	-0.07%
2020/03/19	0	0.00	14	27.26	27.20	-14	1,415	-0.99%
2020/03/18	0	0.00	3	30.80	30.20	-3	1,403	-0.21%
2020/03/17	36	30.36	2	30.45	30.20	34	1,399	2.43%
2020/03/16	10	34.90	0	0.00	32.25	10	1,381	0.72%
2020/03/13	10	34.43	4	34.40	35.00	6	1,369	0.44%
2020/03/12	10	38.45	0	0.00	38.20	10	1,354	0.74%
2020/03/11	0	0.00	2	42.25	41.40	-2	1,335	-0.15%
2020/03/10	0	0.00	1	42.15	42.20	-1	1,331	-0.08%
2020/03/09	5	45.01	25	44.53	43.40	-20	1,310	-1.53%
2020/03/06	3	42.85	2	43.25	42.90	1	1,193	0.08%
2020/03/02	0	0.00	5	41.42	41.15	-5	1,498	-0.33%
2020/02/25	0	0.00	2	42.35	42.90	-2	1,527	-0.13%
2020/02/24	1	42.55	0	0.00	42.80	1	1,530	0.07%
2020/02/20	5	44.31	2	44.23	44.10	3	1,556	0.19%
2020/02/18	1	41.10	1	41.05	41.05	0	1,516	0.00%
2020/02/17	0	0.00	1	41.05	41.05	-1	1,521	-0.07%
2020/02/10	1	40.60	5	40.65	40.60	-4	1,588	-0.25%
2020/02/07	0	0.00	1	41.85	41.80	-1	1,589	-0.06%
2020/02/06	2	42.60	0	0.00	42.60	2	1,591	0.13%
2020/02/04	9	41.39	0	0.00	41.45	9	1,628	0.55%
2020/02/03	10	39.40	0	0.00	40.00	10	1,645	0.61%
2020/01/30	10	41.90	0	0.00	41.45	10	1,790	0.56%
2020/01/20	2	45.88	1	45.90	45.85	1	1,782	0.06%
2020/01/16	1	46.10	8	46.20	46.20	-7	1,786	-0.39%
2020/01/15	0	0.00	18	46.18	46.10	-18	1,805	-1.00%
2020/01/14	3	46.33	0	0.00	46.20	3	1,813	0.17%
2020/01/13	1	45.90	2	46.20	46.20	-1	1,884	-0.05%
2020/01/10	6	46.10	3	46.10	46.10	3	1,889	0.16%
2020/01/09	1	46.20	0.1	46.20	46.10	0.9	1,914	0.05%
2020/01/07	1	46.25	4	46.30	46.25	-3	1,999	-0.15%
2020/01/06	7	46.57	0	0.00	46.50	7	2,008	0.35%
2020/01/03	4	47.75	0	0.00	47.20	4	2,008	0.20%
2020/01/02	6.9	48.04	1	48.10	48.40	5.9	1,967	0.30%
2019/12/31	2	46.90	0	0.00	46.75	2	1,935	0.10%
2019/12/27	5	47.65	2	47.50	47.55	3	1,933	0.16%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/25	3	47.00	1	47.10	47.00	2	1,941	0.10%
2019/12/24	7	47.36	0	0.00	47.00	7	1,937	0.36%
2019/12/19	3	46.65	0	0.00	46.50	3	1,906	0.16%
2019/12/16	0	0.00	1	46.85	46.80	-1	1,961	-0.05%
2019/12/12	0	0.00	1	46.55	46.55	-1	1,959	-0.05%
2019/12/11	0	0.00	1	46.70	46.60	-1	1,972	-0.05%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0	0.00	1	47.65	47.30	-1	2,025	-0.05%
2019/12/06	1	47.20	1	47.40	47.10	0	2,110	0.00%
2019/12/05	1	47.30	0	0.00	46.70	1	2,159	0.05%
2019/12/04	4	46.15	0	0.00	46.35	4	2,182	0.18%
2019/12/03	1	45.95	1	46.60	46.65	0	2,211	0.00%
2019/12/02	1.1	46.99	6	46.67	46.40	-4.9	2,217	-0.22%
2019/11/29	3	49.82	21	50.35	48.35	-18	2,186	-0.82%
