新唐 (4919)-康和-嘉義券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股▲1.95%
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－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	21	128.02	12	127.92	127.50	9	1,914	0.47%
2024/04/24	1	131.50	3	130.83	131.50	-2	1,911	-0.10%
2024/04/22	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/19	1	127.00	0	0.00	127.00	1	1,898	0.05%
2024/04/18	0	0.00	7	130.86	132.50	-7	1,831	-0.38%
2024/04/16	6	126.67	1	127.50	127.50	5	1,755	0.28%
2024/04/15	2	129.75	2	129.50	129.00	0	1,793	0.00%
2024/04/12	0	0.00	9	128.61	129.50	-9	1,774	-0.51%
2024/04/11	5	126.50	1	127.00	127.50	4	1,797	0.22%
2024/04/10	2	129.75	2	129.25	127.50	0	1,826	0.00%
2024/04/09	0	0.00	23	126.65	127.00	-23	1,824	-1.26%
2024/04/08	14	126.07	1	126.50	126.00	13	1,836	0.71%
2024/04/03	0	0.00	21	126.98	127.00	-21	1,836	-1.14%
2024/04/02	2	126.25	4	126.00	126.50	-2	1,884	-0.11%
2024/04/01	6	124.50	10	124.25	124.50	-4	1,860	-0.21%
2024/03/29	11	123.23	5	123.00	122.50	6	1,858	0.32%
2024/03/28	29	123.97	15	123.67	124.00	14	1,840	0.76%
2024/03/27	2	125.50	0	0.00	123.50	2	1,845	0.11%
2024/03/26	0	0.00	17	122.82	122.00	-17	1,831	-0.93%
2024/03/25	4	123.63	1	124.00	123.00	3	1,834	0.16%
2024/03/22	1	123.50	10	123.15	123.50	-9	1,847	-0.49%
2024/03/21	1	122.50	0	0.00	122.00	1	1,896	0.05%
2024/03/20	3	124.17	0	0.00	123.00	3	1,956	0.15%
2024/03/19	5.1	122.29	2	123.00	121.50	3.1	2,010	0.15%
2024/03/18	2	121.00	6	120.08	121.50	-4	2,013	-0.20%
2024/03/15	0	0.00	6	121.42	120.00	-6	2,010	-0.30%
2024/03/14	15	121.57	7	122.43	122.50	8	2,013	0.40%
2024/03/13	23	122.11	10	122.75	122.00	13	2,048	0.63%
2024/03/12	9	124.11	8	125.13	124.00	1	2,096	0.05%
2024/03/11	3	125.00	4	125.25	125.00	-1	2,118	-0.05%
2024/03/08	15	123.80	16	124.63	122.00	-1	2,162	-0.05%
2024/03/07	5	125.50	5	127.00	125.50	0	2,176	0.00%
2024/03/06	4	128.00	0	0.00	127.00	4	2,210	0.18%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	1	131.50	0	0.00	129.50	1	2,578	0.04%
2024/02/29	9	127.94	4	128.50	129.00	5	2,825	0.18%
2024/02/27	6	130.50	3	130.50	128.50	3	2,883	0.10%
2024/02/26	6	130.00	1	129.50	129.50	5	2,944	0.17%
2024/02/23	3	131.83	1	132.00	131.00	2	3,044	0.07%
2024/02/22	1	131.00	1	132.50	131.00	0	3,060	0.00%
2024/02/21	3	131.50	5	130.70	131.00	-2	3,088	-0.06%
2024/02/20	4	131.50	6	131.75	131.50	-2	3,139	-0.06%
2024/02/19	7	131.79	6	132.50	132.50	1	3,190	0.03%
2024/02/16	7	128.14	3	128.50	128.50	4	3,428	0.12%
2024/02/15	2	126.50	0	0.00	128.50	2	3,434	0.06%
2024/01/31	6	128.58	6	128.50	128.50	0	3,460	0.00%
2024/01/30	3	129.50	0	0.00	129.00	3	3,478	0.09%
2024/01/29	1	129.50	0	0.00	130.50	1	3,503	0.03%
2024/01/26	6.1	130.01	0	0.00	129.50	6.1	3,572	0.17%
2024/01/25	4	131.00	5	131.00	131.00	-1	3,604	-0.03%
2024/01/24	2	131.75	0	0.00	131.00	2	3,620	0.06%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	3	134.00	0	0.00	133.50	3	3,639	0.08%
2024/01/19	1	132.50	0	0.00	132.50	1	3,646	0.03%
2024/01/17	3	131.83	0	0.00	130.00	3	3,651	0.08%
2024/01/16	8	134.06	0	0.00	135.50	8	3,627	0.22%
2024/01/15	1.3	135.38	1	135.50	135.00	0.3	3,653	0.01%
2024/01/12	2	134.00	1	135.00	134.50	1	3,671	0.03%
2024/01/11	2	136.00	2	136.00	136.00	0	3,698	0.00%
2024/01/10	4	135.00	2	135.00	134.50	2	3,780	0.05%
2024/01/09	5	134.20	1	135.00	135.00	4	3,800	0.11%
2024/01/05	1.5	139.67	0	0.00	139.50	1.5	3,835	0.04%
2024/01/04	1	142.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	4	142.25	1	143.00	142.00	3	3,801	0.08%
2024/01/02	1.2	142.08	3	143.00	141.50	-1.8	3,795	-0.05%
2023/12/29	2	141.00	13	141.92	142.00	-11	3,793	-0.29%
2023/12/28	3	142.83	2	143.50	142.00	1	3,785	0.03%
2023/12/22	0	0.00	1	139.50	139.50	-1	3,734	-0.03%
2023/12/21	3	137.33	0	0.00	137.50	3	3,727	0.08%
2023/12/20	2	138.00	0	0.00	137.50	2	3,735	0.05%
2023/12/19	2	139.00	1	139.00	139.00	1	3,752	0.03%
2023/12/18	1	138.00	1	138.00	137.50	0	3,749	0.00%
2023/12/15	2	145.00	2	141.25	141.00	0	3,721	0.00%
2023/12/14	1	147.50	3	147.67	148.50	-2	3,738	-0.05%
2023/12/12	0	0.00	0	145.00	145.00	0	3,705	0.00%
2023/12/08	1	143.50	1	144.50	143.00	0	3,889	0.00%
2023/12/06	1	147.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	2	147.00	0	146.00	146.00	2	3,838	0.05%
2023/12/04	0.5	149.50	2	150.00	149.50	-1.5	3,806	-0.04%
2023/12/01	1	150.50	1	150.50	149.50	0	3,798	0.00%
2023/11/30	0	0.00	4	151.00	148.50	-4	3,801	-0.11%
2023/11/29	2	147.75	6	149.83	149.50	-4	3,692	-0.11%
2023/11/28	1	143.99	3	143.83	144.00	-2	3,441	-0.06%
2023/11/27	23	142.00	27	143.04	141.50	-4	3,349	-0.12%
2023/11/24	2	140.75	1	141.50	139.00	1	3,216	0.03%
2023/11/22	6	140.67	6.2	140.08	140.50	-0.2	3,120	-0.01%
2023/11/17	0	0.00	3	138.67	138.50	-3	3,057	-0.10%
2023/11/15	5	137.60	19	138.39	138.00	-14	3,016	-0.46%
2023/11/14	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2023/11/13	1	132.00	1	131.50	132.50	0	2,771	0.00%
2023/11/10	1	128.50	1.3	130.27	131.00	-0.3	2,750	-0.01%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	0	0.00	6	130.50	131.00	-6	2,786	-0.22%
2023/11/07	7	130.14	11	129.23	130.50	-4	2,781	-0.14%
2023/11/03	5	127.10	0	0.00	127.50	5	2,829	0.18%
2023/11/02	1	130.00	1	131.00	131.00	0	2,812	0.00%
2023/11/01	0	0.00	1	128.00	128.50	-1	2,820	-0.04%
2023/10/31	2	126.50	2	129.25	127.00	0	2,866	0.00%
2023/10/30	0	0.00	3	125.83	128.00	-3	2,994	-0.10%
2023/10/27	1	125.50	1	126.50	125.50	0	3,209	0.00%
2023/10/26	12.1	127.45	11	127.05	127.00	1.1	3,431	0.03%
2023/10/25	6	130.50	8	129.38	129.00	-2	3,545	-0.06%
2023/10/24	1	128.50	1	129.00	130.00	0	3,591	0.00%
2023/10/23	3	128.83	2	129.75	128.00	1	3,647	0.03%
2023/10/20	0	0.00	8	132.50	132.50	-8	3,681	-0.22%
2023/10/19	9	131.28	11	131.50	132.50	-2	3,759	-0.05%
2023/10/18	2	130.25	2	133.00	130.00	0	3,850	0.00%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	2	130.50	5	129.80	131.00	-3	4,309	-0.07%
2023/10/03	1	126.50	0	0.00	125.00	1	4,518	0.02%
2023/09/28	1	125.50	0	0.00	125.00	1	4,703	0.02%
2023/09/26	2	125.75	1	125.00	125.50	1	5,084	0.02%
2023/09/22	1	126.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	2	127.75	1	127.50	127.50	1	5,038	0.02%
2023/09/20	2	131.00	0	0.00	130.50	2	5,033	0.04%
2023/09/19	0	0.00	2	133.00	132.50	-2	5,046	-0.04%
2023/09/18	6	133.92	5	132.50	134.00	1	5,004	0.02%
2023/09/15	0	0.00	2	133.50	132.50	-2	5,003	-0.04%
2023/09/14	0	0.00	3	132.50	132.00	-3	4,990	-0.06%
2023/09/13	4	130.63	4	131.50	130.00	0	4,971	0.00%
2023/09/12	5	128.50	6	127.67	128.50	-1	4,885	-0.02%
2023/09/11	1	127.50	1	128.00	126.50	0	4,966	0.00%
2023/09/06	1	127.50	5	130.00	129.00	-4	5,233	-0.08%
2023/09/05	7	127.79	9	127.67	128.50	-2	5,203	-0.04%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	3	122.67	123.00	-3	5,256	-0.06%
2023/08/24	3	120.67	1	119.50	120.50	2	5,383	0.04%
2023/08/23	1	118.00	1	118.50	121.50	0	5,455	0.00%
2023/08/22	3	120.83	3	120.50	120.00	0	5,447	0.00%
2023/08/21	2	122.25	0	0.00	121.50	2	5,471	0.04%
2023/08/18	3	125.17	1	125.00	125.00	2	5,494	0.04%
2023/08/17	0.1	124.00	4.1	127.11	127.00	-4	5,511	-0.07%
2023/08/16	1	125.00	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	124.50	1	125.50	125.00	0	5,599	0.00%
2023/08/14	3.1	121.36	2	121.00	125.50	1.1	5,696	0.02%
2023/08/11	1	124.00	1	125.00	124.00	0	5,709	0.00%
2023/08/10	5	124.30	1	126.00	124.50	4	5,803	0.07%
2023/08/09	0	0.00	2	127.50	127.50	-2	5,797	-0.03%
2023/08/08	2	129.25	5	129.90	130.00	-3	5,864	-0.05%
2023/08/07	6	128.75	11	126.59	129.00	-5	5,915	-0.08%
2023/08/04	6.1	126.08	4	125.75	126.50	2.1	5,943	0.04%
2023/08/02	11	128.82	2	130.50	126.50	9	6,058	0.15%
2023/08/01	14	136.07	6	140.25	133.00	8	6,000	0.13%
