新唐 (4919)-玉山-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
--
漲幅
0.00%
成交量
3,515張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－玉山-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

玉山-嘉義券商分點個股進出
玉山-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
2024/04/29	6	132.58	8	130.94	130.50	-2	1,951	-0.10%
2024/04/24	0	131.00	1.2	131.00	131.50	-1.2	1,911	-0.06%
2024/04/23	0	0.00	3	129.50	128.00	-3	1,909	-0.16%
2024/04/22	3	128.50	0	0.00	127.50	3	1,914	0.16%
2024/04/19	0	0.00	1	128.02	127.00	-1	1,898	-0.05%
2024/04/18	0.1	132.79	3	131.50	132.50	-2.9	1,831	-0.16%
2024/04/17	1	129.00	1	127.50	129.00	0	1,775	0.00%
2024/04/16	0	0.00	0	126.00	127.50	0	1,755	0.00%
2024/04/12	0	0.00	3	129.00	129.50	-3	1,774	-0.17%
2024/04/11	0	0.00	11	126.91	127.50	-11	1,797	-0.61%
2024/04/10	1	129.00	4	129.25	127.50	-3	1,826	-0.16%
2024/04/09	10	126.50	4	127.50	127.00	6	1,824	0.33%
2024/04/08	4	125.75	0	0.00	126.00	4	1,836	0.22%
2024/04/03	2	126.50	2.2	126.68	127.00	-0.2	1,836	-0.01%
2024/04/02	2	126.00	1	126.00	126.50	1	1,884	0.05%
2024/04/01	0	0.00	0	125.50	124.50	0	1,860	0.00%
2024/03/29	0.1	122.50	41	123.00	122.50	-40.9	1,858	-2.20%
2024/03/28	1	123.50	1	123.50	124.00	0	1,840	0.00%
2024/03/27	2	124.75	1	124.50	123.50	1	1,845	0.05%
2024/03/26	16	123.97	0	0.00	122.00	16	1,831	0.87%
2024/03/22	1	123.50	5	124.00	123.50	-4	1,847	-0.22%
2024/03/21	13.1	122.57	1	122.00	122.00	12.1	1,896	0.64%
2024/03/20	15	124.27	0	0.00	123.00	15	1,956	0.77%
2024/03/19	6	121.58	0	0.00	121.50	6	2,010	0.30%
2024/03/14	0	0.00	1	122.00	122.50	-1	2,013	-0.05%
2024/03/13	0.1	122.00	0	0.00	122.00	0.1	2,048	0.00%
2024/03/12	2.2	124.95	0	0.00	124.00	2.2	2,096	0.10%
2024/03/11	1	125.00	2	123.75	125.00	-1	2,118	-0.05%
2024/03/08	2.1	124.09	4	125.50	122.00	-1.9	2,162	-0.09%
2024/03/07	2	126.00	0	0.00	125.50	2	2,176	0.09%
2024/03/06	1	127.51	2	128.00	127.00	-1	2,210	-0.04%
2024/03/04	1	129.50	1	130.50	129.50	0	2,578	0.00%
2024/02/29	2	128.25	2	128.00	129.00	0	2,825	0.00%
2024/02/27	3	130.67	1	130.00	128.50	2	2,883	0.07%
2024/02/26	5	130.10	3	129.83	129.50	2	2,944	0.07%
2024/02/23	4	132.25	0	133.00	131.00	4	3,044	0.13%
2024/02/22	0	0.00	3	131.33	131.00	-3	3,060	-0.10%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	0	131.33	0	0.00	131.50	0	3,139	0.00%
2024/02/19	9	131.28	4	132.25	132.50	5	3,190	0.16%
2024/02/16	1	128.52	0	0.00	128.50	1	3,428	0.03%
2024/02/15	1.8	128.70	0	0.00	128.50	1.8	3,434	0.05%
2024/02/05	1.1	127.09	1	127.50	127.00	0.1	3,445	0.00%
2024/01/31	1.1	129.05	0	0.00	128.50	1.1	3,460	0.03%
2024/01/29	0	0.00	1	130.00	130.50	-1	3,503	-0.03%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	1	131.00	0	0.00	131.00	1	3,604	0.03%
2024/01/22	1	134.00	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	0.00	3	132.50	132.50	-3	3,646	-0.08%
2024/01/18	3	130.33	0	0.00	130.00	3	3,651	0.08%
2024/01/17	3.1	130.01	0.1	132.00	130.00	2.9	3,651	0.08%
2024/01/15	0	0.00	1	135.50	135.00	-1	3,653	-0.03%
2024/01/12	0.1	136.00	0	0.00	134.50	0.1	3,671	0.00%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/10	3	135.00	0	0.00	134.50	3	3,780	0.08%
2024/01/09	2	134.03	10	134.75	135.00	-8	3,800	-0.21%
2024/01/08	0	138.00	1	140.00	138.00	-1	3,792	-0.03%
2024/01/05	0	0.00	1	139.00	139.50	-1	3,835	-0.03%
2024/01/04	1	140.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	0	0.00	2	140.00	142.00	-2	3,801	-0.05%
2023/12/29	1	141.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	2	143.50	6.3	143.58	142.00	-4.2	3,785	-0.11%
2023/12/27	0	0.00	5	140.00	139.50	-5	3,725	-0.13%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	0.1	139.50	2	139.00	140.00	-2	3,726	-0.05%
2023/12/22	0.1	139.03	1	139.47	139.50	-0.9	3,734	-0.02%
2023/12/21	0.1	137.71	3.1	138.49	137.50	-3	3,727	-0.08%
2023/12/20	10	138.50	0	0.00	137.50	10	3,735	0.27%
2023/12/19	1.1	139.42	0.1	139.24	139.00	1	3,752	0.03%
2023/12/18	0.1	139.43	0	139.00	137.50	0.1	3,749	0.00%
2023/12/15	4	144.23	0	142.00	141.00	4	3,721	0.11%
2023/12/14	2	147.25	6.1	147.58	148.50	-4.1	3,738	-0.11%
2023/12/13	5	144.40	5.5	144.11	143.50	-0.5	3,695	-0.01%
2023/12/12	0	0.00	0.2	145.00	145.00	-0.2	3,705	-0.01%
2023/12/11	0.1	145.00	0	145.50	145.50	0	3,757	0.00%
2023/12/07	6	142.08	4.2	142.05	142.00	1.8	3,886	0.05%
2023/12/06	6.1	145.84	6.7	145.90	145.50	-0.6	3,856	-0.02%
2023/12/05	9	146.72	11.5	145.96	146.00	-2.5	3,838	-0.06%
2023/12/04	5	150.60	2.3	149.87	149.50	2.7	3,806	0.07%
2023/12/01	2	150.00	6	150.00	149.50	-4	3,798	-0.11%
2023/11/30	2	150.00	5.1	150.50	148.50	-3.1	3,801	-0.08%
2023/11/29	3.1	149.48	9.3	147.62	149.50	-6.2	3,692	-0.17%
2023/11/28	0	0.00	2	141.50	144.00	-2	3,441	-0.06%
2023/11/27	0	143.50	7.1	142.56	141.50	-7.1	3,349	-0.21%
2023/11/24	1	139.52	12	139.33	139.00	-11	3,216	-0.34%
2023/11/22	1.5	140.67	5.1	141.78	140.50	-3.6	3,120	-0.11%
2023/11/21	4	138.00	5.1	138.00	138.00	-1	3,036	-0.03%
2023/11/20	1	140.00	0	139.00	138.50	1	3,037	0.03%
2023/11/17	0	137.00	14	139.18	138.50	-14	3,057	-0.46%
2023/11/16	10.1	137.00	6	138.67	136.50	4.1	3,041	0.13%
2023/11/15	8.1	138.61	17	136.83	138.00	-9	3,016	-0.30%
2023/11/14	0	0.00	3	132.17	133.00	-3	2,750	-0.11%
2023/11/13	2	132.50	20	132.50	132.50	-18	2,771	-0.65%
2023/11/10	1	131.00	1	131.00	131.00	0	2,750	0.00%
2023/11/08	0	0.00	3	131.00	131.00	-3	2,786	-0.11%
2023/11/07	0	130.00	0.2	130.00	130.50	-0.2	2,781	-0.01%
2023/11/06	0	0.00	6	128.83	128.50	-6	2,818	-0.21%
2023/11/03	2.1	128.26	2	127.51	127.50	0.1	2,829	0.00%
2023/11/02	0.1	129.00	0.1	130.88	131.00	0	2,812	0.00%
2023/11/01	1	128.52	0	0.00	128.50	1	2,820	0.04%
2023/10/31	0	0.00	1	128.00	127.00	-1	2,866	-0.03%
2023/10/27	0	126.00	0	0.00	125.50	0	3,209	0.00%
2023/10/26	2	126.75	1	127.00	127.00	1	3,431	0.03%
2023/10/25	1	129.50	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	0	129.00	130.00	0	3,591	0.00%
2023/10/23	0.1	128.64	0	0.00	128.00	0.1	3,647	0.00%
2023/10/19	2	131.25	4.1	132.46	132.50	-2.1	3,759	-0.06%
2023/10/18	1	130.03	4	131.63	130.00	-3	3,850	-0.08%
2023/10/17	0	0.00	0.1	130.73	130.00	-0.1	3,988	0.00%
2023/10/16	1.1	130.54	1	131.50	130.50	0.1	4,164	0.00%
2023/10/13	2	127.00	3.1	129.53	131.00	-1.1	4,309	-0.03%
2023/10/12	0	0.00	1	128.00	128.50	-1	4,332	-0.02%
2023/10/11	1.1	126.60	1	127.00	126.00	0.1	4,416	0.00%
2023/10/06	0	0.00	2.1	127.72	128.00	-2.1	4,463	-0.05%
2023/10/05	0.1	125.00	1	125.00	126.50	-0.9	4,468	-0.02%
2023/10/04	0.1	124.21	1	123.52	125.00	-1	4,493	-0.02%
2023/10/03	0	0.00	0	125.50	125.00	0	4,518	0.00%
2023/10/02	1	126.50	3	125.51	126.00	-2	4,591	-0.04%
2023/09/27	0	124.00	0	0.00	124.50	0	4,946	0.00%
2023/09/26	0.1	125.50	0	0.00	125.50	0.1	5,084	0.00%
2023/09/25	2	126.75	6	128.58	126.50	-4	5,098	-0.08%
2023/09/22	2	125.76	3.1	127.34	128.00	-1	5,066	-0.02%
2023/09/21	7.1	127.86	2	127.50	127.50	5.1	5,038	0.10%
2023/09/20	2	131.75	0.2	130.86	130.50	1.8	5,033	0.04%
2023/09/19	13.2	134.65	9	134.56	132.50	4.2	5,046	0.08%
2023/09/18	0	0.00	0.1	133.64	134.00	-0.1	5,004	0.00%
2023/09/15	6	132.67	1	133.00	132.50	5	5,003	0.10%
2023/09/14	5	132.00	1.1	132.45	132.00	3.9	4,990	0.08%
2023/09/13	10.1	131.59	3.1	131.20	130.00	7	4,971	0.14%
2023/09/12	0.1	128.50	2.1	128.27	128.50	-2	4,885	-0.04%
2023/09/11	0.1	127.50	1	128.01	126.50	-1	4,966	-0.02%
2023/09/07	3	129.33	2	129.25	127.50	1	5,196	0.02%
2023/09/06	1.2	128.53	3	128.18	129.00	-1.9	5,233	-0.04%
2023/09/05	3.3	126.77	3.1	127.96	128.50	0.1	5,203	0.00%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	0.1	123.26	123.50	-0.1	5,171	0.00%