2019/11/26	0	0.00	1	47.65	47.25	-1	2,061	-0.05%
2019/11/25	2	47.65	0	0.00	47.70	2	2,041	0.10%
2019/11/20	0	0.00	4	46.75	46.75	-4	2,194	-0.18%
2019/11/19	1	47.45	3	47.55	47.45	-2	2,202	-0.09%
2019/11/18	1	47.85	0	0.00	47.95	1	2,206	0.05%
2019/11/15	1	47.45	3	47.25	47.45	-2	2,238	-0.09%
2019/11/14	3	46.93	2	46.75	46.75	1	2,228	0.04%
2019/11/13	3	46.77	1	46.65	46.65	2	2,240	0.09%
2019/11/12	0	0.00	0.5	46.80	46.65	-0.5	2,247	-0.02%
2019/11/11	1.8	46.67	4	46.24	46.30	-2.2	2,258	-0.10%
2019/11/08	3	47.08	0	0.00	47.05	3	2,247	0.13%
2019/11/07	1.7	46.24	1	46.00	45.95	0.7	2,238	0.03%
2019/11/06	3	46.78	2	46.68	46.60	1	2,239	0.04%
2019/11/04	1	47.15	0	0.00	47.15	1	2,240	0.04%
2019/10/31	3	46.63	5	46.92	46.50	-2	2,265	-0.09%
2019/10/30	2	47.33	4	47.13	47.50	-2	2,249	-0.09%
2019/10/29	5	47.74	6	47.55	47.25	-1	2,313	-0.04%
2019/10/28	10	48.37	5	48.08	48.35	5	2,408	0.21%
2019/10/25	1	50.10	0	0.00	49.85	1	2,298	0.04%
2019/10/24	1	49.20	4	49.61	49.60	-3	2,285	-0.13%
2019/10/23	0	0.00	7	49.53	49.15	-7	2,286	-0.31%
2019/10/22	1	49.40	0	0.00	49.40	1	2,297	0.04%
2019/10/21	2	48.48	4	48.58	49.20	-2	2,288	-0.09%
2019/10/18	30	49.11	2	49.18	48.85	28	2,296	1.22%
2019/10/17	2	50.35	1	50.40	50.40	1	2,276	0.04%
2019/10/16	1	50.60	0	0.00	50.30	1	2,269	0.04%
2019/10/15	0	0.00	3	51.30	51.10	-3	2,248	-0.13%
2019/10/14	7	50.46	0	0.00	50.40	7	2,197	0.32%
2019/10/08	1	49.40	3	49.33	49.20	-2	2,168	-0.09%
2019/10/07	0	0.00	1	50.00	50.00	-1	2,207	-0.05%
2019/10/04	5	50.40	3	50.40	50.40	2	2,244	0.09%
2019/10/03	1	49.95	0	0.00	50.10	1	2,228	0.04%
2019/09/27	2	48.58	4	48.29	48.60	-2	2,287	-0.09%
2019/09/26	1	50.40	5	50.00	49.95	-4	2,269	-0.18%
2019/09/25	1	50.00	11	49.99	50.40	-10	2,273	-0.44%
2019/09/24	2	50.65	1	50.50	50.50	1	2,293	0.04%
2019/09/23	1	51.00	0	0.00	50.80	1	2,285	0.04%
2019/09/20	3	51.07	3	51.20	51.00	0	2,277	0.00%
2019/09/19	5	50.00	4	49.70	50.40	1	2,242	0.04%
2019/09/17	3	50.60	1	50.50	50.50	2	2,209	0.09%
2019/09/16	5	50.36	10	50.37	50.40	-5	2,237	-0.22%
2019/09/12	4	52.05	2	51.40	51.40	2	2,244	0.09%
2019/09/11	2	51.90	1	51.80	51.80	1	2,229	0.04%
2019/09/10	17	51.41	6	51.35	51.30	11	2,204	0.50%
2019/09/09	15	52.97	15	53.28	52.80	0	2,163	0.00%
2019/09/06	2	52.75	2	51.90	51.80	0	2,061	0.00%
2019/09/05	1	52.00	3	52.10	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	1	51.70	51.70	-1	1,959	-0.05%
2019/09/03	11	50.83	0	0.00	50.80	11	1,935	0.57%
2019/09/02	3	51.50	0	0.00	51.50	3	1,913	0.16%