2023/07/31	10	138.10	7	139.36	140.00	3	5,836	0.05%
2023/07/28	0	0.00	6.1	141.34	142.00	-6.1	5,698	-0.11%
2023/07/27	2	137.00	5	139.40	139.50	-3	5,616	-0.05%
2023/07/26	9	137.61	15	138.00	136.50	-6	5,628	-0.11%
2023/07/25	4	140.00	5	142.00	139.00	-1	5,618	-0.02%
2023/07/24	0	0.00	2	140.00	140.00	-2	5,584	-0.04%
2023/07/21	11	139.95	3	139.67	140.00	8	5,630	0.14%
2023/07/20	14	142.68	11	144.73	142.00	3	5,673	0.05%
2023/07/19	13	142.31	8	143.68	141.50	5	5,475	0.09%
2023/07/18	4	139.38	7	139.71	141.00	-3	5,344	-0.06%
2023/07/17	11	137.95	11	136.55	138.00	0	5,173	0.00%
2023/07/14	4	136.75	11	136.64	137.00	-7	5,169	-0.14%
2023/07/13	1	133.50	3	134.33	133.00	-2	5,120	-0.04%
2023/07/12	0	0.00	2	132.00	131.50	-2	5,077	-0.04%
2023/07/11	16	133.59	8	133.75	133.50	8	5,062	0.16%
2023/07/10	2	131.00	0	0.00	131.00	2	5,068	0.04%
2023/07/07	3	131.00	8	130.88	131.00	-5	5,071	-0.10%
2023/07/06	5	137.70	1	136.00	134.00	4	5,046	0.08%
2023/07/05	10	137.25	10.1	137.21	136.00	-0.1	4,982	0.00%
2023/07/04	9	134.11	5	133.80	135.50	4	4,758	0.08%
2023/07/03	11	129.05	11	128.14	129.00	0	4,642	0.00%
2023/06/30	11	128.50	10	128.00	128.50	1	4,718	0.02%
2023/06/29	11	127.95	10	128.50	128.00	1	4,822	0.02%
2023/06/28	10	127.00	10	130.00	127.00	0	4,942	0.00%
2023/06/27	1	128.00	0	0.00	128.00	1	5,056	0.02%
2023/06/26	0	0.00	1	129.50	131.00	-1	5,095	-0.02%
2023/06/21	1	128.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	0.2	132.00	0	0.00	129.50	0.2	5,593	0.00%
2023/06/19	2	131.25	1	132.50	130.50	1	5,642	0.02%
2023/06/15	8	133.94	2	134.25	134.00	6	5,682	0.11%
2023/06/14	2.2	131.05	0	0.00	130.50	2.2	5,637	0.04%
2023/06/13	2	134.75	91.3	134.41	135.00	-89.3	5,582	-1.60%
2023/06/12	10	130.50	11	128.14	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	2	127.00	128.00	-2	5,465	-0.04%
2023/06/08	102	126.62	11	127.45	126.00	91	5,502	1.65%	大買/
2023/06/07	10	129.00	11	128.05	129.00	-1	5,548	-0.02%
2023/06/06	1.2	127.17	0	0.00	127.00	1.2	5,595	0.02%
2023/06/05	0	0.00	2.1	129.79	130.00	-2.1	5,624	-0.04%
2023/06/02	11.1	126.96	10	128.00	127.00	1.1	5,665	0.02%
2023/05/31	1	129.00	38	129.00	129.00	-37	6,015	-0.62%
2023/05/30	1	128.00	0	0.00	129.00	1	6,057	0.02%
2023/05/29	48	129.69	5	130.20	130.50	43	6,039	0.71%
2023/05/26	2	125.50	0	0.00	125.50	2	6,126	0.03%
2023/05/25	1	126.00	2	125.50	125.50	-1	6,300	-0.02%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/22	0	0.00	1	127.00	127.00	-1	6,636	-0.02%
2023/05/19	1	127.00	0	0.00	126.00	1	6,787	0.01%
2023/05/18	0.1	124.00	2	125.50	125.50	-1.9	6,762	-0.03%
2023/05/17	1	123.00	1	123.00	123.00	0	6,795	0.00%
2023/05/16	3	123.17	4	122.38	121.50	-1	6,830	-0.01%
2023/05/15	3	123.00	1	124.00	122.50	2	6,814	0.03%
2023/05/12	2	123.50	2	125.00	125.50	0	6,893	0.00%
2023/05/11	2	123.00	0	0.00	124.00	2	6,930	0.03%
2023/05/10	2	126.50	1	125.50	129.50	1	7,124	0.01%
2023/05/09	4.1	129.08	0	0.00	126.50	4.1	7,217	0.06%
2023/05/08	2	137.00	1.1	134.73	133.50	0.9	7,224	0.01%
2023/05/05	1	134.00	1	133.50	133.50	0	7,405	0.00%
2023/05/04	2	131.25	2	133.00	131.50	0	7,952	0.00%
2023/05/03	0	0.00	1	129.50	133.50	-1	8,266	-0.01%
2023/05/02	4	131.75	16	130.81	131.00	-12	8,292	-0.14%
2023/04/28	2	131.00	12	131.58	133.00	-10	8,374	-0.12%
2023/04/27	3	129.50	3	129.83	129.50	0	8,347	0.00%
2023/04/26	3	125.50	2	128.50	130.50	1	8,364	0.01%
2023/04/25	7.2	131.69	1	129.00	130.00	6.2	8,288	0.07%
2023/04/24	6	137.92	2	139.25	139.00	4	8,236	0.05%
2023/04/21	3	140.83	0	0.00	139.00	3	8,332	0.04%
2023/04/20	1	143.50	1	142.00	142.50	0	8,360	0.00%
2023/04/19	3	144.34	0	0.00	143.50	3	8,468	0.04%
2023/04/18	1	147.00	0	0.00	147.00	1	8,422	0.01%
2023/04/17	2.1	148.51	1	149.00	149.00	1.1	8,406	0.01%
2023/04/14	0	0.00	31	148.27	148.50	-31	8,401	-0.37%
2023/04/13	4	147.38	0	0.00	147.00	4	8,416	0.05%
2023/04/12	1	151.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	1	151.00	4	150.00	150.00	-3	8,409	-0.04%
2023/04/10	16	149.44	3	149.50	149.00	13	8,400	0.15%
2023/04/07	0	0.00	1	148.50	147.50	-1	8,363	-0.01%
2023/04/06	2	146.50	1	146.50	148.00	1	8,373	0.01%
2023/03/31	16	149.62	16	150.31	149.50	0	8,403	0.00%
2023/03/30	0	0.00	9.5	146.84	148.50	-9.5	8,360	-0.11%
2023/03/29	8.5	142.97	2	142.50	143.00	6.5	8,337	0.08%
2023/03/28	7	147.29	2	146.00	146.00	5	8,476	0.06%
2023/03/27	5	152.40	2	153.50	151.50	3	8,360	0.04%
2023/03/24	3	157.17	4.1	158.01	155.50	-1.1	8,339	-0.01%
2023/03/23	28	157.45	33.1	158.25	159.50	-5.1	8,267	-0.06%
2023/03/22	44	150.15	7	150.00	150.00	37	7,933	0.47%
2023/03/21	1	148.50	1	150.00	147.00	0	7,914	0.00%
2023/03/20	13	147.65	1	148.00	148.00	12	7,914	0.15%
2023/03/17	3	147.50	5	147.40	148.00	-2	7,991	-0.03%
2023/03/16	5	144.40	5	145.70	144.50	0	8,098	0.00%
2023/03/15	4	148.75	4	149.50	147.00	0	8,154	0.00%
2023/03/14	2	146.50	2	146.00	147.00	0	8,204	0.00%
2023/03/13	2	144.75	0	0.00	145.50	2	8,335	0.02%
2023/03/10	3	145.67	4	146.13	145.00	-1	8,362	-0.01%
2023/03/09	0	0.00	4	149.38	148.50	-4	8,462	-0.05%
2023/03/08	2	147.75	1	147.00	150.00	1	8,439	0.01%
2023/03/07	7	148.50	3	148.33	148.50	4	8,528	0.05%
2023/03/06	29.1	154.58	32	155.20	151.50	-2.9	8,498	-0.03%
2023/03/03	3	151.00	7	150.64	150.50	-4	8,334	-0.05%
2023/03/02	4	147.50	0	0.00	148.00	4	8,660	0.05%
2023/03/01	1	146.50	11	149.45	149.50	-10	8,852	-0.11%
2023/02/24	8	149.81	10	149.35	147.50	-2	9,086	-0.02%
2023/02/23	11	143.06	22.2	146.13	149.50	-11.2	9,028	-0.12%
2023/02/22	15.2	143.18	13	142.38	142.50	2.2	9,014	0.02%
2023/02/21	27	144.46	28	145.71	145.50	-1	9,132	-0.01%
2023/02/20	8	143.88	5	144.90	143.50	3	9,533	0.03%
2023/02/17	11	143.45	7	143.64	144.50	4	9,521	0.04%
2023/02/16	1	148.99	1	146.50	149.00	0	9,440	0.00%
2023/02/15	8	147.63	2	146.25	145.00	6	9,608	0.06%
2023/02/14	1	146.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	1	147.50	1	148.00	147.50	0	9,556	0.00%
2023/02/10	0	0.00	5	148.00	147.50	-5	9,660	-0.05%
2023/02/09	6	151.83	3	150.83	150.50	3	9,805	0.03%
2023/02/08	13	154.35	20	154.13	154.00	-7	9,831	-0.07%
2023/02/07	5	148.20	7	147.57	148.50	-2	9,742	-0.02%
2023/02/06	4	148.63	3	148.50	148.50	1	9,772	0.01%
2023/02/03	6	149.25	7.3	149.82	151.50	-1.3	9,674	-0.01%
2023/02/02	32	147.75	59	147.75	147.00	-27	9,537	-0.28%
2023/02/01	13	139.31	20.2	139.69	142.00	-7.2	9,089	-0.08%
2023/01/31	0	0.00	2	129.25	129.50	-2	8,855	-0.02%
2023/01/30	0	0.00	2	129.75	130.50	-2	8,906	-0.02%
2023/01/16	0	0.00	0	125.50	125.50	0	8,966	0.00%
2023/01/13	29	125.90	3	125.67	124.00	26	8,992	0.29%
2023/01/12	7	126.57	8	125.75	125.50	-1	9,057	-0.01%
2023/01/11	1	125.50	5	125.40	125.50	-4	9,041	-0.04%
2023/01/10	6	123.92	6	124.00	123.50	0	9,085	0.00%
2023/01/09	1	120.50	15	122.13	123.50	-14	9,169	-0.15%
2023/01/06	3	117.33	2	117.25	118.00	1	9,206	0.01%
2023/01/05	1	116.50	16	118.03	115.50	-15	9,376	-0.16%
2023/01/04	2	117.50	2	117.00	117.50	0	9,454	0.00%
2023/01/03	1	117.00	1	118.00	118.00	0	9,535	0.00%
2022/12/30	12	116.71	0	0.00	115.00	12	9,554	0.13%
2022/12/29	2	112.50	4	112.75	116.50	-2	9,620	-0.02%
2022/12/28	1	114.00	5	114.00	114.00	-4	9,815	-0.04%
2022/12/27	1	118.50	0	0.00	118.00	1	9,880	0.01%
2022/12/26	2	117.00	1	116.00	116.00	1	9,989	0.01%
2022/12/23	2	116.00	0	0.00	117.00	2	10,116	0.02%
2022/12/22	2	122.00	4	119.88	119.50	-2	10,179	-0.02%
2022/12/21	1	118.00	1	121.00	120.00	0	10,261	0.00%
2022/12/20	24	123.77	26	124.67	118.50	-2	10,300	-0.02%
2022/12/19	3	120.00	0	0.00	120.00	3	10,205	0.03%
2022/12/16	1	120.00	0	0.00	121.00	1	10,373	0.01%
2022/12/15	2	123.50	2	124.50	123.50	0	10,490	0.00%
2022/12/14	2	125.00	9	124.06	125.00	-7	10,525	-0.07%
2022/12/13	4	121.00	4	120.50	120.00	0	10,613	0.00%