2023/08/31	0.1	123.00	1.1	123.97	123.50	-0.9	5,189	-0.02%
2023/08/30	3	121.51	2.2	121.53	123.00	0.9	5,256	0.02%
2023/08/29	2.1	118.81	1	119.50	120.00	1.1	5,283	0.02%
2023/08/25	1	119.52	0	0.00	120.50	1	5,309	0.02%
2023/08/24	2.1	119.42	2.1	121.26	120.50	0.1	5,383	0.00%
2023/08/23	5.1	118.12	6.1	118.53	121.50	-1	5,455	-0.02%
2023/08/22	4	120.13	0	0.00	120.00	4	5,447	0.07%
2023/08/21	2.2	122.27	1.1	125.46	121.50	1.1	5,471	0.02%
2023/08/18	0	0.00	0.1	125.50	125.00	-0.1	5,494	0.00%
2023/08/17	2.2	126.48	1.1	126.45	127.00	1	5,511	0.02%
2023/08/16	1.1	124.49	1.1	125.95	125.50	0	5,510	0.00%
2023/08/15	3	125.00	1.1	125.96	125.00	1.9	5,599	0.03%
2023/08/14	1	121.00	0.2	122.48	125.50	0.8	5,696	0.01%
2023/08/11	1	124.00	0.1	125.00	124.00	1	5,709	0.02%
2023/08/10	5.1	124.60	1	123.50	124.50	4.1	5,803	0.07%
2023/08/09	0.2	128.40	2	127.50	127.50	-1.8	5,797	-0.03%
2023/08/08	3	129.17	5.1	129.22	130.00	-2.1	5,864	-0.04%
2023/08/07	2.1	126.50	2.1	128.52	129.00	-0.1	5,915	0.00%
2023/08/04	1	125.52	3.1	125.37	126.50	-2.1	5,943	-0.03%
2023/08/02	10.4	128.72	4	129.00	126.50	6.4	6,058	0.11%
2023/08/01	23.8	137.22	19	135.53	133.00	4.8	6,000	0.08%
2023/07/31	12	138.54	5.3	138.80	140.00	6.7	5,836	0.11%
2023/07/28	4.1	141.37	8.1	141.70	142.00	-4	5,698	-0.07%
2023/07/27	2.2	139.01	2	139.26	139.50	0.1	5,616	0.00%
2023/07/26	15	137.77	2	138.50	136.50	13	5,628	0.23%
2023/07/25	20	140.03	7.1	140.85	139.00	12.9	5,618	0.23%
2023/07/24	26.2	139.79	10.5	140.95	140.00	15.6	5,584	0.28%
2023/07/21	11.6	139.39	2	139.51	140.00	9.5	5,630	0.17%
2023/07/20	31.1	143.47	29	143.78	142.00	2.1	5,673	0.04%
2023/07/19	10	142.40	38	143.37	141.50	-28	5,475	-0.51%
2023/07/18	3	140.00	16.6	140.62	141.00	-13.6	5,344	-0.25%
2023/07/17	14.1	137.36	3	137.67	138.00	11.1	5,173	0.21%
2023/07/14	13	136.81	26.2	137.21	137.00	-13.2	5,169	-0.26%
2023/07/13	5.2	133.00	1.5	133.52	133.00	3.6	5,120	0.07%
2023/07/12	9.1	132.22	0	0.00	131.50	9.1	5,077	0.18%
2023/07/11	8	133.38	6	133.00	133.50	2	5,062	0.04%
2023/07/10	3.1	130.54	2	131.00	131.00	1.1	5,068	0.02%
2023/07/07	9.1	130.97	3	131.00	131.00	6.1	5,071	0.12%
2023/07/06	23.1	136.69	8	135.31	134.00	15.1	5,046	0.30%
2023/07/05	26.5	136.98	7.2	137.37	136.00	19.4	4,982	0.39%
2023/07/04	1	134.50	4	132.88	135.50	-3	4,758	-0.06%
2023/07/03	2	128.75	0	0.00	129.00	2	4,642	0.04%
2023/06/30	0	0.00	5	128.10	128.50	-5	4,718	-0.11%
2023/06/29	0	128.00	0	0.00	128.00	0	4,822	0.00%
2023/06/28	3	127.33	0	0.00	127.00	3	4,942	0.06%
2023/06/27	10.1	130.35	6.1	129.52	128.00	4	5,056	0.08%
2023/06/26	6	129.67	3	129.67	131.00	3	5,095	0.06%
2023/06/21	5.5	127.95	1	127.50	128.00	4.5	5,190	0.09%
2023/06/20	2	129.25	0	0.00	129.50	2	5,593	0.04%
2023/06/19	2	131.75	10	133.00	130.50	-8	5,642	-0.14%
2023/06/16	5.8	132.00	0	0.00	131.50	5.8	5,638	0.10%
2023/06/15	4.2	133.36	6.2	134.06	134.00	-2	5,682	-0.03%
2023/06/14	3.2	131.20	4	131.00	130.50	-0.9	5,637	-0.02%
2023/06/13	1.2	132.54	23	133.93	135.00	-21.8	5,582	-0.39%
2023/06/12	13	130.15	3.1	130.00	130.50	9.9	5,487	0.18%
2023/06/09	11	128.00	3	128.50	128.00	8	5,465	0.15%
2023/06/08	4	127.13	1	127.00	126.00	3	5,502	0.06%
2023/06/07	3	128.00	0	0.00	129.00	3	5,548	0.05%
2023/06/06	0	0.00	1	128.00	127.00	-1	5,595	-0.02%
2023/06/05	3.2	127.57	1	129.50	130.00	2.2	5,624	0.04%
2023/06/02	4.1	127.49	0	0.00	127.00	4.1	5,665	0.07%
2023/06/01	11	127.00	0	0.00	127.00	11	5,927	0.19%
2023/05/31	0	129.50	0	0.00	129.00	0	6,015	0.00%
2023/05/30	6	128.17	4	127.75	129.00	2	6,057	0.03%
2023/05/29	3.1	130.35	8	129.69	130.50	-4.9	6,039	-0.08%
2023/05/26	1	126.00	1	126.00	125.50	0	6,126	0.00%
2023/05/25	0	125.50	0	0.00	125.50	0	6,300	0.00%
2023/05/24	3.1	124.19	1	124.50	124.50	2.1	6,388	0.03%
2023/05/23	0	128.00	2	128.00	127.50	-2	6,466	-0.03%
2023/05/22	0.1	126.07	1	127.04	127.00	-0.9	6,636	-0.01%
2023/05/19	1	126.50	4	128.75	126.00	-3	6,787	-0.04%
2023/05/18	8	125.88	34	126.91	125.50	-26	6,762	-0.38%
2023/05/17	5.1	123.10	7	123.36	123.00	-1.9	6,795	-0.03%
2023/05/16	12	121.63	1	121.50	121.50	11	6,830	0.16%
2023/05/15	2.1	122.78	0	0.00	122.50	2.1	6,814	0.03%
2023/05/12	1	124.50	6	124.00	125.50	-5	6,893	-0.07%
2023/05/11	23	124.59	3	123.67	124.00	20	6,930	0.29%
2023/05/10	2	127.25	2	128.27	129.50	0	7,124	0.00%
2023/05/09	16.1	127.28	1	126.50	126.50	15.1	7,217	0.21%
2023/05/08	4.1	136.11	0	0.00	133.50	4.1	7,224	0.06%
2023/05/05	0	133.50	1	134.00	133.50	-1	7,405	-0.01%
2023/05/04	2.5	130.80	2	131.25	131.50	0.5	7,952	0.01%
2023/05/03	0	0.00	1	132.50	133.50	-1	8,266	-0.01%
2023/05/02	6.1	131.17	1	131.00	131.00	5.1	8,292	0.06%
2023/04/28	4	131.62	4	132.39	133.00	0	8,374	0.00%
2023/04/27	2	130.00	0	0.00	129.50	2	8,347	0.02%
2023/04/26	5.1	129.29	5	126.70	130.50	0.1	8,364	0.00%
2023/04/25	9.1	131.77	3	132.67	130.00	6.1	8,288	0.07%
2023/04/24	1	138.50	0	0.00	139.00	1	8,236	0.01%
2023/04/21	5.1	138.74	1	141.93	139.00	4.1	8,332	0.05%
2023/04/20	2	143.00	4	142.13	142.50	-2	8,360	-0.02%
2023/04/19	6.2	145.06	24	143.67	143.50	-17.8	8,468	-0.21%
2023/04/18	3.1	150.52	3	149.17	147.00	0.1	8,422	0.00%
2023/04/17	3	149.33	0	0.00	149.00	3	8,406	0.04%
2023/04/14	10	147.75	14	149.00	148.50	-4	8,401	-0.05%
2023/04/13	5.1	147.31	1	147.00	147.00	4.1	8,416	0.05%
2023/04/12	5.1	150.31	2.1	150.50	150.00	2.9	8,401	0.03%
2023/04/11	5	150.30	10	150.20	150.00	-5	8,409	-0.06%
2023/04/10	11.1	149.05	3	149.33	149.00	8.1	8,400	0.10%
2023/04/07	2.1	148.30	1	149.00	147.50	1.1	8,363	0.01%
2023/04/06	0.1	148.00	2	147.00	148.00	-1.9	8,373	-0.02%
2023/03/31	7.2	150.34	9	149.61	149.50	-1.8	8,403	-0.02%
2023/03/30	2.2	146.45	1.1	148.50	148.50	1.1	8,360	0.01%
2023/03/29	5.3	143.60	8	143.06	143.00	-2.7	8,337	-0.03%
2023/03/28	6.1	146.92	10	147.35	146.00	-3.9	8,476	-0.05%
2023/03/27	1.1	152.46	3	153.50	151.50	-1.9	8,360	-0.02%
2023/03/24	5.1	157.52	3	157.51	155.50	2.1	8,339	0.02%
2023/03/23	8.1	159.09	9.4	157.34	159.50	-1.3	8,267	-0.02%
2023/03/22	0.1	149.50	5.1	150.00	150.00	-5	7,933	-0.06%
2023/03/21	0.1	147.00	1	148.00	147.00	-0.9	7,914	-0.01%
2023/03/20	4	147.50	2	147.75	148.00	2	7,914	0.03%
2023/03/17	2.1	147.52	1	148.00	148.00	1.1	7,991	0.01%
2023/03/16	2	145.00	0	145.00	144.50	2	8,098	0.02%
2023/03/15	0	149.00	2	149.50	147.00	-2	8,154	-0.02%
2023/03/14	1	144.00	2	146.25	147.00	-1	8,204	-0.01%
2023/03/13	3	143.17	0	0.00	145.50	3	8,335	0.04%
2023/03/10	8	145.13	0	0.00	145.00	8	8,362	0.10%
2023/03/09	1	150.50	1	148.50	148.50	0	8,462	0.00%
2023/03/08	1	148.50	15	148.83	150.00	-14	8,439	-0.17%
2023/03/07	20	148.20	5.2	148.42	148.50	14.8	8,528	0.17%
2023/03/06	5	153.80	9	154.50	151.50	-4	8,498	-0.05%
2023/03/03	25	151.32	10	151.15	150.50	15	8,334	0.18%
2023/03/02	2	147.00	0	0.00	148.00	2	8,660	0.02%
2023/03/01	2	150.00	2	149.00	149.50	0	8,852	0.00%
2023/02/24	8	150.44	8	150.88	147.50	0	9,086	0.00%
2023/02/23	25	147.48	20.2	147.94	149.50	4.9	9,028	0.05%
2023/02/22	3.1	142.81	9	141.67	142.50	-5.9	9,014	-0.07%
2023/02/21	3	144.67	2.1	145.27	145.50	1	9,132	0.01%
2023/02/20	15	143.43	1	143.50	143.50	14	9,533	0.15%
2023/02/17	17.1	143.32	16	143.81	144.50	1.1	9,521	0.01%
2023/02/16	1	147.00	1	147.52	149.00	0	9,440	0.00%
2023/02/15	2	144.75	2	145.25	145.00	0	9,608	0.00%
2023/02/14	5.2	147.57	1	148.00	145.50	4.2	9,519	0.04%
2023/02/10	1.2	150.04	2	150.00	147.50	-0.8	9,660	-0.01%
2023/02/09	2	152.00	0	152.80	150.50	2	9,805	0.02%
2023/02/08	9	153.33	16.1	154.40	154.00	-7.1	9,831	-0.07%
2023/02/07	11	148.23	10	146.25	148.50	1	9,742	0.01%
2023/02/06	1	150.50	4	147.51	148.50	-3	9,772	-0.03%