2019/08/30	1	50.90	15	51.03	50.90	-14	1,883	-0.74%
2019/08/29	6	50.27	3	50.83	51.30	3	1,798	0.17%
2019/08/28	0	0.00	3	49.60	49.60	-3	1,747	-0.17%
2019/08/27	2	50.60	3	50.67	49.95	-1	1,732	-0.06%
2019/08/26	6	50.13	2	50.03	49.90	4	1,703	0.23%
2019/08/23	16	50.28	23	50.58	50.80	-7	1,647	-0.42%
2019/08/22	0	0.00	10	49.60	49.30	-10	1,548	-0.65%
2019/08/21	2	49.40	0	0.00	49.30	2	1,529	0.13%
2019/08/20	4	49.45	12	49.57	49.50	-8	1,515	-0.53%
2019/08/19	0	0.00	1	47.85	47.90	-1	1,449	-0.07%
2019/08/16	9	47.22	0	0.00	47.50	9	1,457	0.62%
2019/08/15	3	46.25	3	46.13	46.20	0	1,443	0.00%
2019/08/14	1	46.95	0	0.00	46.95	1	1,443	0.07%
2019/08/12	2	46.58	0	0.00	46.30	2	1,429	0.14%
2019/08/08	4	47.75	60	47.79	48.30	-56	1,416	-3.95%
2019/08/07	0	0.00	1	47.00	47.00	-1	1,402	-0.07%
2019/08/06	1	47.80	0	0.00	47.80	1	1,405	0.07%
2019/08/05	7	47.36	0	0.00	47.30	7	1,407	0.50%
2019/08/02	11	47.62	2	48.55	47.30	9	1,407	0.64%
2019/08/01	2	49.25	2	49.38	49.45	0	1,378	0.00%
2019/07/31	32	49.94	3	50.35	49.70	29	1,375	2.11%
2019/07/30	11	53.05	76	52.82	52.00	-65	1,298	-5.01%
2019/07/29	10	51.27	1	51.70	51.80	9	1,175	0.77%
2019/07/26	0	0.00	1	51.20	51.30	-1	1,160	-0.09%
2019/07/25	6	51.57	2	51.70	51.90	4	1,136	0.35%
2019/07/24	0	0.00	2	51.45	51.70	-2	1,129	-0.18%
2019/07/23	3	50.40	0	0.00	50.40	3	1,132	0.26%
2019/07/22	2	50.90	0	0.00	51.00	2	1,122	0.18%
2019/07/19	4	50.40	8	50.65	51.20	-4	1,111	-0.36%
2019/07/18	2	49.35	0	0.00	49.20	2	1,060	0.19%
2019/07/17	8	49.69	6	49.55	49.55	2	1,067	0.19%
2019/07/16	0	0.00	3	49.95	49.95	-3	1,086	-0.28%
2019/07/15	7	50.37	1	50.80	50.60	6	1,094	0.55%
2019/07/11	0	0.00	22	50.30	50.30	-22	1,112	-1.98%
2019/07/10	11	49.40	2	48.98	49.60	9	1,085	0.83%
2019/07/09	4	47.75	0	0.00	47.20	4	1,049	0.38%
2019/07/08	4	47.99	0	0.00	47.95	4	1,062	0.38%
2019/07/05	2	48.25	0	0.00	48.20	2	1,087	0.18%
2019/07/04	8	48.11	25	48.42	48.50	-17	1,129	-1.51%
2019/07/03	3	47.40	0	0.00	47.00	3	1,106	0.27%
2019/07/02	3	47.87	4	48.14	48.20	-1	1,135	-0.09%
2019/07/01	1	46.00	1	46.25	48.00	0	1,149	0.00%
2019/06/28	0	0.00	3	45.60	45.15	-3	1,140	-0.26%
2019/06/27	1	46.10	12	45.99	45.85	-11	1,161	-0.95%
2019/06/24	0	0.00	2	45.45	45.80	-2	1,230	-0.16%
2019/06/21	1	46.65	15	46.46	45.65	-14	1,287	-1.09%
2019/06/20	6	45.62	1	45.25	45.60	5	1,281	0.39%
2019/06/19	2	43.80	0	0.00	44.00	2	1,386	0.14%
2019/06/18	1	43.45	1	43.30	43.30	0	1,482	0.00%
2019/06/17	1	43.40	1	43.45	43.40	0	1,560	0.00%