2022/12/12	2	121.25	2	122.00	122.00	0	10,622	0.00%
2022/12/09	12	124.63	8	122.69	121.50	4	10,681	0.04%
2022/12/08	6	123.92	19	123.39	124.00	-13	10,619	-0.12%
2022/12/07	27	119.59	5	119.50	118.50	22	10,585	0.21%
2022/12/06	8	126.44	10	124.50	124.00	-2	10,914	-0.02%
2022/12/05	9	126.39	10	126.90	127.00	-1	10,858	-0.01%
2022/12/02	7	124.57	5	124.40	124.50	2	10,783	0.02%
2022/12/01	8	123.81	29	123.66	123.50	-21	10,825	-0.19%
2022/11/30	3.1	120.52	3	121.00	121.00	0.1	10,891	0.00%
2022/11/29	6	120.50	3	120.50	120.50	3	10,954	0.03%
2022/11/28	2	120.02	2	119.75	122.00	0	10,869	0.00%
2022/11/25	7	122.42	9	120.17	120.00	-2	10,880	-0.02%
2022/11/24	43	127.07	21	124.69	123.50	22	10,847	0.20%
2022/11/23	10	123.20	15.1	123.00	122.50	-5.1	10,472	-0.05%
2022/11/22	11	121.95	8	122.19	122.00	3	10,331	0.03%
2022/11/21	3	118.50	2	119.00	118.00	1	10,324	0.01%
2022/11/18	4	118.00	12	115.54	115.50	-8	10,538	-0.08%
2022/11/17	8	119.75	2	122.00	121.00	6	10,446	0.06%
2022/11/16	31	119.50	29	119.84	123.00	2	10,300	0.02%
2022/11/15	8	114.75	13	114.77	116.00	-5	9,870	-0.05%
2022/11/14	1	110.00	2	111.25	111.00	-1	10,112	-0.01%
2022/11/11	4	111.13	2	110.25	109.50	2	10,391	0.02%
2022/11/10	1	108.50	5	109.50	110.00	-4	10,306	-0.04%
2022/11/09	1	109.50	0	0.00	109.50	1	10,425	0.01%
2022/11/08	3	109.17	9	109.72	107.50	-6	10,680	-0.06%
2022/11/07	19	107.08	7	107.71	107.50	12	10,829	0.11%
2022/11/04	3	111.17	0	0.00	111.00	3	10,661	0.03%
2022/11/03	8	109.50	8	109.75	110.50	0	10,550	0.00%
2022/11/02	1	105.00	7.4	107.27	107.00	-6.4	10,464	-0.06%
2022/11/01	5	103.80	8	104.13	104.00	-3	10,460	-0.03%
2022/10/31	6	103.08	2	103.50	102.50	4	10,606	0.04%
2022/10/28	4	102.63	3	103.00	102.50	1	10,684	0.01%
2022/10/27	3	97.53	7	99.07	101.50	-4	10,623	-0.04%
2022/10/26	1	94.70	8	95.49	95.70	-7	10,559	-0.07%
2022/10/25	1	98.80	2	97.65	97.30	-1	10,521	-0.01%
2022/10/24	0	0.00	1	101.00	97.90	-1	10,523	-0.01%
2022/10/21	2	95.25	0	0.00	95.00	2	10,508	0.02%
2022/10/20	1	98.50	0	0.00	98.40	1	10,537	0.01%
2022/10/19	2	101.75	1	101.50	99.80	1	10,741	0.01%
2022/10/18	3	100.67	0	0.00	100.50	3	10,864	0.03%
2022/10/17	2	100.25	1	101.50	103.00	1	11,816	0.01%
2022/10/14	1	103.50	6	102.92	103.50	-5	12,295	-0.04%
2022/10/13	7	100.71	7	97.80	94.10	0	12,329	0.00%
2022/10/12	3.4	105.44	3	104.33	104.00	0.4	12,291	0.00%
2022/10/11	7	107.36	8	108.56	107.00	-1	12,413	-0.01%
2022/10/06	0	113.50	0	0.00	115.50	0	13,015	0.00%
2022/10/05	1	113.00	6	115.00	113.00	-5	13,248	-0.04%
2022/10/04	5	111.50	5	109.00	110.00	0	13,313	0.00%
2022/10/03	1	106.50	5	105.50	107.50	-4	13,402	-0.03%
2022/09/30	0	0.00	1	102.00	108.00	-1	13,595	-0.01%
2022/09/29	11	106.32	8	105.00	104.50	3	13,715	0.02%
2022/09/28	3	107.33	3	106.33	105.00	0	13,911	0.00%
2022/09/27	3	109.83	2	111.25	113.50	1	14,330	0.01%
2022/09/26	6	113.42	4	111.88	108.50	2	14,738	0.01%
2022/09/23	4	120.63	0	0.00	117.00	4	15,029	0.03%
2022/09/22	8	123.94	10	124.50	124.00	-2	15,066	-0.01%
2022/09/21	28	123.93	29	123.97	124.00	-1	15,104	-0.01%
2022/09/20	45	123.18	42	122.99	122.50	3	15,196	0.02%
2022/09/19	5	120.50	0	0.00	120.50	5	15,291	0.03%
2022/09/15	4	123.25	0	0.00	120.00	4	15,554	0.03%
2022/09/14	0	0.00	2	121.00	123.50	-2	15,708	-0.01%
2022/09/13	4	124.25	3	126.33	122.50	1	15,748	0.01%
2022/09/12	2	118.50	3	119.17	118.50	-1	15,530	-0.01%
2022/09/08	1	116.00	2	116.75	117.50	-1	15,711	-0.01%
2022/09/07	7	113.43	7	114.29	115.00	0	15,940	0.00%
2022/09/06	4	115.88	5	110.90	113.00	-1	16,010	-0.01%
2022/09/05	6	120.75	8	122.88	118.50	-2	15,932	-0.01%
2022/09/02	2	122.00	1	123.50	122.00	1	15,939	0.01%
2022/09/01	4	122.63	14	123.89	121.00	-10	16,062	-0.06%
2022/08/31	31	125.40	21	125.26	125.50	10	16,138	0.06%
2022/08/30	5	123.20	2	123.00	122.50	3	16,552	0.02%
2022/08/29	6	121.00	2	122.25	123.00	4	17,208	0.02%
2022/08/26	7	130.07	5	129.50	126.50	2	17,514	0.01%
2022/08/25	5	128.30	10	128.20	127.50	-5	17,347	-0.03%
2022/08/24	4	123.13	16	122.75	123.00	-12	17,193	-0.07%
2022/08/23	7	121.00	13	121.46	121.50	-6	17,543	-0.03%
2022/08/22	22	125.89	20	123.50	123.50	2	17,678	0.01%
2022/08/19	30	127.55	30	126.98	125.50	0	17,767	0.00%
2022/08/18	22	125.23	16	122.66	124.50	6	17,514	0.03%
2022/08/17	2	120.75	3	120.17	119.50	-1	17,449	-0.01%
2022/08/16	11	124.27	6	123.92	122.50	5	17,705	0.03%
2022/08/15	17	124.91	10	125.20	124.00	7	17,881	0.04%
2022/08/12	3	119.50	18	117.83	121.50	-15	18,001	-0.08%
2022/08/11	4	113.88	1	113.50	113.00	3	17,973	0.02%
2022/08/10	0	0.00	2	111.50	111.00	-2	18,274	-0.01%
2022/08/09	5	114.00	3	113.67	113.50	2	18,552	0.01%
2022/08/08	9	114.94	7	114.21	114.00	2	19,047	0.01%
2022/08/05	9	111.72	10	112.55	114.00	-1	19,385	-0.01%
2022/08/04	3.1	105.45	1.1	106.45	106.50	2	19,606	0.01%
2022/08/03	3	108.00	1	107.50	108.00	2	19,728	0.01%
2022/08/02	1	108.00	0	0.00	109.00	1	20,209	0.00%
2022/08/01	6.1	114.82	1	115.50	112.50	5.1	20,510	0.02%
2022/07/29	7	119.50	2	118.75	119.50	5	21,141	0.02%
2022/07/28	7	122.00	6	120.00	118.00	1	21,759	0.00%
2022/07/27	4	120.25	11.2	120.41	120.00	-7.2	22,255	-0.03%
2022/07/26	14	121.21	6	121.58	119.50	8	22,354	0.04%
2022/07/25	7	127.29	6	127.58	127.50	1	22,271	0.00%
2022/07/22	21	132.12	18	133.47	130.00	3	22,383	0.01%
2022/07/21	18	125.72	31	123.97	129.50	-13	21,594	-0.06%
2022/07/20	6	117.75	18	117.75	118.00	-12	21,191	-0.06%
2022/07/19	12	115.21	5	116.00	114.00	7	21,217	0.03%
2022/07/18	35	116.87	38	117.92	117.00	-3	21,378	-0.01%
2022/07/15	6	114.08	8	115.63	116.00	-2	21,812	-0.01%
2022/07/14	21	113.71	24	113.73	114.50	-3	21,730	-0.01%
2022/07/13	12	113.29	6	111.50	110.00	6	21,524	0.03%
2022/07/12	7	112.21	6	113.17	112.50	1	21,510	0.00%
2022/07/11	3	117.83	13	118.54	117.50	-10	21,710	-0.05%
2022/07/08	39	119.77	9	118.00	117.00	30	21,852	0.14%
2022/07/07	13	115.46	12	116.04	117.00	1	21,879	0.00%
2022/07/06	8	117.19	8	114.00	112.50	0	22,093	0.00%
2022/07/05	15	118.50	15	117.00	118.00	0	22,267	0.00%
2022/07/04	63	120.37	65	120.41	122.00	-2	22,281	-0.01%
2022/07/01	10	126.15	3	125.67	122.50	7	22,482	0.03%
2022/06/30	24	137.21	18	136.81	136.00	6	22,408	0.03%
2022/06/29	13.1	140.21	11	141.86	143.00	2.1	22,711	0.01%
2022/06/28	6.1	141.11	3	141.00	140.50	3.1	22,946	0.01%
2022/06/27	20	148.70	20	148.30	147.50	0	23,468	0.00%
2022/06/24	4	143.63	6	141.00	140.00	-2	23,867	-0.01%
2022/06/23	10.2	143.93	11	144.59	144.00	-0.8	24,329	0.00%
2022/06/22	17	147.68	6	144.58	144.00	11	24,814	0.04%
2022/06/21	22.1	155.20	22	155.84	156.50	0.1	25,557	0.00%
2022/06/20	6.2	158.94	1	154.00	154.00	5.2	26,723	0.02%
2022/06/17	13.2	164.05	3	167.50	167.50	10.2	27,070	0.04%
2022/06/16	41	172.12	65	173.76	166.00	-24	27,297	-0.09%
2022/06/15	50	170.69	3	170.83	170.50	47	27,687	0.17%
2022/06/14	5	164.80	3	167.50	168.00	2	27,861	0.01%
2022/06/13	9	166.83	0	0.00	166.50	9	27,830	0.03%
2022/06/10	47.5	172.28	39	172.77	172.50	8.5	27,999	0.03%
2022/06/09	19	175.92	18	176.39	176.50	1	27,910	0.00%
2022/06/08	10	179.15	39	181.36	175.00	-29	27,819	-0.10%
2022/06/07	62	181.10	35.1	181.52	182.00	26.9	27,607	0.10%
2022/06/06	3	175.67	21	176.90	176.50	-18	27,139	-0.07%
2022/06/02	2	172.25	1	172.00	173.00	1	26,990	0.00%
2022/06/01	2	173.50	6	173.58	171.50	-4	26,945	-0.01%
2022/05/31	14	173.75	18.1	173.27	173.50	-4.1	26,840	-0.02%
2022/05/30	6	168.50	35.1	167.76	169.00	-29.1	26,547	-0.11%
2022/05/27	37	165.34	25.1	165.12	162.50	11.9	26,408	0.05%
2022/05/26	9	161.17	4	162.50	160.50	5	26,281	0.02%
2022/05/25	17.2	162.16	10	163.55	164.00	7.2	26,198	0.03%
2022/05/24	22	165.16	19	166.76	160.50	3	26,005	0.01%
2022/05/23	44	174.65	41	173.99	172.00	3	25,657	0.01%