2023/02/03	13	149.65	16	149.97	151.50	-3	9,674	-0.03%
2023/02/02	65	147.62	68.4	147.95	147.00	-3.3	9,537	-0.04%
2023/02/01	3	134.01	17.5	137.81	142.00	-14.5	9,089	-0.16%
2023/01/31	0.1	130.50	0	129.50	129.50	0.1	8,855	0.00%
2023/01/30	1.1	130.20	10.1	130.09	130.50	-8.9	8,906	-0.10%
2023/01/17	1	125.00	1	126.00	126.00	0	8,856	0.00%
2023/01/16	1.1	125.48	1	126.00	125.50	0	8,966	0.00%
2023/01/13	0	0.00	8	126.06	124.00	-8	8,992	-0.09%
2023/01/12	9	126.11	4	126.25	125.50	5	9,057	0.06%
2023/01/11	0	124.50	8	124.88	125.50	-8	9,041	-0.09%
2023/01/10	3	124.33	1	124.00	123.50	2	9,085	0.02%
2023/01/09	3	122.50	11.2	121.17	123.50	-8.2	9,169	-0.09%
2023/01/06	1	117.50	1	116.50	118.00	0	9,206	0.00%
2023/01/05	0.1	116.00	1	115.50	115.50	-1	9,376	-0.01%
2023/01/03	0	0.00	1	116.00	118.00	-1	9,535	-0.01%
2022/12/29	1	112.50	0	116.50	116.50	1	9,620	0.01%
2022/12/28	0.1	114.44	5	115.00	114.00	-4.9	9,815	-0.05%
2022/12/27	7	118.21	1	117.50	118.00	6	9,880	0.06%
2022/12/26	1	116.50	1	116.50	116.00	0	9,989	0.00%
2022/12/23	3.5	116.46	2	116.75	117.00	1.5	10,116	0.01%
2022/12/22	5	120.40	5	120.80	119.50	0	10,179	0.00%
2022/12/21	5	120.60	2	121.00	120.00	3	10,261	0.03%
2022/12/20	2	122.75	9	122.06	118.50	-7	10,300	-0.07%
2022/12/19	5	120.40	0	0.00	120.00	5	10,205	0.05%
2022/12/16	3	121.00	10.3	121.01	121.00	-7.3	10,373	-0.07%
2022/12/15	3.2	124.65	0	0.00	123.50	3.2	10,490	0.03%
2022/12/14	2	124.25	8	124.00	125.00	-6	10,525	-0.06%
2022/12/13	0.1	120.00	1	120.00	120.00	-1	10,613	-0.01%
2022/12/12	4	121.75	1	122.00	122.00	3	10,622	0.03%
2022/12/09	13	123.69	15	124.73	121.50	-2	10,681	-0.02%
2022/12/08	10	123.40	22	123.59	124.00	-12	10,619	-0.11%
2022/12/07	6	120.41	5.3	119.64	118.50	0.8	10,585	0.01%
2022/12/06	4	124.25	1	126.00	124.00	3	10,914	0.03%
2022/12/05	2	127.50	0	0.00	127.00	2	10,858	0.02%
2022/12/02	2	124.00	12	124.54	124.50	-10	10,783	-0.09%
2022/12/01	17.1	124.09	3	124.00	123.50	14.1	10,825	0.13%
2022/11/29	5	121.80	4	119.50	120.50	1	10,954	0.01%
2022/11/28	4	120.75	5	120.50	122.00	-1	10,869	-0.01%
2022/11/25	14.1	121.60	0	0.00	120.00	14.1	10,880	0.13%
2022/11/24	15.1	125.71	22.2	125.41	123.50	-7	10,847	-0.06%
2022/11/23	14	123.07	24	124.33	122.50	-10	10,472	-0.10%
2022/11/22	23.1	121.35	6	121.51	122.00	17.1	10,331	0.17%
2022/11/21	2	118.00	12	117.34	118.00	-10	10,324	-0.10%
2022/11/18	18	118.19	4	117.77	115.50	14	10,538	0.13%
2022/11/17	7	120.00	5	120.80	121.00	2	10,446	0.02%
2022/11/16	15.2	119.05	121	119.72	123.00	-105.8	10,300	-1.03%	大賣/鉅額交易
2022/11/15	4	112.38	9	113.83	116.00	-5	9,870	-0.05%
2022/11/14	5	110.40	2	109.50	111.00	3	10,112	0.03%
2022/11/11	105	115.34	8	111.75	109.50	97	10,391	0.93%	大買/
2022/11/10	5	109.30	5	109.10	110.00	0	10,306	0.00%
2022/11/09	12	109.50	16	109.44	109.50	-4	10,425	-0.04%
2022/11/08	2	111.24	11	109.95	107.50	-9	10,680	-0.08%
2022/11/07	5	106.80	24	106.06	107.50	-19	10,829	-0.18%
2022/11/04	6	110.50	5	109.89	111.00	1	10,661	0.01%
2022/11/03	4	110.00	7	107.71	110.50	-3	10,550	-0.03%
2022/11/02	8	107.88	3	107.50	107.00	5	10,464	0.05%
2022/11/01	2	104.25	1	104.00	104.00	1	10,460	0.01%
2022/10/31	18	102.78	5	104.50	102.50	13	10,606	0.12%
2022/10/28	28	102.70	24	102.56	102.50	4	10,684	0.04%
2022/10/27	21	99.49	23	99.65	101.50	-2	10,623	-0.02%
2022/10/26	58	95.42	73	95.78	95.70	-15	10,559	-0.14%
2022/10/25	2	97.15	2	97.95	97.30	0	10,521	0.00%
2022/10/24	12	100.80	16.5	99.04	97.90	-4.5	10,523	-0.04%
2022/10/21	14.5	96.20	2	97.75	95.00	12.5	10,508	0.12%
2022/10/20	9.2	97.16	3	97.50	98.40	6.2	10,537	0.06%
2022/10/19	1	101.00	0	0.00	99.80	1	10,741	0.01%
2022/10/18	13	101.85	1.4	100.79	100.50	11.6	10,864	0.11%
2022/10/17	8.4	99.23	8	99.38	103.00	0.4	11,816	0.00%
2022/10/14	4	100.93	5	100.71	103.50	-1	12,295	-0.01%
2022/10/13	4.1	100.66	9	100.36	94.10	-4.9	12,329	-0.04%
2022/10/12	5	104.00	4	104.51	104.00	1	12,291	0.01%
2022/10/11	4	108.01	4	107.75	107.00	0	12,413	0.00%
2022/10/07	0	113.50	0	0.00	113.00	0	12,607	0.00%
2022/10/06	2	113.50	2	113.50	115.50	0	13,015	0.00%
2022/10/05	1	116.00	13	113.73	113.00	-12	13,248	-0.09%
2022/10/04	2	109.00	5	109.20	110.00	-3	13,313	-0.02%
2022/10/03	3	105.50	0	0.00	107.50	3	13,402	0.02%
2022/09/30	8	103.69	7	105.64	108.00	1	13,595	0.01%
2022/09/29	6.2	105.30	4	104.75	104.50	2.2	13,715	0.02%
2022/09/28	2.1	106.97	3	107.00	105.00	-0.9	13,911	-0.01%
2022/09/27	6	110.75	2	110.01	113.50	4	14,330	0.03%
2022/09/26	12.1	112.07	9.2	110.17	108.50	2.9	14,738	0.02%
2022/09/23	5.1	120.98	0	0.00	117.00	5.1	15,029	0.03%
2022/09/22	7	125.36	0	0.00	124.00	7	15,066	0.05%
2022/09/21	0	0.00	2	124.25	124.00	-2	15,104	-0.01%
2022/09/20	8	123.25	11	123.05	122.50	-3	15,196	-0.02%
2022/09/19	1	120.50	2	120.50	120.50	-1	15,291	-0.01%
2022/09/16	1	121.48	12	120.88	120.00	-11	15,471	-0.07%
2022/09/15	6.1	121.97	11	122.50	120.00	-4.9	15,554	-0.03%
2022/09/14	3	121.00	4	122.13	123.50	-1	15,708	-0.01%
2022/09/13	25	125.00	33.1	125.15	122.50	-8.1	15,748	-0.05%
2022/09/12	15	119.00	2	118.50	118.50	13	15,530	0.08%
2022/09/08	2	115.75	4.1	115.90	117.50	-2.1	15,711	-0.01%
2022/09/07	1	111.50	2	114.01	115.00	-1	15,940	-0.01%
2022/09/06	10.2	113.51	5	114.70	113.00	5.2	16,010	0.03%
2022/09/05	5	122.98	5	120.40	118.50	0	15,932	0.00%
2022/09/02	1	122.00	2	122.50	122.00	-1	15,939	-0.01%
2022/09/01	2	121.75	1	124.00	121.00	1	16,062	0.01%
2022/08/31	5	124.50	4	125.13	125.50	1	16,138	0.01%
2022/08/30	0	0.00	2	122.75	122.50	-2	16,552	-0.01%
2022/08/29	3	121.33	4	122.00	123.00	-1	17,208	-0.01%
2022/08/26	14	129.39	10	127.05	126.50	4	17,514	0.02%
2022/08/25	10.1	128.10	36	126.51	127.50	-26	17,347	-0.15%
2022/08/24	2	122.75	15	122.20	123.00	-13	17,193	-0.08%
2022/08/23	6	121.17	11	121.41	121.50	-5	17,543	-0.03%
2022/08/22	11	126.23	11	124.45	123.50	0	17,678	0.00%
2022/08/19	18	127.25	16	126.44	125.50	2	17,767	0.01%
2022/08/18	14	124.63	7	122.37	124.50	7	17,514	0.04%
2022/08/17	10.1	121.24	8	120.50	119.50	2.1	17,449	0.01%
2022/08/16	5	123.10	14.3	122.84	122.50	-9.3	17,705	-0.05%
2022/08/15	19	125.00	7	124.85	124.00	12	17,881	0.07%
2022/08/12	35.3	119.35	85	119.82	121.50	-49.8	18,001	-0.28%
2022/08/11	9	114.06	1.1	113.09	113.00	7.9	17,973	0.04%
2022/08/10	2	112.50	1	111.00	111.00	1	18,274	0.01%
2022/08/09	7	114.29	3.3	113.90	113.50	3.7	18,552	0.02%
2022/08/08	2	113.77	2	114.50	114.00	0	19,047	0.00%
2022/08/05	22	110.52	3	112.00	114.00	19	19,385	0.10%
2022/08/04	10	104.90	9.1	105.04	106.50	0.9	19,606	0.00%
2022/08/03	0.2	108.00	4	108.50	108.00	-3.8	19,728	-0.02%
2022/08/02	5	109.00	0	0.00	109.00	5	20,209	0.02%
2022/08/01	1.1	113.23	0	0.00	112.50	1.1	20,510	0.01%
2022/07/29	6.2	118.76	2	117.75	119.50	4.2	21,141	0.02%
2022/07/28	40	119.98	5	120.00	118.00	35	21,759	0.16%
2022/07/27	2	120.00	7	120.00	120.00	-5	22,255	-0.02%
2022/07/26	12.1	120.87	8	121.69	119.50	4.1	22,354	0.02%
2022/07/25	12	127.17	7	126.57	127.50	5	22,271	0.02%
2022/07/22	139.1	132.75	112	132.92	130.00	27.1	22,383	0.12%	大買/大賣/
2022/07/21	17	125.71	17	125.62	129.50	0	21,594	0.00%
2022/07/20	9	117.78	17	117.85	118.00	-8	21,191	-0.04%
2022/07/19	6	115.00	3	114.17	114.00	3	21,217	0.01%
2022/07/18	26	117.48	15	116.93	117.00	11	21,378	0.05%
2022/07/15	12	115.75	14	114.04	116.00	-2	21,812	-0.01%
2022/07/14	27	113.63	37	113.45	114.50	-10	21,730	-0.05%
2022/07/13	19	113.00	10	111.30	110.00	9	21,524	0.04%
2022/07/12	8	111.56	7	112.64	112.50	1	21,510	0.00%
2022/07/11	8.1	117.69	10	118.45	117.50	-2	21,710	-0.01%
2022/07/08	8	117.50	3	118.33	117.00	5	21,852	0.02%
2022/07/07	7	113.93	9	115.50	117.00	-2	21,879	-0.01%