2019/06/14	28	44.63	20	44.85	44.10	8	1,784	0.45%
2019/06/12	2	44.00	1	44.25	44.35	1	1,849	0.05%
2019/06/11	1	44.35	1	44.55	44.25	0	1,861	0.00%
2019/06/10	0	0.00	10	43.19	43.25	-10	1,856	-0.54%
2019/06/06	0	0.00	15	43.43	42.85	-15	1,900	-0.79%
2019/06/05	0	0.00	10	44.40	44.10	-10	1,899	-0.53%
2019/05/30	1	42.40	1	42.85	43.00	0	1,960	0.00%
2019/05/28	1	44.15	2	44.15	44.05	-1	1,972	-0.05%
2019/05/27	1	44.35	2	44.90	44.05	-1	2,027	-0.05%
2019/05/24	2	45.28	0	0.00	45.60	2	2,048	0.10%
2019/05/23	10	46.63	6	45.35	44.50	4	2,126	0.19%
2019/05/21	1	46.05	1	45.75	45.75	0	2,226	0.00%
2019/05/20	1	45.45	0	0.00	44.20	1	2,230	0.04%
2019/05/17	13	45.03	4	45.35	45.00	9	2,251	0.40%
2019/05/15	3	47.13	1	46.80	46.80	2	2,358	0.08%
2019/05/14	15	45.94	0	0.00	46.60	15	2,434	0.62%
2019/05/13	7	47.67	1	47.95	46.60	6	2,476	0.24%
2019/05/10	0	0.00	5	47.35	47.95	-5	2,492	-0.20%
2019/05/09	0	0.00	2	47.15	47.15	-2	2,493	-0.08%
2019/05/08	2	48.00	0	0.00	48.30	2	2,497	0.08%
2019/05/07	3	48.60	0	0.00	48.95	3	2,495	0.12%
2019/05/06	2	48.90	0	0.00	48.00	2	2,520	0.08%
2019/05/03	4	49.36	0	0.00	50.20	4	2,542	0.16%
2019/04/30	1	48.20	1	48.75	49.00	0	2,609	0.00%
2019/04/29	11	49.02	2	48.25	48.10	9	2,845	0.32%
2019/04/26	5	50.80	5	50.70	50.80	0	2,894	0.00%
2019/04/25	2	51.35	0	0.00	51.40	2	2,978	0.07%
2019/04/23	3	51.83	2	52.10	51.90	1	3,045	0.03%
2019/04/22	2	52.30	0	0.00	52.70	2	3,037	0.07%
2019/04/19	6	51.28	1	50.80	50.80	5	3,017	0.17%
2019/04/18	0	0.00	3	50.30	50.40	-3	3,009	-0.10%
2019/04/17	5	51.66	0	0.00	51.40	5	3,023	0.17%
2019/04/15	6	51.03	0	0.00	51.00	6	2,996	0.20%
2019/04/12	3	51.10	1	51.10	50.90	2	2,998	0.07%
2019/04/11	12	52.22	0	0.00	52.30	12	2,988	0.40%
2019/04/10	13	55.06	30	54.71	54.00	-17	2,958	-0.57%
2019/04/09	9	53.33	0	0.00	53.90	9	2,891	0.31%
2019/04/08	16	53.50	3	53.57	53.40	13	2,873	0.45%
2019/04/03	5	52.68	2	52.80	52.70	3	2,836	0.11%
2019/04/02	3	52.07	1	51.80	51.80	2	2,817	0.07%
2019/04/01	3	51.73	3	52.07	51.90	0	2,802	0.00%
2019/03/27	10	51.50	2	51.50	51.90	8	2,734	0.29%
2019/03/26	12	52.53	2	52.40	52.00	10	2,714	0.37%
2019/03/25	2	51.65	2	51.20	51.00	0	2,657	0.00%
2019/03/22	7	54.39	6	53.27	52.50	1	2,627	0.04%
2019/03/21	5	53.72	9	53.50	53.60	-4	2,509	-0.16%
2019/03/20	8	51.98	3	52.60	53.00	5	2,412	0.21%
2019/03/19	8	51.16	7	51.97	51.90	1	2,367	0.04%
2019/03/15	0	0.00	1	48.95	48.25	-1	2,131	-0.05%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/07	0	0.00	1	47.40	47.40	-1	2,266	-0.04%