2022/05/20	68	175.69	49	175.63	175.00	19	25,429	0.07%
2022/05/19	1	170.50	28.3	173.40	173.50	-27.3	25,020	-0.11%
2022/05/18	24	173.71	3	172.83	171.50	21	24,878	0.08%
2022/05/17	55	168.56	68	169.88	171.50	-13	24,725	-0.05%
2022/05/16	61	171.68	59	171.97	167.50	2	24,832	0.01%
2022/05/13	16	167.22	24	168.38	166.50	-8	24,511	-0.03%
2022/05/12	31	166.61	29	165.14	163.00	2	24,431	0.01%
2022/05/11	19	163.74	32	165.58	163.50	-13	24,469	-0.05%
2022/05/10	55	167.09	54	166.03	168.00	1	24,989	0.00%
2022/05/09	14	167.00	37	167.57	163.00	-23	24,776	-0.09%
2022/05/06	42	169.00	19.1	169.76	171.50	22.9	24,525	0.09%
2022/05/05	7	168.07	12.2	168.48	168.00	-5.2	24,166	-0.02%
2022/05/04	60	159.30	64.3	160.00	162.50	-4.3	23,768	-0.02%
2022/05/03	14	148.68	15	149.33	151.50	-1	23,539	0.00%
2022/04/29	2	146.25	3	145.83	146.00	-1	23,509	0.00%
2022/04/28	28	142.38	27	143.00	143.50	1	23,501	0.00%
2022/04/27	59.1	141.54	62	139.94	145.00	-2.9	23,407	-0.01%
2022/04/26	24.2	147.86	13	148.23	143.50	11.2	23,610	0.05%
2022/04/25	4.3	151.32	16	150.69	149.00	-11.7	23,957	-0.05%
2022/04/22	6	161.75	1	159.00	159.50	5	24,015	0.02%
2022/04/21	21	166.14	40.2	165.74	166.50	-19.2	23,823	-0.08%
2022/04/20	12	160.12	11.1	160.23	159.50	0.9	23,299	0.00%
2022/04/19	16	158.94	13	159.38	158.00	3	23,270	0.01%
2022/04/18	16	155.81	12	155.38	156.00	4	23,186	0.02%
2022/04/15	28.3	155.16	43	156.29	156.50	-14.8	23,015	-0.06%
2022/04/14	8	166.50	17	167.12	167.00	-9	22,684	-0.04%
2022/04/13	27	163.39	15	164.40	163.50	12	22,437	0.05%
2022/04/12	29.3	161.10	15	161.50	159.00	14.3	22,172	0.06%
2022/04/11	13.2	166.03	5	166.80	160.50	8.2	21,872	0.04%
2022/04/08	46	172.95	44	171.75	173.00	2	21,426	0.01%
2022/04/07	37.1	171.40	33	172.36	172.50	4.1	20,942	0.02%
2022/04/06	20	181.20	6	180.17	180.00	14	20,316	0.07%
2022/04/01	21	184.00	15	185.23	183.00	6	20,023	0.03%
2022/03/31	19.1	196.72	10	195.85	191.00	9.1	19,559	0.05%
2022/03/30	19.3	197.51	45	197.10	190.50	-25.7	19,221	-0.13%
2022/03/29	72	190.47	66	190.29	194.50	6	18,900	0.03%
2022/03/28	27	181.57	16.2	182.66	177.00	10.8	18,930	0.06%
2022/03/25	4	178.38	27	178.46	179.50	-23	18,298	-0.13%
2022/03/24	24.2	177.48	29.2	177.42	179.00	-5	17,766	-0.03%
2022/03/23	52	172.39	83	169.33	175.50	-31	16,873	-0.18%
2022/03/22	83	157.00	89	156.71	160.00	-6	15,827	-0.04%
2022/03/21	26	153.79	60	153.83	153.50	-34	15,465	-0.22%
2022/03/18	73	150.12	86	151.43	149.00	-13	15,255	-0.09%
2022/03/17	56	148.07	31	146.61	148.50	25	14,639	0.17%
2022/03/16	1	136.50	10	141.50	137.00	-9	14,436	-0.06%
2022/03/15	8	143.31	3	144.17	138.50	5	14,460	0.03%
2022/03/14	5	144.80	3	145.00	145.00	2	14,442	0.01%
2022/03/11	1	142.50	0	0.00	143.00	1	14,740	0.01%
2022/03/10	16	146.75	5	146.10	143.00	11	14,906	0.07%
2022/03/09	5	144.80	5	145.60	143.50	0	15,044	0.00%
2022/03/08	38	142.41	41	143.35	140.00	-3	15,349	-0.02%
2022/03/07	2	137.75	0	0.00	138.00	2	16,046	0.01%
2022/03/04	2	144.25	0	0.00	144.50	2	17,325	0.01%
2022/03/03	1	145.00	1	145.00	145.50	0	18,951	0.00%
2022/03/02	0	0.00	3	141.50	143.00	-3	19,522	-0.02%
2022/03/01	0	0.00	2	139.75	139.50	-2	20,151	-0.01%
2022/02/25	1	139.00	3	137.33	136.50	-2	20,576	-0.01%
2022/02/24	4	137.00	0	0.00	133.50	4	21,396	0.02%
2022/02/23	1	140.50	7	140.21	140.00	-6	21,422	-0.03%
2022/02/22	9	138.00	8	139.63	136.50	1	21,565	0.00%
2022/02/21	2	141.50	2	141.75	142.00	0	21,782	0.00%
2022/02/18	3	142.33	3	144.17	144.50	0	22,092	0.00%
2022/02/17	16	143.84	7	145.57	143.00	9	22,348	0.04%
2022/02/16	3	147.67	4	151.13	147.50	-1	22,483	0.00%
2022/02/15	14	145.21	16	146.28	145.50	-2	22,383	-0.01%
2022/02/14	20	145.75	7	144.07	143.50	13	22,227	0.06%
2022/02/11	4	151.75	5	151.40	152.00	-1	22,140	0.00%
2022/02/10	13	149.81	21	149.05	147.50	-8	21,979	-0.04%
2022/02/09	7	145.36	14	143.71	143.00	-7	21,281	-0.03%
2022/02/08	0	0.00	3.1	144.97	145.00	-3.1	21,042	-0.01%
2022/02/07	4	145.00	8	147.94	144.00	-4	21,124	-0.02%
2022/01/26	14.1	142.62	9	142.06	143.00	5.1	20,884	0.02%
2022/01/25	19	141.00	16	141.31	140.50	3	20,809	0.01%
2022/01/24	4	136.38	1	137.00	138.50	3	20,593	0.01%
2022/01/21	1	140.50	2	137.00	135.00	-1	20,604	0.00%
2022/01/20	3	142.00	14	140.89	142.00	-11	20,533	-0.05%
2022/01/19	29.1	140.97	9	140.83	140.50	20.1	20,662	0.10%
2022/01/18	3.1	136.73	13.3	140.99	139.00	-10.3	20,828	-0.05%
2022/01/17	1	125.00	5	129.40	131.00	-4	20,616	-0.02%
2022/01/14	5.1	122.99	2	122.75	124.00	3.1	21,152	0.01%
2022/01/13	5	125.00	5	125.00	126.00	0	21,889	0.00%
2022/01/12	7	128.00	3	126.33	126.50	4	22,179	0.02%
2022/01/10	2	133.00	3	133.50	137.00	-1	22,311	0.00%
2022/01/07	2.1	133.40	5	131.00	131.00	-2.9	22,444	-0.01%
2022/01/06	2.1	137.55	0	0.00	138.00	2.1	22,628	0.01%
2022/01/05	2	140.50	0	0.00	139.50	2	22,911	0.01%
2022/01/04	0	0.00	7	143.50	143.50	-7	23,052	-0.03%
2022/01/03	1	140.00	2	140.50	141.00	-1	23,537	0.00%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	8	145.13	4	143.00	142.00	4	24,430	0.02%
2021/12/28	0	0.00	1	143.00	143.50	-1	24,848	0.00%
2021/12/27	2	143.50	1	143.50	142.50	1	25,173	0.00%
2021/12/24	1	143.50	2	144.50	143.00	-1	25,512	0.00%
2021/12/23	14	148.43	13	146.92	145.00	1	25,614	0.00%
2021/12/22	26	148.06	31	150.18	145.50	-5	25,562	-0.02%
2021/12/21	1	139.50	0	0.00	139.50	1	25,152	0.00%
2021/12/20	0	0.00	1	140.00	139.00	-1	25,892	0.00%
2021/12/17	0	0.00	11	144.00	144.50	-11	26,456	-0.04%
2021/12/16	5	146.00	6.2	147.21	147.00	-1.2	26,543	0.00%
2021/12/15	4	142.88	7	142.07	143.00	-3	26,464	-0.01%
2021/12/14	15	141.90	1	142.50	142.00	14	26,689	0.05%
2021/12/13	0	137.50	1	137.00	138.00	-1	26,765	0.00%
2021/12/10	6.1	140.59	5	140.30	140.00	1.1	27,342	0.00%
2021/12/09	2	142.50	3	142.00	141.00	-1	28,202	0.00%
2021/12/08	5.2	144.71	1	141.50	144.50	4.2	28,612	0.01%
2021/12/07	8	145.69	3	145.17	144.00	5	28,992	0.02%
2021/12/06	7	152.36	15	149.43	149.00	-8	29,329	-0.03%
2021/12/03	21	154.93	26.4	155.85	154.00	-5.4	30,337	-0.02%
2021/12/02	15.4	155.79	7	155.86	152.00	8.4	30,465	0.03%
2021/12/01	12	160.79	13	160.04	162.50	-1	30,713	0.00%
2021/11/30	30.3	160.56	17	162.03	155.50	13.3	30,901	0.04%
2021/11/29	32	148.44	79.2	148.82	156.00	-47.2	31,412	-0.15%
2021/11/26	15	142.47	11	142.14	143.50	4	31,181	0.01%
2021/11/25	35.2	143.75	23	143.80	139.00	12.2	30,992	0.04%
2021/11/24	24	139.83	7	138.36	138.00	17	30,645	0.06%
2021/11/23	87	145.99	67.1	144.49	143.00	19.9	31,034	0.06%
2021/11/22	1	137.50	0	0.00	137.50	1	31,544	0.00%
2021/11/19	4	140.00	6	138.83	135.50	-2	34,292	-0.01%
2021/11/18	8	140.69	17	142.94	139.50	-9	35,764	-0.03%
2021/11/17	13	137.81	19	139.89	143.00	-6	36,558	-0.02%
2021/11/16	11	138.77	10.1	138.38	136.00	0.9	37,590	0.00%
2021/11/15	9	138.17	14.6	138.53	138.50	-5.6	38,657	-0.01%
2021/11/12	15	133.80	23	134.93	133.00	-8	39,680	-0.02%
2021/11/11	5	132.20	5	131.70	130.50	0	40,366	0.00%
2021/11/10	27	132.78	18	133.33	131.00	9	40,750	0.02%
2021/11/09	13	126.77	17.1	127.78	130.00	-4.1	40,825	-0.01%
2021/11/08	1	120.00	1	122.50	122.00	0	40,859	0.00%
2021/11/05	7.1	125.20	1	124.00	124.00	6.1	41,105	0.01%
2021/11/04	4	126.75	13	126.08	126.00	-9	41,586	-0.02%
2021/11/03	12	129.33	14	130.29	130.00	-2	41,987	0.00%
2021/11/02	38	133.58	54	130.28	128.00	-16	42,474	-0.04%
2021/11/01	12	131.33	19	132.03	131.00	-7	43,019	-0.02%
2021/10/29	2.1	129.40	3	129.50	128.00	-0.9	44,230	0.00%
2021/10/28	5	130.80	3	132.33	129.00	2	44,764	0.00%
2021/10/27	22	128.36	29	130.12	132.00	-7	45,083	-0.02%
2021/10/26	59	130.86	14	130.64	127.00	45	45,547	0.10%
2021/10/25	20	140.55	10	140.00	139.50	10	46,178	0.02%
2021/10/22	17	141.12	53	140.29	144.00	-36	46,175	-0.08%