2022/07/06	3	115.67	11	115.77	112.50	-8	22,093	-0.04%
2022/07/05	11	119.14	9	118.61	118.00	2	22,267	0.01%
2022/07/04	11	119.95	6	119.33	122.00	5	22,281	0.02%
2022/07/01	24	126.08	26	128.40	122.50	-2	22,482	-0.01%
2022/06/30	3	137.00	1	136.00	136.00	2	22,408	0.01%
2022/06/29	7	139.50	3	137.83	143.00	4	22,711	0.02%
2022/06/28	6.1	140.58	7	141.36	140.50	-1	22,946	0.00%
2022/06/27	8	148.63	6	148.67	147.50	2	23,468	0.01%
2022/06/24	2	142.75	3	143.50	140.00	-1	23,867	0.00%
2022/06/23	6	143.92	6	144.50	144.00	0	24,329	0.00%
2022/06/22	14	147.78	7	144.71	144.00	7	24,814	0.03%
2022/06/21	19	155.84	19	155.74	156.50	0	25,557	0.00%
2022/06/20	10.1	160.98	9	156.00	154.00	1.1	26,723	0.00%
2022/06/17	7	163.29	3.1	163.85	167.50	3.9	27,070	0.01%
2022/06/16	25	174.51	28	169.09	166.00	-3	27,297	-0.01%
2022/06/15	8	170.19	11	170.45	170.50	-3	27,687	-0.01%
2022/06/14	5.1	165.46	3	166.17	168.00	2.1	27,861	0.01%
2022/06/13	15	167.90	3	166.83	166.50	12	27,830	0.04%
2022/06/10	3.2	172.32	1	172.50	172.50	2.2	27,999	0.01%
2022/06/09	3	176.00	3.1	175.68	176.50	-0.1	27,910	0.00%
2022/06/08	28.1	178.41	20	179.33	175.00	8.1	27,819	0.03%
2022/06/07	14	180.64	18.2	181.65	182.00	-4.2	27,607	-0.02%
2022/06/06	45.2	175.68	48	176.46	176.50	-2.8	27,139	-0.01%
2022/06/02	6	173.00	9	173.11	173.00	-3	26,990	-0.01%
2022/06/01	17.1	174.14	11	172.14	171.50	6.1	26,945	0.02%
2022/05/31	35	173.04	30	173.35	173.50	5	26,840	0.02%
2022/05/30	5	168.50	15.4	168.98	169.00	-10.4	26,547	-0.04%
2022/05/27	6	165.33	7	163.93	162.50	-1	26,408	0.00%
2022/05/26	9.2	162.54	5	161.60	160.50	4.2	26,281	0.02%
2022/05/25	11	162.23	12	162.38	164.00	-1	26,198	0.00%
2022/05/24	12.2	165.34	12	167.00	160.50	0.2	26,005	0.00%
2022/05/23	33	174.86	27	175.13	172.00	6	25,657	0.02%
2022/05/20	34	175.06	33.3	175.83	175.00	0.7	25,429	0.00%
2022/05/19	17.4	170.15	18	171.25	173.50	-0.6	25,020	0.00%
2022/05/18	25	173.04	25.8	172.88	171.50	-0.8	24,878	0.00%
2022/05/17	24.3	170.32	28.1	169.68	171.50	-3.8	24,725	-0.02%
2022/05/16	23	170.20	26.2	171.55	167.50	-3.2	24,832	-0.01%
2022/05/13	10	167.70	10	167.75	166.50	0	24,511	0.00%
2022/05/12	21.2	166.01	24	166.67	163.00	-2.8	24,431	-0.01%
2022/05/11	27	165.11	25	164.68	163.50	2	24,469	0.01%
2022/05/10	46.1	165.88	48.1	167.18	168.00	-2.1	24,989	-0.01%
2022/05/09	68.3	166.92	90	164.71	163.00	-21.8	24,776	-0.09%
2022/05/06	84	169.19	86	168.76	171.50	-2	24,525	-0.01%
2022/05/05	37.6	167.99	48.5	168.27	168.00	-11	24,166	-0.05%
2022/05/04	23	160.07	33.1	160.77	162.50	-10.1	23,768	-0.04%
2022/05/03	6.5	149.73	18.3	149.06	151.50	-11.8	23,539	-0.05%
2022/04/29	12.1	148.62	15	146.90	146.00	-2.9	23,509	-0.01%
2022/04/28	22.1	143.25	22	143.87	143.50	0.1	23,501	0.00%
2022/04/27	17	144.12	20	140.75	145.00	-3	23,407	-0.01%
2022/04/26	15.4	147.58	17	147.65	143.50	-1.6	23,610	-0.01%
2022/04/25	20.4	151.80	22	152.30	149.00	-1.6	23,957	-0.01%
2022/04/22	36.1	160.71	29	161.53	159.50	7.1	24,015	0.03%
2022/04/21	26.1	166.35	22.1	163.52	166.50	4	23,823	0.02%
2022/04/20	15.2	157.84	15	160.50	159.50	0.2	23,299	0.00%
2022/04/19	26.1	158.35	25	159.48	158.00	1.1	23,270	0.00%
2022/04/18	21	154.86	21	155.71	156.00	0	23,186	0.00%
2022/04/15	25.3	156.94	5	157.60	156.50	20.3	23,015	0.09%
2022/04/14	12	166.67	18	166.00	167.00	-6	22,684	-0.03%
2022/04/13	18	163.25	14	163.82	163.50	4	22,437	0.02%
2022/04/12	31	160.23	29	161.03	159.00	2	22,172	0.01%
2022/04/11	17	166.76	22.5	163.69	160.50	-5.5	21,872	-0.03%
2022/04/08	36	172.19	35.5	172.39	173.00	0.5	21,426	0.00%
2022/04/07	36.3	173.66	21	172.79	172.50	15.3	20,942	0.07%
2022/04/06	22.6	180.74	16.2	181.40	180.00	6.4	20,316	0.03%
2022/04/01	39.2	183.73	36	183.92	183.00	3.2	20,023	0.02%
2022/03/31	23	195.24	21	194.29	191.00	2	19,559	0.01%
2022/03/30	16	200.22	11.1	198.71	190.50	4.9	19,221	0.03%
2022/03/29	11	189.36	40.2	188.95	194.50	-29.2	18,900	-0.15%
2022/03/28	25	182.08	23.1	180.17	177.00	1.9	18,930	0.01%
2022/03/25	37.2	179.86	33.1	178.35	179.50	4.1	18,298	0.02%
2022/03/24	112	176.52	123.5	176.25	179.00	-11.5	17,766	-0.06%	大買/大賣/
2022/03/23	67.4	169.63	81.3	170.70	175.50	-13.9	16,873	-0.08%
2022/03/22	46	155.25	43.4	157.39	160.00	2.6	15,827	0.02%
2022/03/21	33	153.95	58	153.53	153.50	-25	15,465	-0.16%
2022/03/18	18.2	152.07	30.1	149.41	149.00	-11.9	15,255	-0.08%
2022/03/17	14.1	145.68	24.2	145.49	148.50	-10.1	14,639	-0.07%
2022/03/16	9.1	137.65	5	140.00	137.00	4.1	14,436	0.03%
2022/03/15	40	142.19	35	143.21	138.50	5	14,460	0.03%
2022/03/14	10	144.75	18	144.69	145.00	-8	14,442	-0.06%
2022/03/11	7	143.64	5.2	143.96	143.00	1.8	14,740	0.01%
2022/03/10	61.2	145.10	57	146.11	143.00	4.2	14,906	0.03%
2022/03/09	43	143.81	35	144.70	143.50	8	15,044	0.05%
2022/03/08	12	140.92	11	141.59	140.00	1	15,349	0.01%
2022/03/07	7	138.00	0.5	138.50	138.00	6.5	16,046	0.04%
2022/03/04	23	145.26	11.5	144.46	144.50	11.5	17,325	0.07%
2022/03/03	13.3	144.63	12	146.04	145.50	1.3	18,951	0.01%
2022/03/02	8	140.00	17.2	142.89	143.00	-9.2	19,522	-0.05%
2022/03/01	34	140.00	0	0.00	139.50	34	20,151	0.17%
2022/02/25	2	136.25	0	0.00	136.50	2	20,576	0.01%
2022/02/24	1.1	135.14	6	135.84	133.50	-4.9	21,396	-0.02%
2022/02/23	10	140.00	1	140.00	140.00	9	21,422	0.04%
2022/02/22	7	137.21	10	137.05	136.50	-3	21,565	-0.01%
2022/02/21	2.2	141.59	9	142.11	142.00	-6.8	21,782	-0.03%
2022/02/18	10	143.20	15	143.73	144.50	-5	22,092	-0.02%
2022/02/17	22	143.68	19	144.08	143.00	3	22,348	0.01%
2022/02/16	38	149.59	33	150.09	147.50	5	22,483	0.02%
2022/02/15	53	147.06	52	146.79	145.50	1	22,383	0.00%
2022/02/14	51	146.25	47	145.82	143.50	4	22,227	0.02%
2022/02/11	60	148.88	67	150.10	152.00	-7	22,140	-0.03%
2022/02/10	74	150.41	95.1	149.03	147.50	-21.1	21,979	-0.10%
2022/02/09	21	145.36	46.6	147.68	143.00	-25.6	21,281	-0.12%
2022/02/08	3	144.66	2.4	144.42	145.00	0.6	21,042	0.00%
2022/02/07	33	147.70	33	144.55	144.00	0	21,124	0.00%
2022/01/26	28	142.18	40.9	142.17	143.00	-12.9	20,884	-0.06%
2022/01/25	25	141.04	53.3	141.28	140.50	-28.3	20,809	-0.14%
2022/01/24	67.1	136.04	60	135.36	138.50	7.1	20,593	0.03%
2022/01/21	101	140.54	97	139.50	135.00	4	20,604	0.02%	大買/
2022/01/20	19	140.37	9	141.28	142.00	10	20,533	0.05%
2022/01/19	27	139.91	18.7	140.25	140.50	8.3	20,662	0.04%
2022/01/18	36	137.42	31.5	139.71	139.00	4.5	20,828	0.02%
2022/01/17	11	129.77	26	130.67	131.00	-15	20,616	-0.07%
2022/01/14	3	123.17	0	0.00	124.00	3	21,152	0.01%
2022/01/13	53	127.44	60	126.01	126.00	-7	21,889	-0.03%
2022/01/12	21.4	129.36	1	126.50	126.50	20.4	22,179	0.09%
2022/01/11	3.5	135.21	5	131.10	130.50	-1.5	22,287	-0.01%
2022/01/10	8	133.94	9	134.11	137.00	-1	22,311	0.00%
2022/01/07	5	132.40	3	131.50	131.00	2	22,444	0.01%
2022/01/06	4	136.38	11	136.00	138.00	-7	22,628	-0.03%
2022/01/05	3	140.00	1	140.00	139.50	2	22,911	0.01%
2022/01/04	17	144.59	23	145.15	143.50	-6	23,052	-0.03%
2022/01/03	3.1	141.00	2	141.50	141.00	1.1	23,537	0.00%
2021/12/30	3	141.00	5	141.60	141.00	-2	23,999	-0.01%
2021/12/29	2	142.00	4.2	144.76	142.00	-2.2	24,430	-0.01%
2021/12/28	3.2	143.47	4.3	143.23	143.50	-1.1	24,848	0.00%
2021/12/27	5	143.00	11	143.41	142.50	-6	25,173	-0.02%
2021/12/24	27	144.04	24	144.75	143.00	3	25,512	0.01%
2021/12/23	53	147.08	16	147.16	145.00	37	25,614	0.14%
2021/12/22	30	148.85	48	149.16	145.50	-18	25,562	-0.07%
2021/12/21	6	141.08	3	140.83	139.50	3	25,152	0.01%
2021/12/20	28	140.91	10.2	140.05	139.00	17.8	25,892	0.07%
2021/12/17	4.2	144.19	16	144.44	144.50	-11.8	26,456	-0.04%