2019/03/06	1	47.95	0	0.00	48.10	1	2,397	0.04%
2019/02/27	3	47.97	1	47.35	47.35	2	2,509	0.08%
2019/02/25	1	48.35	0	0.00	48.15	1	2,509	0.04%
2019/02/22	3	48.87	1	48.60	48.45	2	2,497	0.08%
2019/02/21	1	49.40	9	49.53	49.80	-8	2,425	-0.33%
2019/02/19	2	46.85	2	47.03	46.80	0	2,312	0.00%
2019/02/18	2	47.38	0	0.00	46.60	2	2,297	0.09%
2019/02/14	1	47.60	1	48.30	48.35	0	2,210	0.00%
2019/02/13	2	48.15	3	47.97	48.60	-1	2,158	-0.05%
2019/02/11	0	0.00	26	46.09	45.60	-26	2,032	-1.28%
2019/01/30	1	46.25	0	0.00	46.10	1	2,009	0.05%
2019/01/25	0	0.00	2	48.20	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	1	47.95	47.50	-1	1,998	-0.05%
2019/01/22	0	0.00	2	47.65	47.50	-2	1,954	-0.10%
2019/01/21	27	48.16	28	49.62	48.15	-1	1,914	-0.05%
2019/01/18	2	45.20	2	46.65	46.80	0	1,678	0.00%
2019/01/17	13	45.41	16	45.23	44.00	-3	1,608	-0.19%
2019/01/16	9	43.92	2	44.40	45.20	7	1,529	0.46%
2019/01/11	0	0.00	2	42.30	41.75	-2	1,492	-0.13%
2019/01/09	1	41.20	9	41.33	42.20	-8	1,493	-0.54%
2019/01/04	7	38.51	0	0.00	38.75	7	1,520	0.46%
2019/01/03	4	37.85	7	38.24	37.80	-3	1,530	-0.20%
2018/12/28	1	40.00	1	39.70	39.70	0	1,539	0.00%
2018/12/25	4	40.68	4	40.05	40.50	0	1,577	0.00%
2018/12/22	2	40.20	0	0.00	40.35	2	1,565	0.13%
2018/12/13	0	0.00	1	42.10	42.50	-1	1,606	-0.06%
2018/12/12	6	43.51	5	42.55	42.90	1	1,618	0.06%
2018/12/11	3	41.80	0	0.00	42.05	3	1,607	0.19%
2018/12/05	12	45.92	0	0.00	45.90	12	1,601	0.75%
2018/12/04	7	48.86	2	48.98	48.30	5	1,574	0.32%
2018/12/03	12	48.73	1	48.55	48.45	11	1,569	0.70%
2018/11/30	1	48.00	3	48.35	48.45	-2	1,534	-0.13%
2018/11/29	4	47.38	3	48.37	49.20	1	1,471	0.07%
2018/11/28	3	43.03	6	43.90	45.40	-3	1,334	-0.22%
2018/11/27	3	40.80	0	0.00	41.55	3	1,233	0.24%
2018/11/23	0	0.00	3	39.10	38.25	-3	1,185	-0.25%
2018/11/14	0	0.00	5	36.60	36.55	-5	1,196	-0.42%
2018/11/13	1	35.10	1	35.60	36.25	0	1,250	0.00%
2018/11/12	0	0.00	5	36.21	36.25	-5	1,254	-0.40%
2018/11/08	1	38.00	1	37.40	37.40	0	1,262	0.00%
2018/11/06	1	38.50	1	36.10	36.10	0	1,282	0.00%
2018/11/01	1	38.00	1	37.70	37.70	0	1,268	0.00%
2018/10/31	1	35.60	1	35.90	36.45	0	1,261	0.00%
2018/10/30	2	34.05	2	33.85	33.85	0	1,245	0.00%
2018/10/29	1	33.20	1	33.80	34.60	0	1,243	0.00%
2018/10/26	2	34.15	1	33.60	33.60	1	1,251	0.08%
2018/10/24	4	36.16	2	36.28	36.25	2	1,284	0.16%
2018/10/23	2	38.40	3	37.17	36.85	-1	1,309	-0.08%
2018/10/22	1	38.50	1	38.90	39.20	0	1,338	0.00%