2021/10/21	11	139.59	11	140.64	136.00	0	46,465	0.00%
2021/10/20	3	133.67	14	131.89	135.00	-11	46,586	-0.02%
2021/10/19	20	127.00	19	126.05	128.50	1	47,139	0.00%
2021/10/18	3	122.00	1	123.00	123.00	2	47,995	0.00%
2021/10/15	1	122.00	7	122.93	122.00	-6	48,377	-0.01%
2021/10/14	1	119.00	4	118.38	118.00	-3	48,819	-0.01%
2021/10/13	7	124.36	3	123.50	120.50	4	49,261	0.01%
2021/10/12	2	130.25	1	130.00	128.50	1	49,863	0.00%
2021/10/08	35	135.71	18	135.31	131.00	17	50,305	0.03%
2021/10/07	38	131.49	51	132.81	133.50	-13	50,945	-0.03%
2021/10/06	37	129.04	46	129.17	130.50	-9	50,971	-0.02%
2021/10/05	31	124.55	34	125.18	126.50	-3	51,717	-0.01%
2021/10/04	13	124.58	33	123.79	121.50	-20	52,128	-0.04%
2021/10/01	46	127.50	19	123.71	124.00	27	52,726	0.05%
2021/09/30	26	135.42	3	135.17	134.00	23	53,156	0.04%
2021/09/29	35	135.77	20	136.18	134.00	15	53,244	0.03%
2021/09/28	3	136.00	8	135.69	139.00	-5	53,458	-0.01%
2021/09/27	37	136.24	34	136.91	138.00	3	53,472	0.01%
2021/09/24	10	130.10	33	133.02	135.00	-23	52,807	-0.04%
2021/09/23	2	127.25	12	127.33	124.50	-10	52,292	-0.02%
2021/09/17	18	124.94	18	125.53	126.50	0	52,383	0.00%
2021/09/16	16	120.78	17	121.65	121.50	-1	52,394	0.00%
2021/09/15	30	121.17	27	121.48	120.00	3	52,459	0.01%
2021/09/14	133.1	123.97	128	123.59	121.50	5.1	52,046	0.01%	大買/大賣/
2021/09/13	87	132.55	74.2	134.05	129.00	12.9	51,349	0.03%
2021/09/10	17.1	130.44	12	129.33	133.00	5.1	51,054	0.01%
2021/09/09	28.1	133.72	6	133.83	133.00	22.1	50,598	0.04%
2021/09/08	81	132.14	72	132.58	130.50	9	50,078	0.02%
2021/09/07	9	143.78	0	0.00	138.50	9	49,056	0.02%
2021/09/06	24	156.27	17	158.62	153.50	7	48,713	0.01%
2021/09/03	32	164.98	30	166.08	165.50	2	48,488	0.00%
2021/09/02	52	166.15	49	167.57	159.00	3	48,252	0.01%
2021/09/01	33	163.77	41.1	164.74	167.00	-8.1	46,980	-0.02%
2021/08/31	37	152.82	33	152.88	155.00	4	46,231	0.01%
2021/08/30	4	151.75	3	153.50	150.00	1	46,138	0.00%
2021/08/27	25	153.10	15	150.17	150.00	10	46,457	0.02%
2021/08/26	48	160.15	42	159.11	158.00	6	46,194	0.01%
2021/08/25	44	163.38	46	165.46	158.50	-2	45,344	0.00%
2021/08/24	40	159.31	55.2	158.40	163.50	-15.2	43,208	-0.04%
2021/08/23	12	150.50	15	150.90	149.00	-3	42,798	-0.01%
2021/08/20	40	142.95	40	142.89	144.00	0	43,009	0.00%
2021/08/19	38	147.28	33	147.74	135.00	5	42,007	0.01%
2021/08/18	27	138.83	24	144.90	150.00	3	40,718	0.01%
2021/08/17	18	140.03	10.3	140.37	137.50	7.7	39,881	0.02%
2021/08/16	22	134.89	24	135.17	135.50	-2	39,150	-0.01%
2021/08/13	7	132.64	2	138.75	130.50	5	38,780	0.01%
2021/08/12	1	136.00	4	134.38	136.50	-3	38,600	-0.01%
2021/08/11	5.1	134.80	9	132.02	128.00	-3.9	38,648	-0.01%
2021/08/10	9	133.06	5	134.20	135.00	4	38,582	0.01%
2021/08/09	7.2	142.97	34	146.76	138.50	-26.8	38,319	-0.07%
2021/08/06	10	147.85	5	147.80	150.00	5	38,020	0.01%
2021/08/05	19.2	148.05	40	145.31	144.50	-20.9	37,805	-0.06%
2021/08/04	78	152.77	37	150.35	149.50	41	37,759	0.11%
2021/08/03	12	140.50	20.3	141.15	142.00	-8.3	36,910	-0.02%
2021/08/02	6	135.92	8	136.94	135.00	-2	36,810	-0.01%
2021/07/30	15	139.10	36	139.60	135.00	-21	36,379	-0.06%
2021/07/29	63.3	132.35	39	132.32	136.50	24.3	35,710	0.07%
2021/07/28	15.2	135.43	2	136.00	132.50	13.2	34,588	0.04%
2021/07/27	13	153.04	13	153.61	147.00	0	34,541	0.00%
2021/07/26	24	150.00	31.1	148.96	155.00	-7.1	33,627	-0.02%
2021/07/23	24.1	150.11	26.6	151.60	141.00	-2.5	32,848	-0.01%
2021/07/22	30	153.03	30	152.93	153.00	0	32,220	0.00%
2021/07/21	11	146.50	9	143.06	147.50	2	31,411	0.01%
2021/07/20	21	136.55	17	135.59	134.50	4	31,298	0.01%
2021/07/19	22	137.43	10	136.50	134.00	12	31,150	0.04%
2021/07/16	11	136.73	5.1	135.42	137.00	6	31,080	0.02%
2021/07/15	13	125.46	16	127.38	130.00	-3	30,465	-0.01%
2021/07/14	16	125.56	14.8	125.96	124.50	1.2	30,605	0.00%
2021/07/13	2	123.00	9	120.00	123.00	-7	30,442	-0.02%
2021/07/12	27.1	113.77	24.1	111.89	112.00	2.9	30,802	0.01%
2021/07/09	9.1	101.91	23	101.89	105.50	-13.9	29,847	-0.05%
2021/07/08	19.1	94.57	29	96.43	96.20	-9.9	29,423	-0.03%
2021/07/07	31	93.49	33	92.74	95.50	-2	29,117	-0.01%
2021/07/06	6	87.55	6	87.60	86.90	0	28,520	0.00%
2021/07/05	69	87.64	86.7	88.15	86.20	-17.7	28,772	-0.06%
2021/07/02	18	83.22	3	79.90	86.00	15	28,994	0.05%
2021/07/01	8	80.56	0	0.00	78.90	8	29,316	0.03%
2021/06/30	18	81.93	46	80.98	80.30	-28	29,785	-0.09%
2021/06/29	13	85.22	2	83.30	81.10	11	31,403	0.04%
2021/06/28	5	85.62	11	84.48	84.90	-6	33,429	-0.02%
2021/06/25	66	84.43	56	84.59	84.30	10	34,038	0.03%
2021/06/24	23	83.03	32	83.77	83.50	-9	33,812	-0.03%
2021/06/23	3	82.13	13	82.19	82.40	-10	33,654	-0.03%
2021/06/22	62	81.83	32	81.12	79.20	30	33,733	0.09%
2021/06/21	17	80.42	36	79.81	79.90	-19	33,417	-0.06%
2021/06/18	17	80.36	6	79.80	79.60	11	33,176	0.03%
2021/06/17	23	79.18	31	80.21	81.50	-8	33,009	-0.02%
2021/06/16	16	80.19	3	81.57	79.90	13	32,827	0.04%
2021/06/15	28	83.11	33	84.07	82.30	-5	32,627	-0.02%
2021/06/11	38	84.35	22	83.68	83.00	16	32,497	0.05%
2021/06/10	58	81.50	108.1	82.09	83.10	-50	31,950	-0.16%	大賣/
2021/06/09	156	79.88	103	79.21	78.60	53	31,065	0.17%	大買/大賣/
2021/06/08	26.1	77.37	14	77.46	77.00	12.1	30,472	0.04%
2021/06/07	21	85.12	23	85.80	83.10	-2	29,770	-0.01%
2021/06/04	29	88.00	26	88.52	86.00	3	29,326	0.01%
2021/06/03	44.1	87.02	54.4	86.31	85.70	-10.3	28,631	-0.04%
2021/06/02	7	85.44	110.2	86.03	83.00	-103.2	28,030	-0.37%	大賣/鉅額交易
2021/06/01	42	83.96	42	84.56	86.10	0	27,484	0.00%
2021/05/31	169.2	83.25	62	83.78	81.90	107.2	26,770	0.40%	大買/鉅額交易
2021/05/28	31	77.82	51	78.80	79.20	-20	25,574	-0.08%
2021/05/27	3	70.47	72	70.86	72.00	-69	24,303	-0.28%
2021/05/26	10	68.70	51	68.89	68.50	-41	23,964	-0.17%
2021/05/25	143	69.07	54.3	69.23	68.20	88.8	23,809	0.37%	大買/
2021/05/24	2	65.90	2	67.40	66.80	0	23,310	0.00%
2021/05/20	8	63.90	5	64.80	62.90	3	23,202	0.01%
2021/05/19	2	64.30	20.2	64.05	66.00	-18.2	23,128	-0.08%
2021/05/18	4	59.83	9.4	61.05	62.90	-5.4	22,850	-0.02%
2021/05/17	8.4	59.43	5	60.56	57.20	3.4	22,602	0.01%
2021/05/14	3	65.10	7	65.11	63.50	-4	22,280	-0.02%
2021/05/13	54	63.20	51	63.01	62.90	3	21,942	0.01%
2021/05/12	77	64.74	81	67.16	63.50	-4	21,570	-0.02%
2021/05/11	12	69.38	1	67.00	67.00	11	20,854	0.05%
2021/05/10	41	73.14	42	73.82	74.00	-1	20,353	0.00%
2021/05/06	2	63.50	2	62.00	61.20	0	19,751	0.00%
2021/05/05	3	65.60	1	66.10	62.80	2	19,622	0.01%
2021/05/04	9	61.62	16	64.02	64.40	-7	19,451	-0.04%
2021/05/03	1	66.40	22	66.34	67.00	-21	19,143	-0.11%
2021/04/29	27	70.22	47	70.08	69.00	-20	18,981	-0.11%
2021/04/28	10	70.23	5	70.40	69.60	5	18,872	0.03%
2021/04/27	64.1	74.22	25	72.26	72.10	39.1	18,631	0.21%
2021/04/26	52	76.47	32	75.57	75.40	20	18,336	0.11%
2021/04/23	6	73.33	8.6	74.46	74.40	-2.6	17,959	-0.01%
2021/04/22	42	75.47	54	76.63	72.60	-12	17,593	-0.07%
2021/04/21	77	73.21	88	73.87	73.40	-11	17,087	-0.06%
2021/04/20	94	73.49	55	73.44	73.00	39	16,800	0.23%
2021/04/19	26	71.01	30	71.85	70.00	-4	16,096	-0.02%
2021/04/16	5	66.70	15	68.91	71.10	-10	15,114	-0.07%
2021/04/15	8	64.00	4	64.40	64.70	4	14,251	0.03%
2021/04/14	25	62.41	44	62.99	63.70	-19	13,976	-0.14%
2021/04/13	9	66.16	6	66.37	65.60	3	13,548	0.02%
2021/04/12	0	0.00	3	66.70	66.70	-3	12,897	-0.02%
2021/04/09	12	61.48	6	63.48	60.70	6	12,824	0.05%
2021/04/08	42	66.68	21	65.34	64.00	21	12,398	0.17%
2021/04/07	0	0.00	9	62.06	64.20	-9	11,648	-0.08%
2021/04/06	20	58.55	21	58.88	58.40	-1	11,053	-0.01%
2021/04/01	162	58.68	122.5	59.07	58.20	39.5	10,491	0.38%	大買/大賣/
2021/03/31	134.5	55.09	135	55.58	57.40	-0.5	8,769	-0.01%	大買/大賣/
2021/03/30	55	48.66	65	49.11	52.20	-10	6,590	-0.15%