2021/12/16	20.1	147.03	28.1	147.19	147.00	-8	26,543	-0.03%
2021/12/15	4	141.13	12	142.13	143.00	-8	26,464	-0.03%
2021/12/14	22	141.77	24.3	141.83	142.00	-2.2	26,689	-0.01%
2021/12/13	4	138.63	11.5	137.70	138.00	-7.5	26,765	-0.03%
2021/12/10	4.1	139.25	24	139.04	140.00	-19.9	27,342	-0.07%
2021/12/09	9.1	142.66	12.1	141.83	141.00	-3	28,202	-0.01%
2021/12/08	24	143.75	9	143.72	144.50	15	28,612	0.05%
2021/12/07	16	146.34	16	144.97	144.00	0	28,992	0.00%
2021/12/06	30	153.95	24	152.75	149.00	6	29,329	0.02%
2021/12/03	41.4	153.80	20	154.95	154.00	21.4	30,337	0.07%
2021/12/02	27.6	156.70	12	154.83	152.00	15.6	30,465	0.05%
2021/12/01	40	159.80	38	160.35	162.50	2	30,713	0.01%
2021/11/30	80.2	160.92	102.1	160.53	155.50	-21.9	30,901	-0.07%	大賣/
2021/11/29	110.1	149.41	83.3	150.22	156.00	26.7	31,412	0.09%	大買/
2021/11/26	42	140.92	73.5	142.51	143.50	-31.5	31,181	-0.10%
2021/11/25	48.3	143.07	54	143.18	139.00	-5.7	30,992	-0.02%
2021/11/24	15.4	137.39	7.1	138.07	138.00	8.3	30,645	0.03%
2021/11/23	25	144.44	38.1	144.00	143.00	-13.1	31,034	-0.04%
2021/11/22	3	137.67	12.2	138.59	137.50	-9.2	31,544	-0.03%
2021/11/19	23	137.78	19	137.18	135.50	4	34,292	0.01%
2021/11/18	36	141.76	23	140.76	139.50	13	35,764	0.04%
2021/11/17	19	139.18	28.1	140.49	143.00	-9.1	36,558	-0.02%
2021/11/16	46	140.08	31.1	139.20	136.00	14.9	37,590	0.04%
2021/11/15	11	138.18	11.2	138.77	138.50	-0.2	38,657	0.00%
2021/11/12	33.1	133.81	52.1	134.90	133.00	-19	39,680	-0.05%
2021/11/11	25	131.36	28	133.52	130.50	-3	40,366	-0.01%
2021/11/10	61	133.16	35	132.00	131.00	26	40,750	0.06%
2021/11/09	16.2	129.44	40.3	129.25	130.00	-24.1	40,825	-0.06%
2021/11/08	7.2	122.16	3.6	121.74	122.00	3.6	40,859	0.01%
2021/11/05	4.1	124.25	3	125.00	124.00	1.1	41,105	0.00%
2021/11/04	31	127.37	36	126.47	126.00	-5	41,586	-0.01%
2021/11/03	3	129.33	4	128.13	130.00	-1	41,987	0.00%
2021/11/02	7.1	131.32	14.2	131.29	128.00	-7	42,474	-0.02%
2021/11/01	21	131.24	12.1	131.17	131.00	8.9	43,019	0.02%
2021/10/29	11.1	128.22	8	128.69	128.00	3.1	44,230	0.01%
2021/10/28	31	130.24	23.4	131.05	129.00	7.7	44,764	0.02%
2021/10/27	39	129.37	40	131.18	132.00	-1	45,083	0.00%
2021/10/26	68.3	130.31	46.5	128.51	127.00	21.8	45,547	0.05%
2021/10/25	57.6	139.65	27	140.81	139.50	30.6	46,178	0.07%
2021/10/22	50.3	140.42	73.4	141.79	144.00	-23.2	46,175	-0.05%
2021/10/21	86.5	140.71	60.2	139.97	136.00	26.3	46,465	0.06%
2021/10/20	39.2	132.19	47.5	133.91	135.00	-8.3	46,586	-0.02%
2021/10/19	21	127.38	43.3	126.54	128.50	-22.3	47,139	-0.05%
2021/10/18	19	122.37	20.1	123.74	123.00	-1.1	47,995	0.00%
2021/10/15	34.3	121.73	34	122.71	122.00	0.3	48,377	0.00%
2021/10/14	17	117.89	9	118.61	118.00	8	48,819	0.02%
2021/10/13	29.2	123.04	19	123.87	120.50	10.2	49,261	0.02%
2021/10/12	5	130.30	7	130.71	128.50	-2	49,863	0.00%
2021/10/08	50.4	135.76	44.4	137.20	131.00	6	50,305	0.01%
2021/10/07	45.1	131.93	45.2	132.94	133.50	-0.2	50,945	0.00%
2021/10/06	32	127.31	34	128.37	130.50	-2	50,971	0.00%
2021/10/05	24.1	124.50	46	120.54	126.50	-21.9	51,717	-0.04%
2021/10/04	13	124.31	25	124.84	121.50	-12	52,128	-0.02%
2021/10/01	34	129.45	41	124.44	124.00	-7	52,726	-0.01%
2021/09/30	24	134.52	21	134.90	134.00	3	53,156	0.01%
2021/09/29	22	135.43	15.3	135.26	134.00	6.7	53,244	0.01%
2021/09/28	24.2	135.45	22	134.61	139.00	2.2	53,458	0.00%
2021/09/27	69	135.91	31.2	137.13	138.00	37.8	53,472	0.07%
2021/09/24	20.3	132.38	47.5	129.91	135.00	-27.2	52,807	-0.05%
2021/09/23	20	126.83	22	125.59	124.50	-2	52,292	0.00%
2021/09/22	5	123.10	7	123.57	125.00	-2	52,340	0.00%
2021/09/17	29.1	124.97	28	125.02	126.50	1.1	52,383	0.00%
2021/09/16	17.1	120.94	26	121.12	121.50	-8.9	52,394	-0.02%
2021/09/15	49.1	121.40	94	120.85	120.00	-45	52,459	-0.09%
2021/09/14	50.5	124.02	50	123.04	121.50	0.5	52,046	0.00%
2021/09/13	33.2	131.85	18	134.44	129.00	15.2	51,349	0.03%
2021/09/10	11	131.00	12	130.67	133.00	-1	51,054	0.00%
2021/09/09	106.2	134.49	106.1	134.36	133.00	0.1	50,598	0.00%	大買/大賣/
2021/09/08	169.1	132.96	173.2	132.67	130.50	-4.2	50,078	-0.01%	大買/大賣/
2021/09/07	28.3	142.71	24.5	144.33	138.50	3.8	49,056	0.01%
2021/09/06	69.3	158.37	60.4	153.55	153.50	8.9	48,713	0.02%
2021/09/03	75.9	163.70	60.4	164.16	165.50	15.5	48,488	0.03%
2021/09/02	189.1	169.58	151	169.41	159.00	38.1	48,252	0.08%	大買/大賣/
2021/09/01	61.1	161.95	94.1	163.43	167.00	-33	46,980	-0.07%
2021/08/31	14	153.29	17	153.56	155.00	-3	46,231	-0.01%
2021/08/30	34	151.28	31.2	151.23	150.00	2.8	46,138	0.01%
2021/08/27	32.3	151.80	22.1	151.21	150.00	10.2	46,457	0.02%
2021/08/26	105.2	161.03	101	160.82	158.00	4.2	46,194	0.01%	大買/大賣/
2021/08/25	161.3	164.12	141	162.95	158.50	20.3	45,344	0.04%	大買/大賣/
2021/08/24	94	158.63	106.8	158.28	163.50	-12.8	43,208	-0.03%	大賣/
2021/08/23	49	150.15	41	151.16	149.00	8	42,798	0.02%
2021/08/20	48.1	141.37	62.1	142.62	144.00	-13.9	43,009	-0.03%
2021/08/19	62	147.65	70	146.64	135.00	-8	42,007	-0.02%
2021/08/18	102	139.20	113	140.08	150.00	-11	40,718	-0.03%	大買/大賣/
2021/08/17	65	139.65	59.1	142.30	137.50	5.9	39,881	0.01%
2021/08/16	41	135.01	52.1	136.66	135.50	-11.1	39,150	-0.03%
2021/08/13	47	134.96	47.2	137.76	130.50	-0.2	38,780	0.00%
2021/08/12	16.1	133.07	43.2	135.88	136.50	-27.1	38,600	-0.07%
2021/08/11	57.1	133.75	47.5	136.28	128.00	9.6	38,648	0.02%
2021/08/10	46.1	133.73	45	132.99	135.00	1.1	38,582	0.00%
2021/08/09	38.2	143.22	26.5	140.54	138.50	11.7	38,319	0.03%
2021/08/06	48.1	147.79	28.1	147.58	150.00	20	38,020	0.05%
2021/08/05	69.7	145.58	57	146.71	144.50	12.7	37,805	0.03%
2021/08/04	44	150.76	72.2	151.41	149.50	-28.2	37,759	-0.07%
2021/08/03	84.1	139.43	88.8	139.59	142.00	-4.6	36,910	-0.01%
2021/08/02	37.2	137.28	23	136.02	135.00	14.2	36,810	0.04%
2021/07/30	46	139.18	48.7	140.43	135.00	-2.6	36,379	-0.01%
2021/07/29	84.2	132.35	111	133.08	136.50	-26.9	35,710	-0.08%	大賣/
2021/07/28	46.1	136.12	6.2	138.52	132.50	40	34,588	0.12%
2021/07/27	63.8	151.90	44.9	150.74	147.00	18.9	34,541	0.05%
2021/07/26	40	149.10	29.4	152.18	155.00	10.6	33,627	0.03%
2021/07/23	58.4	149.69	32	146.55	141.00	26.4	32,848	0.08%
2021/07/22	80.2	152.99	82	152.01	153.00	-1.9	32,220	-0.01%
2021/07/21	8	143.75	30.6	145.86	147.50	-22.6	31,411	-0.07%
2021/07/20	32	136.86	44.2	137.06	134.50	-12.2	31,298	-0.04%
2021/07/19	50.1	136.34	23.3	135.45	134.00	26.8	31,150	0.09%
2021/07/16	37.5	135.27	23	136.01	137.00	14.5	31,080	0.05%
2021/07/15	41	124.93	45	125.52	130.00	-4	30,465	-0.01%
2021/07/14	56.3	125.19	61.2	125.30	124.50	-5	30,605	-0.02%
2021/07/13	11	120.77	25	121.38	123.00	-14	30,442	-0.05%
2021/07/12	154.2	111.57	140	111.82	112.00	14.2	30,802	0.05%	大買/大賣/
2021/07/09	43	100.91	43.1	103.08	105.50	-0.1	29,847	0.00%
2021/07/08	49.1	95.74	50	95.03	96.20	-0.9	29,423	0.00%
2021/07/07	15	91.27	53.7	92.38	95.50	-38.7	29,117	-0.13%
2021/07/06	6	87.37	19	87.69	86.90	-13	28,520	-0.05%
2021/07/05	56.1	87.96	65	87.80	86.20	-8.9	28,772	-0.03%
2021/07/02	32	82.46	33	82.66	86.00	-1	28,994	0.00%
2021/07/01	5	80.22	5	79.48	78.90	0	29,316	0.00%
2021/06/30	18	81.25	29.5	81.51	80.30	-11.5	29,785	-0.04%
2021/06/29	52.1	84.43	35	83.17	81.10	17.1	31,403	0.05%
2021/06/28	22.1	85.28	39	85.22	84.90	-16.9	33,429	-0.05%
2021/06/25	24	84.74	32	85.03	84.30	-8	34,038	-0.02%
2021/06/24	46	83.73	32	83.51	83.50	14	33,812	0.04%
2021/06/23	15	81.91	4	81.80	82.40	11	33,654	0.03%
2021/06/22	28	81.90	37	81.57	79.20	-9	33,733	-0.03%
2021/06/21	14	78.68	21	79.47	79.90	-7	33,417	-0.02%
2021/06/18	27	80.48	22.2	79.80	79.60	4.8	33,176	0.01%
2021/06/17	43	80.42	66	80.47	81.50	-23	33,009	-0.07%