2018/10/17	2	36.78	0	0.00	36.10	2	1,286	0.16%
2018/10/16	6	35.82	1	35.80	35.80	5	1,282	0.39%
2018/10/15	0	0.00	5	35.30	35.75	-5	1,276	-0.39%
2018/10/12	7	33.92	1	34.20	34.85	6	1,281	0.47%
2018/10/09	1	39.30	1	38.30	38.30	0	1,228	0.00%
2018/10/04	1	41.50	0	0.00	41.20	1	1,220	0.08%
2018/10/03	0	0.00	5	43.25	42.80	-5	1,210	-0.41%
2018/10/02	1	44.85	1	44.60	44.60	0	1,206	0.00%
2018/10/01	1	44.35	2	44.78	44.85	-1	1,207	-0.08%
2018/09/27	1	44.20	1	45.00	44.60	0	1,217	0.00%
2018/09/26	1	45.10	0	0.00	44.80	1	1,231	0.08%
2018/09/21	4	43.68	1	44.00	44.20	3	1,243	0.24%
2018/09/20	10	43.71	3	43.95	43.80	7	1,259	0.56%
2018/09/19	1	45.00	0	0.00	44.65	1	1,257	0.08%
2018/09/18	11	44.50	11	43.75	43.40	0	1,254	0.00%
2018/09/17	11	44.94	1	45.00	45.00	10	1,250	0.80%
2018/09/14	4	45.81	1	45.05	45.75	3	1,246	0.24%
2018/09/12	4	45.78	1	44.55	44.35	3	1,221	0.25%
2018/09/11	2	47.33	0	0.00	47.20	2	1,208	0.17%
2018/09/10	17	48.46	0	0.00	47.20	17	1,207	1.41%
2018/09/07	11	49.72	1	49.60	49.60	10	1,222	0.82%
2018/09/06	5	51.88	2	51.50	51.50	3	1,225	0.24%
2018/09/05	4	54.58	4	53.70	53.60	0	1,249	0.00%
2018/09/04	11	53.99	9	54.07	54.70	2	1,316	0.15%
2018/08/31	1	55.30	2	55.55	56.20	-1	1,418	-0.07%
2018/08/29	1	54.70	1	54.40	54.40	0	1,501	0.00%
2018/08/28	1	54.60	32	54.70	54.80	-31	1,568	-1.98%
2018/08/23	1	51.60	1	52.00	52.00	0	1,705	0.00%
2018/08/21	28	50.56	2	51.25	51.20	26	1,803	1.44%
2018/08/20	29	54.19	14	52.51	51.80	15	1,809	0.83%
2018/08/17	11	57.82	1	57.30	57.30	10	1,770	0.56%
2018/08/16	12	58.63	1	58.70	58.70	11	1,788	0.61%
2018/08/14	3	57.67	2	58.70	59.00	1	1,820	0.05%
2018/08/13	2	58.85	4	57.88	57.40	-2	1,832	-0.11%
2018/08/10	2	62.15	92	62.16	62.50	-90	1,825	-4.93%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/08	0	0.00	41	63.27	63.20	-41	1,903	-2.15%
2018/08/07	1	62.60	1	62.50	62.50	0	1,932	0.00%
2018/08/06	1	62.90	0	0.00	62.90	1	1,973	0.05%
2018/08/03	1	62.50	4	62.93	63.30	-3	2,012	-0.15%
2018/07/31	4	62.68	4	61.70	61.70	0	2,068	0.00%
2018/07/23	2	60.30	0	0.00	59.90	2	2,153	0.09%
2018/07/19	2	62.90	2	61.55	61.50	0	2,250	0.00%
2018/07/18	1	61.10	1	61.00	61.00	0	2,270	0.00%
2018/07/17	5	60.98	5	60.60	60.60	0	2,338	0.00%
2018/07/16	1	61.00	1	60.50	60.50	0	2,381	0.00%
2018/07/13	5	61.74	3	60.60	60.50	2	2,407	0.08%
2018/07/12	1	60.40	1	60.40	60.40	0	2,422	0.00%
2018/07/11	2	60.50	0	0.00	59.90	2	2,429	0.08%
2018/07/10	1	61.70	4	61.08	61.30	-3	2,450	-0.12%
2018/07/04	22	59.75	2	59.40	59.40	20	2,503	0.80%