2021/03/29	21	47.97	19	47.96	47.50	2	5,909	0.03%
2021/03/26	2	47.50	17	47.43	47.45	-15	5,852	-0.26%
2021/03/25	2	46.68	5	45.99	47.00	-3	5,689	-0.05%
2021/03/24	0	0.00	1	44.50	44.45	-1	5,396	-0.02%
2021/03/23	1	45.40	0	0.00	44.65	1	5,427	0.02%
2021/03/19	0.8	44.65	3	44.55	44.50	-2.2	5,708	-0.04%
2021/03/17	1	45.65	0	0.00	45.15	1	5,847	0.02%
2021/03/16	109	46.01	110	46.08	46.50	-1	5,917	-0.02%	大買/大賣/
2021/03/15	1	45.40	0	0.00	45.50	1	6,056	0.02%
2021/03/11	2	44.30	0	0.00	44.60	2	6,587	0.03%
2021/03/09	3	43.85	0	0.00	43.80	3	7,223	0.04%
2021/03/08	1	44.00	0	0.00	43.95	1	7,316	0.01%
2021/03/04	2	45.05	6	45.30	45.00	-4	7,367	-0.05%
2021/03/03	1	44.85	0	0.00	46.20	1	7,644	0.01%
2021/03/02	2	47.58	3	46.90	46.30	-1	7,592	-0.01%
2021/02/26	4	46.93	0	0.00	47.35	4	7,537	0.05%
2021/02/24	0	0.00	1	47.05	46.70	-1	7,609	-0.01%
2021/02/23	3	46.60	0	0.00	46.65	3	7,591	0.04%
2021/02/22	5	47.95	0.9	47.40	47.45	4.1	7,530	0.05%
2021/02/19	5	47.20	11.1	47.58	47.45	-6.1	7,275	-0.08%
2021/02/18	0	0.00	7	46.81	46.85	-7	7,114	-0.10%
2021/02/17	0.4	45.00	4	46.15	46.15	-3.6	7,002	-0.05%
2021/02/05	5	44.20	0	0.00	44.20	5	6,944	0.07%
2021/02/03	5	44.39	0	0.00	43.70	5	6,939	0.07%
2021/02/02	1	43.70	0	0.00	43.75	1	6,955	0.01%
2021/02/01	2	42.00	1	42.25	42.55	1	6,936	0.01%
2021/01/29	2	44.05	0	0.00	43.10	2	6,909	0.03%
2021/01/26	1	45.30	0	0.00	44.70	1	6,806	0.01%
2021/01/20	1	46.40	3	45.48	45.10	-2	6,699	-0.03%
2021/01/19	2	47.05	1.7	46.98	46.10	0.3	6,581	0.00%
2021/01/18	1	46.30	0	0.00	46.10	1	6,537	0.02%
2021/01/15	3	47.87	1	48.55	47.30	2	6,465	0.03%
2021/01/14	4	47.53	3	48.05	48.20	1	6,337	0.02%
2021/01/13	0	0.00	1	46.70	46.55	-1	6,131	-0.02%
2021/01/12	1	46.55	1	47.35	46.15	0	6,067	0.00%
2021/01/11	11	47.87	11.2	47.79	47.50	-0.2	5,985	0.00%
2021/01/08	0	0.00	1	46.10	45.35	-1	5,832	-0.02%
2021/01/07	2	45.98	0	0.00	45.80	2	5,840	0.03%
2021/01/06	3	45.80	3	45.65	45.65	0	5,914	0.00%
2021/01/04	1	47.90	5	47.70	47.65	-4	5,976	-0.07%
2020/12/31	1	47.45	1	47.40	47.45	0	5,860	0.00%
2020/12/29	3	46.47	0	0.00	46.20	3	5,800	0.05%
2020/12/28	2	46.60	2	46.58	46.65	0	5,771	0.00%
2020/12/24	1	46.85	2	46.73	46.75	-1	5,641	-0.02%
2020/12/23	3	46.40	10	46.19	46.20	-7	5,543	-0.13%
2020/12/22	3	46.18	2	44.70	44.90	1	5,383	0.02%
2020/12/18	0	0.00	2	45.08	44.75	-2	5,182	-0.04%
2020/12/16	0	0.00	5	45.57	45.30	-5	5,161	-0.10%
2020/12/15	11	45.27	11	46.70	45.15	0	5,109	0.00%
2020/12/14	0	0.00	1	47.85	47.40	-1	4,874	-0.02%
2020/12/11	2	47.05	3	47.08	46.95	-1	4,843	-0.02%
2020/12/10	9	48.84	3	49.32	48.25	6	4,790	0.13%
2020/12/09	2	50.70	2	51.15	51.00	0	4,654	0.00%
2020/12/08	11	49.65	12	49.79	50.20	-1	4,480	-0.02%
2020/12/07	6	51.02	12	51.28	50.80	-6	4,324	-0.14%
2020/12/04	7	48.96	10	48.88	48.75	-3	3,916	-0.08%
2020/12/03	35	47.79	37	47.91	47.50	-2	3,684	-0.05%
2020/12/02	1	46.50	1	45.80	46.45	0	3,307	0.00%
2020/12/01	0	0.00	1	44.65	45.50	-1	3,232	-0.03%
2020/11/30	13	45.43	6	45.48	45.20	7	3,333	0.21%
2020/11/27	4	46.60	18	46.31	45.75	-14	3,579	-0.39%
2020/11/26	4	44.23	2	43.95	44.35	2	3,259	0.06%
2020/11/25	2	44.25	5	43.72	43.75	-3	3,232	-0.09%
2020/11/24	1	44.30	9	44.32	43.90	-8	3,200	-0.25%
2020/11/23	18	44.58	2	44.88	44.80	16	3,145	0.51%
2020/11/20	2	43.35	0	0.00	43.70	2	2,993	0.07%
2020/11/13	0	0.00	1	41.40	41.90	-1	3,028	-0.03%
2020/11/12	1	42.85	0	0.00	42.55	1	3,059	0.03%
2020/11/10	5	42.50	10	43.20	42.50	-5	3,138	-0.16%
2020/11/09	1	42.05	9	42.30	42.35	-8	3,181	-0.25%
2020/11/05	0	0.00	7	41.95	41.80	-7	3,263	-0.21%
2020/10/28	9	42.36	0	0.00	42.10	9	3,609	0.25%
2020/10/22	1	43.50	7	43.50	43.50	-6	3,787	-0.16%
2020/10/15	7	46.05	8	46.45	46.10	-1	3,764	-0.03%
2020/10/14	2	46.70	2	46.83	46.50	0	3,768	0.00%
2020/10/13	0	0.00	7	45.97	45.85	-7	3,693	-0.19%
2020/10/12	36	46.96	32	45.91	45.50	4	3,642	0.11%
2020/10/07	4	44.80	0	0.00	44.55	4	3,507	0.11%
2020/10/06	0	0.00	1	44.00	44.10	-1	3,465	-0.03%
2020/09/30	1	41.15	0	0.00	41.80	1	3,659	0.03%
2020/09/29	0	0.00	1	41.65	41.20	-1	4,078	-0.02%
2020/09/28	9	41.18	17	41.68	41.70	-8	4,303	-0.19%
2020/09/25	2	41.10	0	0.00	40.90	2	4,341	0.05%
2020/09/22	0	0.00	2	44.05	44.00	-2	4,399	-0.05%
2020/09/21	2	45.60	0	0.00	45.05	2	4,359	0.05%
2020/09/15	1	45.30	2	45.53	45.00	-1	4,317	-0.02%
2020/09/14	1	43.30	0.4	44.50	44.80	0.6	4,231	0.02%
2020/09/11	2	43.45	0	0.00	43.10	2	4,186	0.05%
2020/09/04	1	44.80	0	0.00	44.90	1	4,073	0.02%
2020/09/03	1	45.60	2	44.90	45.50	-1	4,036	-0.02%
2020/09/02	2.4	46.56	4	47.40	46.60	-1.6	3,899	-0.04%
2020/08/27	0	0.00	1	43.15	43.15	-1	3,720	-0.03%
2020/08/20	0	0.00	1	42.00	42.55	-1	3,846	-0.03%
2020/08/19	1	45.60	0	0.00	44.00	1	3,804	0.03%
2020/08/18	3	46.52	3	45.62	45.65	0	3,761	0.00%
2020/08/14	0	0.00	1	45.60	45.60	-1	3,649	-0.03%
2020/08/13	6	45.90	5	46.43	45.95	1	3,628	0.03%
2020/08/12	3	45.20	4	45.48	45.15	-1	3,551	-0.03%
2020/08/10	32	47.27	26	47.60	47.30	6	3,459	0.17%
2020/08/07	0	0.00	1	47.05	47.10	-1	3,354	-0.03%
2020/08/03	1	46.80	1	46.20	46.40	0	3,226	0.00%
2020/07/30	5	45.31	2	45.40	46.00	3	3,211	0.09%
2020/07/29	1	43.00	2	43.95	44.95	-1	3,135	-0.03%
2020/07/28	5	44.57	5	43.71	42.70	0	3,103	0.00%
2020/07/23	2	44.75	4	44.10	44.20	-2	2,999	-0.07%
2020/07/20	1	43.05	1	43.25	43.25	0	2,928	0.00%
2020/07/17	3	42.67	2	42.95	43.00	1	2,887	0.03%
2020/07/15	1	41.85	0	0.00	41.70	1	2,861	0.03%
2020/07/14	0	0.00	1	43.25	43.30	-1	2,902	-0.03%
2020/07/13	1	44.45	0	0.00	43.80	1	2,906	0.03%
2020/07/10	9	44.27	1	43.70	43.70	8	2,895	0.28%
2020/07/09	2	46.25	4	46.58	45.55	-2	2,814	-0.07%
2020/07/08	50	47.96	72	48.23	47.45	-22	2,649	-0.83%
2020/07/07	11	43.95	8	43.90	45.35	3	2,235	0.13%
2020/07/03	1	41.00	1	40.85	40.85	0	1,990	0.00%
2020/07/02	0	0.00	2	40.10	40.40	-2	1,919	-0.10%
2020/06/30	3	38.75	3	38.70	38.70	0	1,921	0.00%
2020/06/23	0	0.00	1	38.45	38.35	-1	1,914	-0.05%
2020/06/17	1	38.70	0	0.00	38.45	1	1,857	0.05%
2020/06/15	0	0.00	4	38.24	37.65	-4	1,892	-0.21%
2020/06/12	4	37.01	0	0.00	38.00	4	1,895	0.21%
2020/06/09	1	39.60	3	39.72	39.40	-2	1,938	-0.10%
2020/06/08	2	40.28	3	39.93	39.55	-1	1,954	-0.05%
2020/06/05	1	39.65	8	39.92	40.10	-7	1,936	-0.36%
2020/06/04	4	39.06	7	39.09	38.95	-3	1,896	-0.16%
2020/06/03	1	38.60	6	38.78	38.75	-5	2,000	-0.25%
2020/06/01	14	39.23	15	38.43	38.40	-1	2,002	-0.05%
2020/05/29	0	0.00	1	39.25	39.05	-1	1,963	-0.05%
2020/05/28	2	38.90	10	39.23	38.95	-8	1,932	-0.41%
2020/05/27	1	38.05	0	0.00	38.15	1	1,846	0.05%
2020/05/26	2	38.10	0	0.00	38.05	2	1,845	0.11%
2020/05/25	5	37.81	3	37.75	38.10	2	1,824	0.11%
2020/05/22	11	37.50	1	37.00	37.30	10	1,799	0.56%
2020/05/21	1	36.85	11	36.85	36.95	-10	1,780	-0.56%
2020/05/20	1	35.80	0	0.00	35.85	1	1,783	0.06%
2020/05/18	2	35.20	0	0.00	35.05	2	1,831	0.11%
2020/05/15	11	35.93	0	0.00	36.00	11	1,816	0.61%
2020/05/14	2	37.40	0	0.00	36.85	2	1,798	0.11%
2020/05/12	0	0.00	2	38.05	38.15	-2	1,772	-0.11%
2020/05/11	0	0.00	1	38.95	38.30	-1	1,763	-0.06%
2020/05/08	3	39.38	0	0.00	39.15	3	1,720	0.17%
2020/05/07	5	39.30	1	38.35	39.15	4	1,648	0.24%
2020/05/06	0	0.00	1	37.85	37.40	-1	1,566	-0.06%
2020/05/05	1	36.65	0	0.00	36.30	1	1,535	0.07%
2020/04/30	1	37.60	1	37.65	37.70	0	1,516	0.00%
2020/04/29	2	37.38	2	37.33	37.30	0	1,523	0.00%
2020/04/28	2	36.83	2	37.08	36.85	0	1,526	0.00%
2020/04/27	1	36.60	7	36.91	36.95	-6	1,557	-0.39%
2020/04/24	1	36.05	0	0.00	36.00	1	1,561	0.06%
2020/04/23	0	0.00	3	36.05	36.00	-3	1,565	-0.19%
2020/04/22	2	34.00	2	34.60	35.60	0	1,564	0.00%
2020/04/21	11	36.00	0	0.00	35.15	11	1,563	0.70%
2020/04/20	1	36.40	0	0.00	36.80	1	1,551	0.06%
2020/04/16	0	0.00	2	36.85	36.90	-2	1,458	-0.14%
2020/04/15	0	0.00	4	35.34	35.60	-4	1,428	-0.28%