2021/06/16	9	80.61	28	80.94	79.90	-19	32,827	-0.06%
2021/06/15	23	83.16	1	83.50	82.30	22	32,627	0.07%
2021/06/11	40	84.57	26	85.00	83.00	14	32,497	0.04%
2021/06/10	73	83.41	57	82.99	83.10	16	31,950	0.05%
2021/06/09	32.1	79.29	36	79.64	78.60	-3.9	31,065	-0.01%
2021/06/08	57	77.29	57.1	77.75	77.00	-0.1	30,472	0.00%
2021/06/07	21	85.24	10.2	84.76	83.10	10.8	29,770	0.04%
2021/06/04	85.2	87.40	72	87.19	86.00	13.2	29,326	0.05%
2021/06/03	23	86.41	51.1	86.17	85.70	-28.1	28,631	-0.10%
2021/06/02	30	85.76	15	84.03	83.00	15	28,030	0.05%
2021/06/01	59	83.81	50.5	83.99	86.10	8.5	27,484	0.03%
2021/05/31	93.7	84.09	79	83.39	81.90	14.7	26,770	0.05%
2021/05/28	71	78.24	58	78.68	79.20	13	25,574	0.05%
2021/05/27	23	70.62	14	70.96	72.00	9	24,303	0.04%
2021/05/26	3.1	69.08	2	68.65	68.50	1.1	23,964	0.00%
2021/05/25	30.9	69.20	11.5	69.55	68.20	19.4	23,809	0.08%
2021/05/24	2	66.80	1	66.00	66.80	1	23,310	0.00%
2021/05/21	22.3	63.60	5	64.22	64.00	17.3	23,089	0.07%
2021/05/20	7	64.46	5	63.84	62.90	2	23,202	0.01%
2021/05/19	11	64.50	71	64.44	66.00	-60	23,128	-0.26%
2021/05/18	69.2	60.76	12	61.38	62.90	57.2	22,850	0.25%
2021/05/17	4	58.00	6.2	59.60	57.20	-2.2	22,602	-0.01%
2021/05/14	16	65.44	18	65.51	63.50	-2	22,280	-0.01%
2021/05/13	6	64.52	3	64.57	62.90	3	21,942	0.01%
2021/05/12	15	68.95	18	67.06	63.50	-3	21,570	-0.01%
2021/05/11	16	68.28	61	69.55	67.00	-45	20,854	-0.22%
2021/05/10	80	71.27	85	71.41	74.00	-5	20,353	-0.02%
2021/05/07	0	0.00	5	67.22	67.30	-5	19,787	-0.03%
2021/05/06	6	61.90	4	63.28	61.20	2	19,751	0.01%
2021/05/05	2	65.35	6	65.83	62.80	-4	19,622	-0.02%
2021/05/04	10	63.81	30	65.49	64.40	-20	19,451	-0.10%
2021/05/03	13	68.12	4	67.00	67.00	9	19,143	0.05%
2021/04/29	49	69.13	5	70.70	69.00	44	18,981	0.23%
2021/04/28	28	70.18	13	70.29	69.60	15	18,872	0.08%
2021/04/27	14	72.94	17	72.24	72.10	-3	18,631	-0.02%
2021/04/26	37	75.97	34	75.56	75.40	3	18,336	0.02%
2021/04/23	9	74.64	43	74.44	74.40	-34	17,959	-0.19%
2021/04/22	43	75.89	36	76.09	72.60	7	17,593	0.04%
2021/04/21	14	73.47	19	73.61	73.40	-5	17,087	-0.03%
2021/04/20	21	73.29	11	72.81	73.00	10	16,800	0.06%
2021/04/19	51	71.89	36	70.79	70.00	15	16,096	0.09%
2021/04/16	30	68.28	44	69.91	71.10	-14	15,114	-0.09%
2021/04/15	10	64.15	20	63.92	64.70	-10	14,251	-0.07%
2021/04/14	15	60.84	32	62.28	63.70	-17	13,976	-0.12%
2021/04/13	23	66.20	23	65.53	65.60	0	13,548	0.00%
2021/04/12	0	0.00	5	66.44	66.70	-5	12,897	-0.04%
2021/04/09	19	61.30	15.1	61.70	60.70	3.9	12,824	0.03%
2021/04/08	66	66.74	17	65.72	64.00	49	12,398	0.40%
2021/04/07	12.1	62.82	39	63.74	64.20	-26.9	11,648	-0.23%
2021/04/06	9	58.78	32.1	57.70	58.40	-23.1	11,053	-0.21%
2021/04/01	97	58.48	53.9	58.83	58.20	43.2	10,491	0.41%
2021/03/31	185.1	56.68	232.6	56.35	57.40	-47.5	8,769	-0.54%	大買/大賣/
2021/03/30	60	48.97	46	51.11	52.20	14	6,590	0.21%
2021/03/29	4	48.05	33	47.90	47.50	-29	5,909	-0.49%
2021/03/26	23	47.69	34	47.38	47.45	-11	5,852	-0.19%
2021/03/25	46	46.67	9.1	46.36	47.00	36.9	5,689	0.65%
2021/03/23	0	0.00	2	45.45	44.65	-2	5,427	-0.04%
2021/03/19	1.1	44.42	44	44.33	44.50	-42.9	5,708	-0.75%
2021/03/18	5	45.40	0	0.00	45.00	5	5,742	0.09%
2021/03/17	25.2	45.33	2	45.60	45.15	23.2	5,847	0.40%
2021/03/16	5.2	46.08	0	0.00	46.50	5.2	5,917	0.09%
2021/03/15	0.1	45.15	18	44.70	45.50	-17.9	6,056	-0.30%
2021/03/12	1.1	44.62	0	0.00	44.60	1.1	6,178	0.02%
2021/03/11	9.1	44.50	0	0.00	44.60	9.1	6,587	0.14%
2021/03/10	1.1	44.05	0	0.00	43.90	1.1	6,813	0.02%
2021/03/09	0.1	44.00	0	0.00	43.80	0.1	7,223	0.00%
2021/03/08	3.4	44.43	0	0.00	43.95	3.4	7,316	0.05%
2021/03/05	1.1	44.66	0	0.00	44.30	1.1	7,337	0.01%
2021/03/04	8	44.98	0	0.00	45.00	8	7,367	0.11%
2021/03/03	0	0.00	2	45.23	46.20	-2	7,644	-0.03%
2021/03/02	8	47.28	0	0.00	46.30	8	7,592	0.11%
2021/02/26	1	47.25	3	47.30	47.35	-2	7,537	-0.03%
2021/02/25	0.5	47.25	0	0.00	46.90	0.5	7,510	0.01%
2021/02/24	1	47.50	2	46.98	46.70	-1	7,609	-0.01%
2021/02/23	0	0.00	1	46.65	46.65	-1	7,591	-0.01%
2021/02/22	11.1	48.05	5	47.45	47.45	6.1	7,530	0.08%
2021/02/19	2	47.60	2	46.90	47.45	0	7,275	0.00%
2021/02/18	4	46.89	0	0.00	46.85	4	7,114	0.06%
2021/02/17	2	45.73	0	0.00	46.15	2	7,002	0.03%
2021/02/05	6	44.24	10	44.25	44.20	-4	6,944	-0.06%
2021/02/04	10	43.78	46	43.73	43.90	-36	6,937	-0.52%
2021/02/03	0	0.00	18.1	43.95	43.70	-18.1	6,939	-0.26%
2021/01/29	1.1	43.86	9	43.35	43.10	-7.9	6,909	-0.11%
2021/01/28	0	0.00	1	44.60	44.35	-1	6,858	-0.01%
2021/01/27	1	45.45	12.1	45.11	45.45	-11.1	6,841	-0.16%
2021/01/26	18	45.63	1	45.80	44.70	17	6,806	0.25%
2021/01/25	10	44.47	0	0.00	44.90	10	6,778	0.15%
2021/01/22	3.4	44.52	10	44.65	44.65	-6.6	6,759	-0.10%
2021/01/21	1.1	43.91	54	44.91	44.05	-52.9	6,733	-0.79%
2021/01/20	19	45.89	15	45.51	45.10	4	6,699	0.06%
2021/01/19	10	46.50	0	0.00	46.10	10	6,581	0.15%
2021/01/18	6	45.47	6	46.12	46.10	0	6,537	0.00%
2021/01/15	4	47.99	7	48.09	47.30	-3	6,465	-0.05%
2021/01/14	45	48.06	33	48.14	48.20	12	6,337	0.19%
2021/01/13	1	46.85	4	46.70	46.55	-3	6,131	-0.05%
2021/01/12	43	47.84	42	46.10	46.15	1	6,067	0.02%
2021/01/11	52	47.25	7	47.56	47.50	45	5,985	0.75%
2021/01/06	4	45.83	5	45.40	45.65	-1	5,914	-0.02%
2021/01/05	0	0.00	1.7	46.73	46.85	-1.7	5,892	-0.03%
2021/01/04	13	47.90	14	47.71	47.65	-1	5,976	-0.02%
2020/12/31	4	47.34	4	47.38	47.45	0	5,860	0.00%
2020/12/30	2	46.48	0.7	46.50	46.70	1.3	5,800	0.02%
2020/12/29	0	0.00	8.1	46.27	46.20	-8.1	5,800	-0.14%
2020/12/28	6	46.62	7	46.59	46.65	-1	5,771	-0.02%
2020/12/25	2	46.28	3	46.18	46.40	-1	5,712	-0.02%
2020/12/24	42	46.70	11	46.80	46.75	31	5,641	0.55%
2020/12/23	24	46.28	4.1	46.26	46.20	19.9	5,543	0.36%
2020/12/22	12.2	45.88	0	0.00	44.90	12.2	5,383	0.23%
2020/12/21	1	45.00	5	44.10	45.05	-4	5,259	-0.08%
2020/12/17	0	0.00	2	45.03	45.00	-2	5,165	-0.04%
2020/12/16	0	0.00	1	45.45	45.30	-1	5,161	-0.02%
2020/12/15	1.1	46.14	6.5	45.89	45.15	-5.4	5,109	-0.11%
2020/12/14	21.1	48.16	0	0.00	47.40	21.1	4,874	0.43%
2020/12/11	3	48.10	1	47.45	46.95	2	4,843	0.04%
2020/12/10	1	49.45	4	48.39	48.25	-3	4,790	-0.06%
2020/12/09	0	0.00	2	51.45	51.00	-2	4,654	-0.04%
2020/12/08	4	49.98	4	49.53	50.20	0	4,480	0.00%
2020/12/07	20	51.17	9	51.38	50.80	11	4,324	0.25%
2020/12/04	10	48.87	3	48.83	48.75	7	3,916	0.18%
2020/12/03	6	48.15	7	48.13	47.50	-1	3,684	-0.03%
2020/12/02	0	0.00	51	45.74	46.45	-51	3,307	-1.54%
2020/12/01	0	0.00	2	44.63	45.50	-2	3,232	-0.06%
2020/11/30	0	0.00	6	45.40	45.20	-6	3,333	-0.18%
2020/11/27	21	46.62	17.1	46.54	45.75	3.9	3,579	0.11%
2020/11/26	0	0.00	4	43.90	44.35	-4	3,259	-0.12%
2020/11/25	1.5	43.75	0	0.00	43.75	1.5	3,232	0.05%
2020/11/24	6	44.51	3	44.33	43.90	3	3,200	0.09%
2020/11/23	2	44.98	1	45.15	44.80	1	3,145	0.03%
2020/11/20	1	43.00	1	43.65	43.70	0	2,993	0.00%
2020/11/17	0	0.00	6	42.45	42.35	-6	2,936	-0.20%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	0	0.00	4	41.63	41.90	-4	3,028	-0.13%
2020/11/12	0	0.00	3	42.75	42.55	-3	3,059	-0.10%
2020/11/11	2	42.70	0	0.00	42.80	2	3,120	0.06%
2020/11/10	6	42.94	0	0.00	42.50	6	3,138	0.19%
2020/11/06	1	42.15	0	0.00	41.90	1	3,206	0.03%
2020/11/04	1	41.40	0	0.00	41.70	1	3,371	0.03%
2020/11/03	0	0.00	1	41.70	41.65	-1	3,397	-0.03%
2020/10/30	0.5	42.20	0	0.00	41.40	0.5	3,457	0.01%
2020/10/23	2	44.05	0	0.00	43.95	2	3,731	0.05%
2020/10/22	1	45.10	0	0.00	43.50	1	3,787	0.03%
2020/10/20	0	0.00	5	45.72	45.75	-5	3,749	-0.13%
2020/10/19	50	45.65	2	45.70	45.65	48	3,768	1.27%
2020/10/16	0	0.00	1	45.25	45.30	-1	3,780	-0.03%
2020/10/15	3	46.30	7	46.48	46.10	-4	3,764	-0.11%
2020/10/14	1	46.55	1	46.85	46.50	0	3,768	0.00%