2018/07/03	2	60.40	0	0.00	60.20	2	2,496	0.08%
2018/06/29	3	62.00	1	62.70	63.00	2	2,509	0.08%
2018/06/28	3	60.43	0	0.00	60.00	3	2,495	0.12%
2018/06/27	6	61.93	4	61.53	61.30	2	2,515	0.08%
2018/06/21	2	65.85	2	66.85	66.80	0	2,545	0.00%
2018/06/20	0	0.00	1	65.20	64.50	-1	2,572	-0.04%
2018/06/15	2	67.50	10	67.15	66.90	-8	2,621	-0.31%
2018/06/14	5	69.16	15	69.17	68.50	-10	2,611	-0.38%
2018/06/13	23	70.01	2	69.85	69.10	21	2,624	0.80%
2018/06/12	1	71.40	8	72.59	70.70	-7	2,696	-0.26%
2018/06/11	1	70.00	2	70.20	71.00	-1	2,816	-0.04%
2018/06/08	6	69.27	4	69.28	69.00	2	2,833	0.07%
2018/06/07	2	68.00	2	68.55	68.60	0	2,822	0.00%
2018/06/06	2	68.90	2	68.50	68.50	0	2,878	0.00%
2018/06/05	7	68.34	5	67.80	67.70	2	2,852	0.07%
2018/06/04	3	65.80	1	65.80	67.40	2	2,807	0.07%
2018/05/31	1	66.70	6	66.70	66.60	-5	2,799	-0.18%
2018/05/30	4	63.68	1	65.00	65.20	3	2,739	0.11%
2018/05/29	5	65.38	3	65.63	65.20	2	2,724	0.07%
2018/05/28	0	0.00	7	63.77	64.00	-7	2,688	-0.26%
2018/05/25	6	61.18	2	61.45	61.20	4	2,701	0.15%
2018/05/24	5	60.76	1	61.10	60.30	4	2,943	0.14%
2018/05/22	1	60.80	0	0.00	60.20	1	3,062	0.03%
2018/05/18	1	60.00	0	0.00	59.50	1	3,116	0.03%
2018/05/17	0	0.00	1	60.80	60.00	-1	3,163	-0.03%
2018/05/16	3	60.10	2	61.15	61.90	1	3,175	0.03%
2018/05/15	2	59.10	2	59.00	58.90	0	3,205	0.00%
2018/05/11	0	0.00	3	59.13	59.30	-3	3,337	-0.09%
2018/05/10	0	0.00	1	58.00	58.80	-1	3,370	-0.03%
2018/05/09	1	56.90	2	57.20	56.90	-1	3,412	-0.03%
2018/05/08	0	0.00	1	58.20	58.10	-1	3,484	-0.03%
2018/05/07	5	56.00	5	57.04	57.30	0	3,824	0.00%
2018/05/04	1	55.10	1	55.70	55.30	0	4,058	0.00%
2018/04/30	1	55.50	0	0.00	55.20	1	4,046	0.02%
2018/04/27	10	54.80	0	0.00	55.70	10	4,058	0.25%
2018/04/26	3	57.10	0	0.00	55.60	3	4,058	0.07%
2018/04/25	2	55.90	6	57.67	58.00	-4	4,114	-0.10%
2018/04/24	10	55.90	6	54.30	54.70	4	4,081	0.10%
2018/04/23	12	58.79	2	57.10	57.00	10	4,040	0.25%
2018/04/20	13	61.55	1	60.60	60.60	12	3,983	0.30%
2018/04/19	1	64.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	17	64.61	4	64.20	63.90	13	3,956	0.33%
2018/04/17	14	67.03	4	66.30	66.40	10	3,924	0.25%
2018/04/16	14	66.15	3	66.67	66.40	11	3,932	0.28%
2018/04/13	1	67.50	0	0.00	67.00	1	3,916	0.03%
2018/04/12	2	68.05	2	68.05	68.00	0	3,925	0.00%
2018/04/11	5	68.74	0	0.00	69.00	5	3,939	0.13%
2018/04/10	1	69.60	1	69.60	69.60	0	4,012	0.00%
2018/04/03	13	68.70	0	0.00	69.30	13	4,036	0.32%
2018/04/02	14	70.28	1	69.60	69.60	13	4,060	0.32%