2020/04/14	3	34.30	0	0.00	34.75	3	1,400	0.21%
2020/04/13	3	34.28	5	34.45	34.00	-2	1,394	-0.14%
2020/04/09	6	34.05	3	34.50	34.15	3	1,431	0.21%
2020/04/08	0	0.00	7	34.71	34.95	-7	1,466	-0.48%
2020/04/07	1	34.30	1	34.20	34.35	0	1,448	0.00%
2020/04/06	1	33.65	1	33.35	33.65	0	1,434	0.00%
2020/04/01	0	0.00	8	32.61	33.05	-8	1,427	-0.56%
2020/03/27	2	31.70	0	0.00	30.75	2	1,452	0.14%
2020/03/25	1	30.90	0	0.00	30.60	1	1,441	0.07%
2020/03/24	0	0.00	2	29.50	29.80	-2	1,424	-0.14%
2020/03/23	1	28.10	1	28.70	28.10	0	1,423	0.00%
2020/03/20	2	29.00	0	0.00	29.15	2	1,424	0.14%
2020/03/19	17	28.99	0	0.00	27.20	17	1,415	1.20%
2020/03/17	3	30.32	3	30.75	30.20	0	1,399	0.00%
2020/03/12	1	38.60	2	38.95	38.20	-1	1,354	-0.07%
2020/03/10	0	0.00	2	42.18	42.20	-2	1,331	-0.15%
2020/03/09	5	44.84	5	45.12	43.40	0	1,310	0.00%
2020/03/06	1	42.10	0	0.00	42.90	1	1,193	0.08%
2020/03/04	0	0.00	1	41.35	41.45	-1	1,459	-0.07%
2020/02/26	0	0.00	2	42.50	42.10	-2	1,528	-0.13%
2020/02/20	1	44.10	2	44.15	44.10	-1	1,556	-0.06%
2020/02/12	11	41.56	1	41.30	41.55	10	1,565	0.64%
2020/02/07	2	42.00	0	0.00	41.80	2	1,589	0.13%
2020/01/30	1	41.30	0	0.00	41.45	1	1,790	0.06%
2020/01/13	1	46.20	0	0.00	46.20	1	1,884	0.05%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/08	3	46.30	3	46.12	46.10	0	1,972	0.00%
2020/01/06	0	0.00	3	46.50	46.50	-3	2,008	-0.15%
2020/01/03	5	48.15	3	47.35	47.20	2	2,008	0.10%
2019/12/30	5	47.30	5	47.15	47.10	0	1,936	0.00%
2019/12/27	3	47.58	0	0.00	47.55	3	1,933	0.16%
2019/12/26	2	47.25	0	0.00	47.25	2	1,921	0.10%
2019/12/25	0	0.00	9	47.09	47.00	-9	1,941	-0.46%
2019/12/24	15	47.45	76	47.15	47.00	-61	1,937	-3.15%
2019/12/12	1	46.80	0	0.00	46.55	1	1,959	0.05%
2019/12/10	0	0.00	0.3	47.00	47.00	-0.3	1,987	-0.02%
2019/12/09	1	47.35	0	0.00	47.30	1	2,025	0.05%
2019/12/04	0	0.00	1	46.30	46.35	-1	2,182	-0.05%
2019/12/02	2	46.88	0	0.00	46.40	2	2,217	0.09%
2019/11/29	78	49.34	9	49.44	48.35	69	2,186	3.16%
2019/11/26	0	0.00	2	47.60	47.25	-2	2,061	-0.10%
2019/11/25	1	47.55	12	47.60	47.70	-11	2,041	-0.54%
2019/11/22	0	0.00	1	46.80	46.75	-1	2,035	-0.05%
2019/11/21	2	46.23	0	0.00	46.60	2	2,094	0.10%
2019/11/20	3	47.07	2	46.70	46.75	1	2,194	0.05%
2019/11/19	2	47.70	1	47.70	47.45	1	2,202	0.05%
2019/11/18	1	47.90	1	47.80	47.95	0	2,206	0.00%
2019/11/15	3	47.28	5	47.10	47.45	-2	2,238	-0.09%
2019/11/14	1	46.75	0	0.00	46.75	1	2,228	0.04%
2019/11/13	1	46.70	0	0.00	46.65	1	2,240	0.04%
2019/11/12	5	46.45	0	0.00	46.65	5	2,247	0.22%
2019/11/07	0	0.00	1	46.30	45.95	-1	2,238	-0.04%
2019/11/04	5	47.20	0	0.00	47.15	5	2,240	0.22%
2019/11/01	1	46.80	1	46.70	46.70	0	2,238	0.00%
2019/10/31	1	46.60	0	0.00	46.50	1	2,265	0.04%
2019/10/30	0	0.00	11	47.47	47.50	-11	2,249	-0.49%
2019/10/29	1	48.20	1	47.50	47.25	0	2,313	0.00%
2019/10/28	13	48.38	3	48.93	48.35	10	2,408	0.42%
2019/10/25	0	0.00	1	49.85	49.85	-1	2,298	-0.04%
2019/10/22	2	49.60	1	49.40	49.40	1	2,297	0.04%
2019/10/18	12.1	48.73	0	0.00	48.85	12.1	2,296	0.53%
2019/10/15	0	0.00	10	51.10	51.10	-10	2,248	-0.44%
2019/10/09	1	49.75	0	0.00	49.60	1	2,173	0.05%
2019/10/08	0	0.00	4	49.45	49.20	-4	2,168	-0.18%
2019/10/04	1	50.50	0	0.00	50.40	1	2,244	0.04%
2019/09/27	5	48.00	0	0.00	48.60	5	2,287	0.22%
2019/09/25	1	49.95	2	49.98	50.40	-1	2,273	-0.04%
2019/09/24	0	0.00	0.4	50.70	50.50	-0.4	2,293	-0.02%
2019/09/20	1	50.90	1	51.30	51.00	0	2,277	0.00%
2019/09/18	5	50.10	0	0.00	50.10	5	2,222	0.23%
2019/09/17	0	0.00	1	50.40	50.50	-1	2,209	-0.05%
2019/09/16	10	50.70	1	50.40	50.40	9	2,237	0.40%
2019/09/12	1	51.60	0	0.00	51.40	1	2,244	0.04%
2019/09/10	3	51.53	0	0.00	51.30	3	2,204	0.14%
2019/09/09	3	53.13	3	53.03	52.80	0	2,163	0.00%
2019/09/06	7	52.24	10	52.41	51.80	-3	2,061	-0.15%
2019/09/03	1	50.80	0	0.00	50.80	1	1,935	0.05%
2019/09/02	0	0.00	4	51.50	51.50	-4	1,913	-0.21%
2019/08/30	2	51.90	2	51.75	50.90	0	1,883	0.00%
2019/08/29	4	51.10	5	50.34	51.30	-1	1,798	-0.06%
2019/08/28	6	50.03	0	0.00	49.60	6	1,747	0.34%
2019/08/27	6	50.65	3	51.07	49.95	3	1,732	0.17%
2019/08/26	3	50.27	4	50.05	49.90	-1	1,703	-0.06%
2019/08/23	2	50.70	16	50.68	50.80	-14	1,647	-0.85%
2019/08/21	2	49.25	0	0.00	49.30	2	1,529	0.13%
2019/08/20	12	49.28	3	49.40	49.50	9	1,515	0.59%
2019/08/19	1	47.90	11	47.80	47.90	-10	1,449	-0.69%
2019/08/16	0	0.00	1	47.15	47.50	-1	1,457	-0.07%
2019/08/15	1	46.40	0	0.00	46.20	1	1,443	0.07%
2019/08/14	2	47.05	4	46.89	46.95	-2	1,443	-0.14%
2019/08/12	13	46.80	13	46.62	46.30	0	1,429	0.00%
2019/08/08	1	47.95	0	0.00	48.30	1	1,416	0.07%
2019/08/05	1	47.30	1	47.55	47.30	0	1,407	0.00%
2019/08/02	2	48.15	0	0.00	47.30	2	1,407	0.14%
2019/08/01	2	49.28	1	49.40	49.45	1	1,378	0.07%
2019/07/31	2	49.80	0	0.00	49.70	2	1,375	0.15%
2019/07/30	5	53.28	3	53.27	52.00	2	1,298	0.15%
2019/07/25	0	0.00	5	51.60	51.90	-5	1,136	-0.44%
2019/07/24	0	0.00	2	51.00	51.70	-2	1,129	-0.18%
2019/07/23	1	50.40	1	50.50	50.40	0	1,132	0.00%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/19	3	50.60	6	51.05	51.20	-3	1,111	-0.27%
2019/07/11	0	0.00	2	50.20	50.30	-2	1,112	-0.18%
2019/07/10	1	47.95	9	48.89	49.60	-8	1,085	-0.74%
2019/07/09	5	47.50	0	0.00	47.20	5	1,049	0.48%
2019/07/03	5	47.00	3	47.50	47.00	2	1,106	0.18%
2019/07/01	3	48.00	0	0.00	48.00	3	1,149	0.26%
2019/06/25	1	46.15	0	0.00	45.45	1	1,212	0.08%
2019/06/21	0	0.00	10	45.46	45.65	-10	1,287	-0.78%
2019/06/20	5	45.45	1	45.30	45.60	4	1,281	0.31%
2019/06/18	5	43.45	0	0.00	43.30	5	1,482	0.34%
2019/06/17	1	43.60	0	0.00	43.40	1	1,560	0.06%
2019/06/11	3	45.00	3	45.10	44.25	0	1,861	0.00%
2019/06/03	1	44.15	0	0.00	44.15	1	1,921	0.05%
2019/05/29	1	43.40	1	42.60	42.60	0	1,960	0.00%
2019/05/23	2	46.60	1	44.50	44.50	1	2,126	0.05%
2019/05/13	0	0.00	1	46.80	46.60	-1	2,476	-0.04%
2019/05/09	1	47.60	1	47.30	47.15	0	2,493	0.00%
2019/05/08	0	0.00	1	48.00	48.30	-1	2,497	-0.04%
2019/05/07	1	49.15	0	0.00	48.95	1	2,495	0.04%
2019/05/03	0	0.00	1	50.00	50.20	-1	2,542	-0.04%
2019/05/02	1	49.40	0	0.00	49.25	1	2,559	0.04%
2019/04/30	1	48.40	0	0.00	49.00	1	2,609	0.04%
2019/04/29	11	49.21	0	0.00	48.10	11	2,845	0.39%
2019/04/26	4	50.88	0	0.00	50.80	4	2,894	0.14%
2019/04/23	1	52.00	1	52.00	51.90	0	3,045	0.00%
2019/04/22	0	0.00	1	52.60	52.70	-1	3,037	-0.03%
2019/04/19	0	0.00	8	50.95	50.80	-8	3,017	-0.27%
2019/04/18	6	50.15	1	52.00	50.40	5	3,009	0.17%
2019/04/16	3	50.40	0	0.00	51.00	3	3,014	0.10%
2019/04/15	3	51.43	0	0.00	51.00	3	2,996	0.10%
2019/04/12	2	51.10	1	51.00	50.90	1	2,998	0.03%
2019/04/11	0	0.00	1	52.40	52.30	-1	2,988	-0.03%
2019/04/10	1	54.30	10	55.50	54.00	-9	2,958	-0.30%
2019/04/09	1	53.60	0	0.00	53.90	1	2,891	0.03%
2019/04/08	0	0.00	2	53.75	53.40	-2	2,873	-0.07%
2019/04/03	1	52.80	2	53.00	52.70	-1	2,836	-0.04%
2019/04/02	2	52.10	0	0.00	51.80	2	2,817	0.07%
2019/03/29	0	0.00	1	52.00	51.80	-1	2,776	-0.04%
2019/03/28	2	51.65	2	51.75	51.40	0	2,767	0.00%
2019/03/27	1	51.70	0	0.00	51.90	1	2,734	0.04%
2019/03/26	10	52.80	11	53.14	52.00	-1	2,714	-0.04%
2019/03/25	1	51.40	0	0.00	51.00	1	2,657	0.04%
2019/03/22	8	53.30	12	52.67	52.50	-4	2,627	-0.15%
2019/03/21	0	0.00	5	53.84	53.60	-5	2,509	-0.20%
2019/03/20	2	51.70	7	51.71	53.00	-5	2,412	-0.21%
2019/03/19	4	51.35	3	51.93	51.90	1	2,367	0.04%
2019/03/18	2	49.10	1	48.75	49.20	1	2,145	0.05%
2019/03/15	151	48.92	156	49.04	48.25	-5	2,131	-0.23%	大買/大賣/
2019/03/05	5	48.50	0	0.00	48.30	5	2,490	0.20%
2019/02/27	1	47.45	0	0.00	47.35	1	2,509	0.04%
2019/02/26	2	49.25	0	0.00	48.10	2	2,515	0.08%
2019/02/22	2	49.10	1	49.50	48.45	1	2,497	0.04%
2019/02/21	14	48.62	11	48.80	49.80	3	2,425	0.12%
2019/02/15	4	48.10	5	48.26	47.35	-1	2,274	-0.04%
2019/02/14	1	47.55	4	48.73	48.35	-3	2,210	-0.14%
2019/02/13	7	48.19	0	0.00	48.60	7	2,158	0.32%