2020/10/13	2	46.25	3	46.00	45.85	-1	3,693	-0.03%
2020/10/12	5	46.04	1	47.00	45.50	4	3,642	0.11%
2020/10/08	3	44.90	3	45.20	45.15	0	3,536	0.00%
2020/10/07	11	44.61	3	44.90	44.55	8	3,507	0.23%
2020/10/06	0	0.00	0.1	44.15	44.10	-0.1	3,465	0.00%
2020/09/29	0	0.00	2	41.80	41.20	-2	4,078	-0.05%
2020/09/28	0	0.00	1	41.60	41.70	-1	4,303	-0.02%
2020/09/25	1	40.00	0	0.00	40.90	1	4,341	0.02%
2020/09/24	0.1	42.45	0	0.00	42.05	0.1	4,396	0.00%
2020/09/23	0	0.00	3	43.80	43.75	-3	4,394	-0.07%
2020/09/22	2	45.20	5	44.22	44.00	-3	4,399	-0.07%
2020/09/17	1	45.20	0	0.00	45.25	1	4,319	0.02%
2020/09/15	1	45.45	0	0.00	45.00	1	4,317	0.02%
2020/09/14	0	0.00	0.1	44.50	44.80	-0.1	4,231	0.00%
2020/09/11	0.1	43.20	0	0.00	43.10	0.1	4,186	0.00%
2020/09/08	0	0.00	1	44.80	44.75	-1	4,132	-0.02%
2020/09/03	6	46.80	0	0.00	45.50	6	4,036	0.15%
2020/09/02	6	45.85	8	46.97	46.60	-2	3,899	-0.05%
2020/08/31	0	0.00	6	43.00	42.80	-6	3,675	-0.16%
2020/08/28	3	43.05	0	0.00	43.10	3	3,696	0.08%
2020/08/26	5	43.75	2	43.63	43.60	3	3,725	0.08%
2020/08/20	0	0.00	5	43.30	42.55	-5	3,846	-0.13%
2020/08/19	11	44.75	10	44.60	44.00	1	3,804	0.03%
2020/08/17	1	46.65	1	46.65	46.65	0	3,716	0.00%
2020/08/11	1	45.70	2	45.00	44.95	-1	3,516	-0.03%
2020/08/10	32	47.51	20	47.73	47.30	12	3,459	0.35%
2020/08/05	0	0.00	6	47.23	47.00	-6	3,283	-0.18%
2020/08/04	7	47.66	0	0.00	47.00	7	3,286	0.21%
2020/08/03	2	45.93	3	46.37	46.40	-1	3,226	-0.03%
2020/07/31	0	0.00	4	45.93	46.30	-4	3,255	-0.12%
2020/07/30	4	45.40	4	45.50	46.00	0	3,211	0.00%
2020/07/29	0	0.00	1	43.90	44.95	-1	3,135	-0.03%
2020/07/28	2.1	43.12	0	0.00	42.70	2.1	3,103	0.07%
2020/07/27	1	43.90	0	0.00	44.00	1	3,047	0.03%
2020/07/24	0	0.00	1	43.80	42.70	-1	3,010	-0.03%
2020/07/23	2	44.23	0	0.00	44.20	2	2,999	0.07%
2020/07/22	0	0.00	8	43.55	44.60	-8	2,977	-0.27%
2020/07/20	3	43.10	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	1	43.20	43.00	-1	2,887	-0.03%
2020/07/14	10	43.75	10	43.65	43.30	0	2,902	0.00%
2020/07/10	2	44.00	2	43.85	43.70	0	2,895	0.00%
2020/07/09	12	46.75	8.1	46.18	45.55	3.9	2,814	0.14%
2020/07/08	6	47.90	10	48.31	47.45	-4	2,649	-0.15%
2020/07/07	0	0.00	2	44.60	45.35	-2	2,235	-0.09%
2020/07/06	1	41.00	0	0.00	41.25	1	2,022	0.05%
2020/07/02	2	40.00	19	40.11	40.40	-17	1,919	-0.89%
2020/07/01	0	0.00	6	39.44	39.30	-6	1,904	-0.32%
2020/06/24	0	0.00	3	39.12	38.75	-3	1,917	-0.16%
2020/06/23	21	38.71	20	38.35	38.35	1	1,914	0.05%
2020/06/22	20	39.06	0	0.00	38.70	20	1,906	1.05%
2020/06/19	0	0.00	2	39.25	39.20	-2	1,867	-0.11%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/17	1	38.45	3	38.75	38.45	-2	1,857	-0.11%
2020/06/16	1	38.05	0	0.00	38.20	1	1,870	0.05%
2020/06/15	2	37.85	0	0.00	37.65	2	1,892	0.11%
2020/06/10	0	0.00	1	39.20	39.35	-1	1,906	-0.05%
2020/06/08	1	39.55	0	0.00	39.55	1	1,954	0.05%
2020/06/05	0	0.00	10	39.65	40.10	-10	1,936	-0.52%
2020/06/04	0	0.00	8	39.20	38.95	-8	1,896	-0.42%
2020/06/03	0	0.00	30	38.60	38.75	-30	2,000	-1.50%
2020/06/02	0	0.00	20	38.45	38.30	-20	2,014	-0.99%
2020/06/01	1	38.60	7	38.38	38.40	-6	2,002	-0.30%
2020/05/29	2	39.25	0	0.00	39.05	2	1,963	0.10%
2020/05/28	8	39.24	2	38.58	38.95	6	1,932	0.31%
2020/05/27	0	0.00	2	38.10	38.15	-2	1,846	-0.11%
2020/05/26	1	38.55	18	38.60	38.05	-17	1,845	-0.92%
2020/05/25	1	38.00	5	37.74	38.10	-4	1,824	-0.22%
2020/05/21	0	0.00	4	36.88	36.95	-4	1,780	-0.22%
2020/05/20	0	0.00	1	35.95	35.85	-1	1,783	-0.06%
2020/05/19	5	35.57	0	0.00	35.50	5	1,830	0.27%
2020/05/18	1	35.25	0	0.00	35.05	1	1,831	0.05%
2020/05/15	12.1	36.14	0	0.00	36.00	12.1	1,816	0.67%
2020/05/14	10	37.49	6	37.40	36.85	4	1,798	0.22%
2020/05/13	6	37.70	0	0.00	37.95	6	1,782	0.34%
2020/05/12	1	38.30	0	0.00	38.15	1	1,772	0.06%
2020/05/11	10	38.50	3	38.65	38.30	7	1,763	0.40%
2020/05/08	5	39.21	0	0.00	39.15	5	1,720	0.29%
2020/05/07	0	0.00	10	38.48	39.15	-10	1,648	-0.61%
2020/05/04	5	36.35	0	0.00	36.25	5	1,529	0.33%
2020/04/30	4	37.55	0	0.00	37.70	4	1,516	0.26%
2020/04/29	1	37.40	10	37.20	37.30	-9	1,523	-0.59%
2020/04/28	0	0.00	5	37.00	36.85	-5	1,526	-0.33%
2020/04/27	0	0.00	1	36.70	36.95	-1	1,557	-0.06%
2020/04/23	0	0.00	2	36.08	36.00	-2	1,565	-0.13%
2020/04/22	2	35.55	4	35.60	35.60	-2	1,564	-0.13%
2020/04/21	4	35.60	1	35.55	35.15	3	1,563	0.19%
2020/04/17	6	37.88	8.2	37.73	37.25	-2.2	1,546	-0.14%
2020/04/16	0	0.00	1	36.65	36.90	-1	1,458	-0.07%
2020/04/15	1	35.60	0	0.00	35.60	1	1,428	0.07%
2020/04/14	5	34.32	1	34.70	34.75	4	1,400	0.29%
2020/04/13	0	0.00	4	34.15	34.00	-4	1,394	-0.29%
2020/04/10	3	34.07	0	0.00	34.00	3	1,392	0.22%
2020/04/09	11	34.67	0	0.00	34.15	11	1,431	0.77%
2020/04/08	5	34.58	0	0.00	34.95	5	1,466	0.34%
2020/04/06	1	33.40	0	0.00	33.65	1	1,434	0.07%
2020/03/31	2	31.20	0	0.00	31.10	2	1,399	0.14%
2020/03/30	0.1	31.00	0	0.00	31.05	0.1	1,403	0.01%
2020/03/27	1	31.50	0	0.00	30.75	1	1,452	0.07%
2020/03/26	0	0.00	1	30.40	30.80	-1	1,445	-0.07%
2020/03/25	1	30.90	0	0.00	30.60	1	1,441	0.07%
2020/03/23	0	0.00	5	28.75	28.10	-5	1,423	-0.35%
2020/03/19	0	0.00	1	28.90	27.20	-1	1,415	-0.07%
2020/03/18	0	0.00	5	31.20	30.20	-5	1,403	-0.36%
2020/03/17	5	30.65	6	30.43	30.20	-1	1,399	-0.07%
2020/03/16	2	34.20	0	0.00	32.25	2	1,381	0.14%
2020/03/11	54	42.34	2	42.65	41.40	52	1,335	3.89%
2020/03/10	1	42.35	0	0.00	42.20	1	1,331	0.08%
2020/03/09	11.1	44.77	5	44.89	43.40	6.1	1,310	0.46%
2020/03/06	1	42.90	1	42.30	42.90	0	1,193	0.00%
2020/03/02	0	0.00	2	41.00	41.15	-2	1,498	-0.13%
2020/02/26	1	42.45	0	0.00	42.10	1	1,528	0.07%
2020/02/25	0	0.00	4	42.10	42.90	-4	1,527	-0.26%
2020/02/21	1	43.25	1	43.30	43.30	0	1,537	0.00%
2020/02/20	8	44.38	0	0.00	44.10	8	1,556	0.51%
2020/02/19	0	0.00	5	42.22	42.20	-5	1,519	-0.33%
2020/02/17	0	0.00	15	41.10	41.05	-15	1,521	-0.99%
2020/02/04	0	0.00	1	41.30	41.45	-1	1,628	-0.06%
2020/01/31	1	41.50	2	41.60	41.20	-1	1,670	-0.06%
2020/01/30	3	41.73	0	0.00	41.45	3	1,790	0.17%
2020/01/20	2	45.95	0	0.00	45.85	2	1,782	0.11%
2020/01/15	5	46.00	0	0.00	46.10	5	1,805	0.28%
2020/01/13	10	46.00	0	0.00	46.20	10	1,884	0.53%
2020/01/10	3	46.05	0	0.00	46.10	3	1,889	0.16%
2020/01/07	8	46.30	0	0.00	46.25	8	1,999	0.40%
2020/01/06	1	46.60	1	46.60	46.50	0	2,008	0.00%
2020/01/03	16	48.00	0	0.00	47.20	16	2,008	0.80%
2020/01/02	1	48.30	0	0.00	48.40	1	1,967	0.05%
2019/12/31	3	47.10	0	0.00	46.75	3	1,935	0.15%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/24	0	0.00	8	47.35	47.00	-8	1,937	-0.41%
2019/12/13	6	46.20	0	0.00	46.15	6	1,959	0.31%
2019/12/11	3	46.75	0	0.00	46.60	3	1,972	0.15%
2019/12/10	0	0.00	2	46.95	47.00	-2	1,987	-0.10%
2019/12/09	0	0.00	5	47.67	47.30	-5	2,025	-0.25%
2019/12/06	0	0.00	8.1	47.32	47.10	-8.1	2,110	-0.38%
2019/12/03	1	46.65	0	0.00	46.65	1	2,211	0.05%
2019/12/02	9	46.87	9	46.64	46.40	0	2,217	0.00%
2019/11/29	9	49.95	5	49.47	48.35	4	2,186	0.18%
2019/11/26	1	47.35	0	0.00	47.25	1	2,061	0.05%
2019/11/25	8	47.70	2.1	47.72	47.70	6	2,041	0.29%
2019/11/21	0	0.00	0.2	46.75	46.60	-0.2	2,094	-0.01%
2019/11/18	0	0.00	1	47.95	47.95	-1	2,206	-0.05%
2019/11/15	0	0.00	1.5	47.31	47.45	-1.5	2,238	-0.06%
2019/11/14	0	0.00	0.9	46.80	46.75	-0.9	2,228	-0.04%
2019/11/08	1	46.75	2	47.20	47.05	-1	2,247	-0.04%
2019/11/07	3	45.88	0	0.00	45.95	3	2,238	0.13%
2019/11/06	0	0.00	1	47.05	46.60	-1	2,239	-0.04%
2019/11/05	0	0.00	1	47.40	47.20	-1	2,238	-0.04%
2019/11/01	0.2	46.80	5	46.70	46.70	-4.8	2,238	-0.21%
2019/10/31	3.1	46.63	0	0.00	46.50	3.1	2,265	0.14%
2019/10/30	1	47.05	1	47.50	47.50	0	2,249	0.00%
2019/10/29	2.2	47.71	41	47.25	47.25	-38.8	2,313	-1.68%
2019/10/28	42	48.33	6.3	48.36	48.35	35.7	2,408	1.48%