2018/03/31	1	72.10	1	71.40	71.40	0	4,047	0.00%
2018/03/30	1	72.00	1	71.90	71.20	0	4,050	0.00%
2018/03/29	2	71.20	6	71.53	70.70	-4	4,055	-0.10%
2018/03/28	2	71.70	0	0.00	71.30	2	4,043	0.05%
2018/03/27	3	71.87	0	0.00	71.90	3	4,091	0.07%
2018/03/26	2	71.65	2	71.80	71.30	0	4,127	0.00%
2018/03/23	3	71.87	2	72.05	72.00	1	4,123	0.02%
2018/03/21	1	75.30	1	74.80	74.50	0	4,083	0.00%
2018/03/20	1	74.70	1	74.10	74.10	0	4,067	0.00%
2018/03/16	1	76.90	2	76.85	75.10	-1	4,081	-0.02%
2018/03/15	5	76.40	2	75.65	76.70	3	3,974	0.08%
2018/03/14	1	74.60	6	74.32	72.90	-5	3,800	-0.13%
2018/03/13	1	73.60	4	73.98	74.00	-3	3,780	-0.08%
2018/03/12	6	73.08	4	73.53	72.90	2	3,782	0.05%
2018/03/09	3	70.20	3	70.37	71.00	0	3,731	0.00%
2018/03/08	1	70.00	0	0.00	70.10	1	3,757	0.03%
2018/03/07	1	70.20	0	0.00	69.80	1	3,746	0.03%
2018/03/06	1	71.90	0	0.00	72.00	1	3,766	0.03%
2018/03/05	10	72.36	6	72.00	71.80	4	3,774	0.11%
2018/03/02	10	73.09	11	72.72	72.60	-1	3,786	-0.03%
2018/03/01	0	0.00	1	72.70	73.50	-1	3,786	-0.03%
2018/02/27	2	73.50	3	74.03	73.00	-1	3,792	-0.03%
2018/02/26	4	76.43	8	76.64	74.30	-4	3,813	-0.10%
2018/02/23	2	73.50	2	73.10	72.50	0	3,599	0.00%
2018/02/22	2	72.50	1	72.30	72.00	1	3,588	0.03%
2018/02/21	14	71.41	13	70.13	70.90	1	3,585	0.03%
2018/02/12	1	69.00	1	67.80	67.80	0	3,546	0.00%
2018/02/09	12	69.16	1	70.50	70.20	11	3,523	0.31%
2018/02/08	3	70.70	3	70.30	70.30	0	3,476	0.00%
2018/02/07	24	70.19	22	70.75	70.00	2	3,452	0.06%
2018/02/06	19	69.36	0	0.00	67.40	19	3,403	0.56%
2018/02/05	44	73.71	44	70.37	73.70	0	3,340	0.00%
2018/02/02	1	73.80	0	0.00	71.60	1	3,287	0.03%
2018/01/31	2	73.85	2	74.90	76.10	0	3,304	0.00%
2018/01/30	18	77.75	21	76.91	75.30	-3	3,489	-0.09%
2018/01/29	5	72.92	11	74.82	75.70	-6	3,226	-0.19%
2018/01/26	1	66.10	12	67.83	68.90	-11	3,025	-0.36%
2018/01/25	11	65.77	0	0.00	65.50	11	3,039	0.36%
2018/01/24	1	65.60	0	0.00	65.70	1	3,137	0.03%
2018/01/22	3	67.00	1	66.20	66.20	2	3,276	0.06%
2018/01/19	2	69.40	2	69.45	67.20	0	3,328	0.00%
2018/01/18	0	0.00	12	66.77	68.10	-12	3,280	-0.37%
2018/01/17	1	66.30	1	66.20	66.20	0	3,387	0.00%
2018/01/12	1	66.90	0	0.00	65.90	1	3,677	0.03%
2018/01/10	1	64.20	1	63.40	63.40	0	4,100	0.00%
2018/01/08	1	67.20	0	0.00	65.00	1	4,420	0.02%
2018/01/05	1	67.30	0	0.00	67.40	1	4,639	0.02%
2018/01/04	0	0.00	20	67.83	67.70	-20	4,687	-0.43%
2018/01/03	1	64.10	1	65.00	64.50	0	4,610	0.00%
2018/01/02	1	63.10	1	64.10	64.10	0	4,629	0.00%