2019/02/12	8	46.53	9	46.72	47.45	-1	2,079	-0.05%
2019/02/11	166	46.52	159	46.23	45.60	7	2,032	0.34%	大買/大賣/
2019/01/30	0	0.00	2	46.55	46.10	-2	2,009	-0.10%
2019/01/29	0	0.00	2	46.80	46.50	-2	2,013	-0.10%
2019/01/22	5	47.43	2	47.50	47.50	3	1,954	0.15%
2019/01/21	12	49.32	16	49.18	48.15	-4	1,914	-0.21%
2019/01/18	2	45.90	6	46.31	46.80	-4	1,678	-0.24%
2019/01/17	7	45.71	4	45.84	44.00	3	1,608	0.19%
2019/01/16	7	44.21	5	44.34	45.20	2	1,529	0.13%
2019/01/07	0	0.00	1	39.65	39.30	-1	1,484	-0.07%
2019/01/04	0	0.00	2	38.20	38.75	-2	1,520	-0.13%
2019/01/03	2	38.53	0	0.00	37.80	2	1,530	0.13%
2019/01/02	1	39.70	0	0.00	39.35	1	1,530	0.07%
2018/12/25	1	40.00	0	0.00	40.50	1	1,577	0.06%
2018/12/18	1	41.30	0	0.00	41.00	1	1,578	0.06%
2018/12/10	1	41.75	1	41.00	41.00	0	1,629	0.00%
2018/12/06	1	42.70	0	0.00	43.80	1	1,620	0.06%
2018/12/05	1	46.45	0	0.00	45.90	1	1,601	0.06%
2018/12/04	1	49.00	1	49.20	48.30	0	1,574	0.00%
2018/12/03	2	48.65	0	0.00	48.45	2	1,569	0.13%
2018/11/30	2	47.98	2	48.23	48.45	0	1,534	0.00%
2018/11/29	3	47.72	4	48.45	49.20	-1	1,471	-0.07%
2018/11/28	2	44.05	3	44.08	45.40	-1	1,334	-0.07%
2018/11/27	1	40.75	2	41.28	41.55	-1	1,233	-0.08%
2018/11/26	1	39.25	0	0.00	39.70	1	1,199	0.08%
2018/11/22	2	39.05	10	39.44	39.25	-8	1,166	-0.69%
2018/11/20	2	37.95	0	0.00	37.90	2	1,124	0.18%
2018/11/19	1	38.30	2	38.33	38.40	-1	1,123	-0.09%
2018/11/12	1	36.35	0	0.00	36.25	1	1,254	0.08%
2018/11/08	6	37.98	6	37.40	37.40	0	1,262	0.00%
2018/11/06	0	0.00	1	37.70	36.10	-1	1,282	-0.08%
2018/11/02	0	0.00	2	38.45	38.25	-2	1,284	-0.16%
2018/11/01	1	37.20	1	37.40	37.70	0	1,268	0.00%
2018/10/30	1	34.05	0	0.00	33.85	1	1,245	0.08%
2018/10/25	1	34.20	1	34.35	34.45	0	1,270	0.00%
2018/10/24	1	36.35	0	0.00	36.25	1	1,284	0.08%
2018/10/17	0	0.00	1	36.85	36.10	-1	1,286	-0.08%
2018/10/15	1	35.40	0	0.00	35.75	1	1,276	0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	2	39.25	0	0.00	38.30	2	1,228	0.16%
2018/10/05	0	0.00	2	39.00	39.30	-2	1,232	-0.16%
2018/10/04	1	41.45	0	0.00	41.20	1	1,220	0.08%
2018/10/03	1	43.00	0	0.00	42.80	1	1,210	0.08%
2018/09/27	1	45.00	0	0.00	44.60	1	1,217	0.08%
2018/09/25	0	0.00	1	45.20	45.35	-1	1,243	-0.08%
2018/09/21	1	43.80	0	0.00	44.20	1	1,243	0.08%
2018/09/20	1	44.00	0	0.00	43.80	1	1,259	0.08%
2018/09/19	1	44.20	0	0.00	44.65	1	1,257	0.08%
2018/09/18	0	0.00	1	43.95	43.40	-1	1,254	-0.08%
2018/09/14	2	45.03	1	45.45	45.75	1	1,246	0.08%
2018/09/12	5	44.70	0	0.00	44.35	5	1,221	0.41%
2018/09/10	1	47.90	0	0.00	47.20	1	1,207	0.08%
2018/09/07	1	49.55	0	0.00	49.60	1	1,222	0.08%
2018/08/22	1	51.50	1	51.50	51.50	0	1,742	0.00%
2018/08/20	1	55.40	0	0.00	51.80	1	1,809	0.06%
2018/08/13	7	57.90	0	0.00	57.40	7	1,832	0.38%
2018/08/01	0	0.00	1	62.70	64.00	-1	2,059	-0.05%
2018/07/31	1	62.30	0	0.00	61.70	1	2,068	0.05%
2018/07/27	2	63.25	3	63.43	63.40	-1	2,066	-0.05%
2018/07/23	2	61.05	4	60.70	59.90	-2	2,153	-0.09%
2018/07/20	1	61.50	1	60.80	61.20	0	2,191	0.00%
2018/07/19	3	62.13	3	62.03	61.50	0	2,250	0.00%
2018/07/18	1	61.00	2	61.05	61.00	-1	2,270	-0.04%
2018/07/17	3	60.80	2	60.70	60.60	1	2,338	0.04%
2018/07/16	2	60.55	3	60.67	60.50	-1	2,381	-0.04%
2018/07/13	2	60.45	0	0.00	60.50	2	2,407	0.08%
2018/07/12	1	60.20	1	60.20	60.40	0	2,422	0.00%
2018/07/06	2	59.70	2	60.70	60.60	0	2,477	0.00%
2018/07/05	1	59.80	1	59.50	59.50	0	2,490	0.00%
2018/07/02	1	62.80	0	0.00	62.90	1	2,495	0.04%
2018/06/28	1	61.10	1	60.30	60.00	0	2,495	0.00%
2018/06/25	1	63.10	1	63.10	63.00	0	2,522	0.00%
2018/06/22	1	65.40	1	65.40	65.40	0	2,528	0.00%
2018/06/21	2	64.90	1	66.40	66.80	1	2,545	0.04%
2018/06/20	2	65.00	2	65.05	64.50	0	2,572	0.00%
2018/06/15	0	0.00	1	66.90	66.90	-1	2,621	-0.04%
2018/06/14	2	69.05	2	68.65	68.50	0	2,611	0.00%
2018/06/13	2	70.90	2	70.05	69.10	0	2,624	0.00%
2018/06/12	6	71.00	7	71.56	70.70	-1	2,696	-0.04%
2018/06/11	2	68.65	3	70.13	71.00	-1	2,816	-0.04%
2018/06/08	4	68.88	2	69.00	69.00	2	2,833	0.07%
2018/06/07	1	68.90	0	0.00	68.60	1	2,822	0.04%
2018/06/06	0	0.00	5	70.20	68.50	-5	2,878	-0.17%
2018/06/05	2	68.85	0	0.00	67.70	2	2,852	0.07%
2018/06/04	0	0.00	3	67.50	67.40	-3	2,807	-0.11%
2018/05/31	1	67.90	0	0.00	66.60	1	2,799	0.04%
2018/05/30	1	64.90	4	64.65	65.20	-3	2,739	-0.11%
2018/05/29	0	0.00	1	65.20	65.20	-1	2,724	-0.04%
2018/05/28	0	0.00	2	62.70	64.00	-2	2,688	-0.07%
2018/05/25	1	60.70	1	60.70	61.20	0	2,701	0.00%
2018/05/24	3	61.00	0	0.00	60.30	3	2,943	0.10%
2018/05/21	1	61.20	3	60.13	61.20	-2	3,092	-0.06%
2018/05/18	3	59.67	0	0.00	59.50	3	3,116	0.10%
2018/05/17	4	61.63	1	60.30	60.00	3	3,163	0.09%
2018/05/16	2	60.10	1	59.40	61.90	1	3,175	0.03%
2018/05/15	0	0.00	1	59.30	58.90	-1	3,205	-0.03%
2018/05/14	0	0.00	1	60.60	60.20	-1	3,291	-0.03%
2018/05/11	1	59.10	1	59.50	59.30	0	3,337	0.00%
2018/05/08	1	57.30	1	58.10	58.10	0	3,484	0.00%
2018/05/04	0	0.00	1	55.60	55.30	-1	4,058	-0.02%
2018/05/03	0	0.00	3	55.30	56.10	-3	4,106	-0.07%
2018/05/02	1	54.80	0	0.00	54.10	1	4,069	0.02%
2018/04/30	1	55.30	0	0.00	55.20	1	4,046	0.02%
2018/04/27	1	54.90	2	54.90	55.70	-1	4,058	-0.02%
2018/04/26	4	56.30	3	56.73	55.60	1	4,058	0.02%
2018/04/25	1	57.00	2	57.45	58.00	-1	4,114	-0.02%
2018/04/24	2	55.10	0	0.00	54.70	2	4,081	0.05%
2018/04/23	5	59.34	3	57.30	57.00	2	4,040	0.05%
2018/04/20	6	61.47	2	60.60	60.60	4	3,983	0.10%
2018/04/18	1	67.30	0	0.00	63.90	1	3,956	0.03%
2018/04/17	2	66.85	1	67.00	66.40	1	3,924	0.03%
2018/04/16	1	65.80	2	66.95	66.40	-1	3,932	-0.03%
2018/04/13	3	67.77	2	68.00	67.00	1	3,916	0.03%
2018/04/10	1	70.20	0	0.00	69.60	1	4,012	0.02%
2018/03/31	1	72.10	1	71.80	71.40	0	4,047	0.00%
2018/03/30	0	0.00	1	71.80	71.20	-1	4,050	-0.02%
2018/03/29	2	71.30	2	70.70	70.70	0	4,055	0.00%
2018/03/28	1	72.00	1	71.60	71.30	0	4,043	0.00%
2018/03/23	1	71.70	0	0.00	72.00	1	4,123	0.02%
2018/03/22	1	75.30	3	74.73	74.00	-2	4,101	-0.05%
2018/03/21	3	75.37	2	74.70	74.50	1	4,083	0.02%
2018/03/20	1	74.50	1	74.30	74.10	0	4,067	0.00%
2018/03/19	1	74.50	2	74.60	75.40	-1	4,087	-0.02%
2018/03/16	1	76.70	0	0.00	75.10	1	4,081	0.02%
2018/03/15	1	73.10	3	76.10	76.70	-2	3,974	-0.05%
2018/03/14	3	74.13	2	73.30	72.90	1	3,800	0.03%
2018/03/12	1	73.30	0	0.00	72.90	1	3,782	0.03%
2018/03/08	1	70.00	1	69.90	70.10	0	3,757	0.00%
2018/03/07	1	71.50	3	70.17	69.80	-2	3,746	-0.05%
2018/03/06	1	72.80	1	71.90	72.00	0	3,766	0.00%
2018/03/05	1	72.20	1	72.20	71.80	0	3,774	0.00%
2018/03/01	1	73.50	0	0.00	73.50	1	3,786	0.03%
2018/02/27	0	0.00	3	73.77	73.00	-3	3,792	-0.08%
2018/02/26	11	76.31	13	75.66	74.30	-2	3,813	-0.05%
2018/02/23	2	73.50	5	73.52	72.50	-3	3,599	-0.08%
2018/02/22	3	72.00	2	72.40	72.00	1	3,588	0.03%
2018/02/21	1	71.20	2	71.65	70.90	-1	3,585	-0.03%
2018/02/12	2	69.85	4	69.80	67.80	-2	3,546	-0.06%
2018/02/09	4	67.83	2	68.50	70.20	2	3,523	0.06%
2018/02/08	4	70.70	3	70.47	70.30	1	3,476	0.03%
2018/02/07	2	70.70	2	71.10	70.00	0	3,452	0.00%
2018/02/06	9	70.89	10	70.37	67.40	-1	3,403	-0.03%
2018/02/05	0	0.00	4	70.95	73.70	-4	3,340	-0.12%
2018/02/02	6	72.38	1	73.30	71.60	5	3,287	0.15%
2018/02/01	9	75.17	7	75.66	74.30	2	3,291	0.06%
2018/01/31	10	74.93	9	75.50	76.10	1	3,304	0.03%
2018/01/30	54	76.69	79	76.65	75.30	-25	3,489	-0.72%
2018/01/29	5	73.70	7	73.80	75.70	-2	3,226	-0.06%
2018/01/26	31	69.27	0	0.00	68.90	31	3,025	1.02%
2018/01/25	0	0.00	1	66.10	65.50	-1	3,039	-0.03%
2018/01/23	2	66.90	1	66.20	65.80	1	3,186	0.03%
2018/01/22	2	66.20	0	0.00	66.20	2	3,276	0.06%
2018/01/19	0	0.00	1	67.80	67.20	-1	3,328	-0.03%
2018/01/10	1	64.40	0	0.00	63.40	1	4,100	0.02%
2018/01/08	0	0.00	1	66.20	65.00	-1	4,420	-0.02%
2018/01/05	2	67.70	0	0.00	67.40	2	4,639	0.04%
2018/01/04	1	67.80	1	67.70	67.70	0	4,687	0.00%