2019/10/25	6	50.18	4	50.18	49.85	2	2,298	0.09%
2019/10/24	0	0.00	1	49.20	49.60	-1	2,285	-0.04%
2019/10/23	1	49.70	1	49.65	49.15	0	2,286	0.00%
2019/10/22	8	49.34	3	49.58	49.40	5	2,297	0.22%
2019/10/21	3	48.42	3	48.95	49.20	0	2,288	0.00%
2019/10/18	0	0.00	3	49.23	48.85	-3	2,296	-0.13%
2019/10/17	0	0.00	1	50.50	50.40	-1	2,276	-0.04%
2019/10/16	0	0.00	3	50.90	50.30	-3	2,269	-0.13%
2019/10/15	4	51.25	5	51.06	51.10	-1	2,248	-0.04%
2019/10/14	2	50.40	0	0.00	50.40	2	2,197	0.09%
2019/10/09	1	49.95	1	49.70	49.60	0	2,173	0.00%
2019/10/04	3	50.50	0	0.00	50.40	3	2,244	0.13%
2019/10/02	1	49.50	0	0.00	49.60	1	2,229	0.04%
2019/10/01	0	0.00	1	49.15	49.80	-1	2,251	-0.04%
2019/09/27	1	48.55	2	48.35	48.60	-1	2,287	-0.04%
2019/09/26	0	0.00	10	50.30	49.95	-10	2,269	-0.44%
2019/09/24	1	50.80	1	50.40	50.50	0	2,293	0.00%
2019/09/23	0	0.00	4	51.20	50.80	-4	2,285	-0.18%
2019/09/20	0	0.00	1	51.40	51.00	-1	2,277	-0.04%
2019/09/18	5	50.40	0	0.00	50.10	5	2,222	0.23%
2019/09/17	1	50.70	1	50.60	50.50	0	2,209	0.00%
2019/09/10	0	0.00	5	51.60	51.30	-5	2,204	-0.23%
2019/09/09	4	53.08	6	53.17	52.80	-2	2,163	-0.09%
2019/09/06	1	51.90	2	52.50	51.80	-1	2,061	-0.05%
2019/09/05	1	51.80	0	0.00	51.80	1	1,994	0.05%
2019/09/04	1	51.80	4	51.58	51.70	-3	1,959	-0.15%
2019/09/03	0	0.00	1	51.60	50.80	-1	1,935	-0.05%
2019/09/02	1	51.20	1	51.40	51.50	0	1,913	0.00%
2019/08/30	13	51.31	0	0.00	50.90	13	1,883	0.69%
2019/08/29	2	50.00	4	51.00	51.30	-2	1,798	-0.11%
2019/08/28	0	0.00	10	49.65	49.60	-10	1,747	-0.57%
2019/08/27	14	50.86	1	49.95	49.95	13	1,732	0.75%
2019/08/23	0	0.00	3	50.77	50.80	-3	1,647	-0.18%
2019/08/22	1	49.35	0	0.00	49.30	1	1,548	0.06%
2019/08/21	2	49.28	0	0.00	49.30	2	1,529	0.13%
2019/08/20	1	49.10	14	49.43	49.50	-13	1,515	-0.86%
2019/08/19	1	47.90	1	48.25	47.90	0	1,449	0.00%
2019/08/16	0	0.00	4	47.20	47.50	-4	1,457	-0.27%
2019/08/15	1	46.00	1	46.50	46.20	0	1,443	0.00%
2019/08/14	10	46.88	1	46.85	46.95	9	1,443	0.62%
2019/08/12	0	0.00	1	46.60	46.30	-1	1,429	-0.07%
2019/08/08	1	48.10	0	0.00	48.30	1	1,416	0.07%
2019/08/07	1	47.20	0	0.00	47.00	1	1,402	0.07%
2019/08/05	1	47.60	0	0.00	47.30	1	1,407	0.07%
2019/08/02	3	48.07	2	48.28	47.30	1	1,407	0.07%
2019/08/01	2	49.05	1	49.40	49.45	1	1,378	0.07%
2019/07/31	7	50.04	2	49.90	49.70	5	1,375	0.36%
2019/07/30	28	53.11	26	52.40	52.00	2	1,298	0.15%
2019/07/29	1	52.00	2	51.80	51.80	-1	1,175	-0.09%
2019/07/24	2	51.40	3	51.63	51.70	-1	1,129	-0.09%
2019/07/23	1	50.60	0	0.00	50.40	1	1,132	0.09%
2019/07/22	2	50.95	0	0.00	51.00	2	1,122	0.18%
2019/07/19	0	0.00	2	50.00	51.20	-2	1,111	-0.18%
2019/07/16	1	49.90	0	0.00	49.95	1	1,086	0.09%
2019/07/12	0	0.00	1	50.50	50.10	-1	1,104	-0.09%
2019/07/11	2	50.40	2	50.35	50.30	0	1,112	0.00%
2019/07/10	0	0.00	1	49.45	49.60	-1	1,085	-0.09%
2019/07/05	2	48.40	0	0.00	48.20	2	1,087	0.18%
2019/07/04	2	48.28	0	0.00	48.50	2	1,129	0.18%
2019/07/03	2	46.98	0	0.00	47.00	2	1,106	0.18%
2019/07/02	1	47.80	0	0.00	48.20	1	1,135	0.09%
2019/06/20	0	0.00	1	44.70	45.60	-1	1,281	-0.08%
2019/06/19	0	0.00	2	44.00	44.00	-2	1,386	-0.14%
2019/06/18	1	43.45	0	0.00	43.30	1	1,482	0.07%
2019/06/17	0	0.00	3	43.45	43.40	-3	1,560	-0.19%
2019/06/14	3	44.20	0	0.00	44.10	3	1,784	0.17%
2019/06/05	0	0.00	1	44.60	44.10	-1	1,899	-0.05%
2019/05/29	2	42.80	0	0.00	42.60	2	1,960	0.10%
2019/05/23	1	44.50	0	0.00	44.50	1	2,126	0.05%
2019/05/22	1	45.00	1	46.00	45.95	0	2,214	0.00%
2019/05/20	1	44.20	0	0.00	44.20	1	2,230	0.04%
2019/05/16	1	46.20	0	0.00	45.00	1	2,308	0.04%
2019/05/15	2	46.90	0	0.00	46.80	2	2,358	0.08%
2019/05/13	0	0.00	1	47.65	46.60	-1	2,476	-0.04%
2019/05/08	0	0.00	2	48.00	48.30	-2	2,497	-0.08%
2019/05/06	2	48.43	0	0.00	48.00	2	2,520	0.08%
2019/05/03	1	50.30	0	0.00	50.20	1	2,542	0.04%
2019/04/30	1	48.50	0	0.00	49.00	1	2,609	0.04%
2019/04/29	1	49.00	0	0.00	48.10	1	2,845	0.04%
2019/04/25	0	0.00	2	51.60	51.40	-2	2,978	-0.07%
2019/04/24	1	51.80	1	52.00	51.20	0	3,042	0.00%
2019/04/23	0	0.00	11	51.91	51.90	-11	3,045	-0.36%
2019/04/22	2	52.25	0	0.00	52.70	2	3,037	0.07%
2019/04/18	2	51.30	0	0.00	50.40	2	3,009	0.07%
2019/04/16	1	50.60	0	0.00	51.00	1	3,014	0.03%
2019/04/11	1	52.20	0	0.00	52.30	1	2,988	0.03%
2019/04/09	0	0.00	1	53.50	53.90	-1	2,891	-0.03%
2019/04/08	1	53.00	0	0.00	53.40	1	2,873	0.03%
2019/04/03	0	0.00	10	52.71	52.70	-10	2,836	-0.35%
2019/04/01	0	0.00	1	52.00	51.90	-1	2,802	-0.04%
2019/03/28	10	52.10	2	51.60	51.40	8	2,767	0.29%
2019/03/27	0	0.00	1	51.20	51.90	-1	2,734	-0.04%
2019/03/26	1	52.20	0	0.00	52.00	1	2,714	0.04%
2019/03/25	0	0.00	2	51.50	51.00	-2	2,657	-0.08%
2019/03/22	5	54.90	14	55.29	52.50	-9	2,627	-0.34%
2019/03/21	12	53.91	3	54.00	53.60	9	2,509	0.36%
2019/03/20	1	51.90	5	52.54	53.00	-4	2,412	-0.17%
2019/03/19	2	52.50	3	51.73	51.90	-1	2,367	-0.04%
2019/03/15	2	48.83	1	48.45	48.25	1	2,131	0.05%
2019/03/14	5	48.25	0	0.00	48.00	5	2,126	0.24%
2019/03/06	10	48.30	0	0.00	48.10	10	2,397	0.42%
2019/03/05	1	48.35	15	48.50	48.30	-14	2,490	-0.56%
2019/03/04	1	47.90	5	47.57	47.90	-4	2,501	-0.16%
2019/02/27	10	47.95	0	0.00	47.35	10	2,509	0.40%
2019/02/26	1	48.60	0	0.00	48.10	1	2,515	0.04%
2019/02/25	10	48.15	0	0.00	48.15	10	2,509	0.40%
2019/02/22	0	0.00	3	48.63	48.45	-3	2,497	-0.12%
2019/02/21	4	48.91	2	49.60	49.80	2	2,425	0.08%
2019/02/20	2	47.45	0	0.00	47.60	2	2,324	0.09%
2019/02/15	2	49.18	2	48.83	47.35	0	2,274	0.00%
2019/02/13	0	0.00	30	48.30	48.60	-30	2,158	-1.39%
2019/01/30	0	0.00	2	46.30	46.10	-2	2,009	-0.10%
2019/01/29	0	0.00	2	46.70	46.50	-2	2,013	-0.10%
2019/01/28	0	0.00	10	47.60	47.75	-10	2,005	-0.50%
2019/01/25	1	48.05	2	48.20	47.50	-1	2,017	-0.05%
2019/01/24	3	47.98	0	0.00	47.50	3	1,998	0.15%
2019/01/22	20	47.18	0	0.00	47.50	20	1,954	1.02%
2019/01/21	11	49.41	2	49.75	48.15	9	1,914	0.47%
2019/01/18	5	45.81	1	45.75	46.80	4	1,678	0.24%
2019/01/17	2	45.60	4	45.55	44.00	-2	1,608	-0.12%
2019/01/16	4	44.40	3	45.03	45.20	1	1,529	0.07%
2019/01/14	0	0.00	1	41.70	41.05	-1	1,479	-0.07%
2019/01/09	1	42.25	3	41.35	42.20	-2	1,493	-0.13%
2019/01/03	2	38.10	0	0.00	37.80	2	1,530	0.13%
2018/12/26	0	0.00	1	40.95	39.60	-1	1,571	-0.06%
2018/12/21	1	39.20	0	0.00	39.90	1	1,572	0.06%
2018/12/19	0	0.00	1	41.00	40.90	-1	1,569	-0.06%
2018/12/14	0	0.00	2	42.15	41.40	-2	1,594	-0.13%
2018/12/10	2	40.78	2	41.00	41.00	0	1,629	0.00%
2018/12/07	9	42.92	9	43.06	42.80	0	1,620	0.00%
2018/12/05	1	46.95	3	45.97	45.90	-2	1,601	-0.12%
2018/12/04	0	0.00	2	48.83	48.30	-2	1,574	-0.13%
2018/12/03	3	48.72	1	49.65	48.45	2	1,569	0.13%
2018/11/30	4	48.00	3	48.15	48.45	1	1,534	0.07%
2018/11/29	13	48.31	12	47.80	49.20	1	1,471	0.07%
2018/11/28	0	0.00	4	44.88	45.40	-4	1,334	-0.30%
2018/11/27	2	40.70	40	40.55	41.55	-38	1,233	-3.08%
2018/11/23	40	38.95	0	0.00	38.25	40	1,185	3.38%
2018/11/22	3	39.47	0	0.00	39.25	3	1,166	0.26%
2018/11/16	0	0.00	1	36.75	37.00	-1	1,121	-0.09%
2018/11/15	2	36.13	0	0.00	36.10	2	1,137	0.18%
2018/11/13	1	36.20	0	0.00	36.25	1	1,250	0.08%
2018/11/06	0	0.00	1	37.30	36.10	-1	1,282	-0.08%
2018/11/02	1	38.65	0	0.00	38.25	1	1,284	0.08%
2018/10/26	0	0.00	1	33.70	33.60	-1	1,251	-0.08%
2018/09/28	0	0.00	1	45.10	44.35	-1	1,220	-0.08%
2018/09/21	0	0.00	2	43.55	44.20	-2	1,243	-0.16%
2018/09/19	0	0.00	1	44.35	44.65	-1	1,257	-0.08%
2018/09/14	1	44.95	0	0.00	45.75	1	1,246	0.08%
2018/09/13	2	44.83	0	0.00	45.00	2	1,225	0.16%
2018/09/12	1	44.95	0	0.00	44.35	1	1,221	0.08%
2018/09/05	15	54.61	15	55.21	53.60	0	1,249	0.00%
2018/09/04	5	53.90	5	54.20	54.70	0	1,316	0.00%
2018/09/03	4	54.70	4	55.65	54.60	0	1,357	0.00%
2018/08/31	1	55.50	4	55.30	56.20	-3	1,418	-0.21%
2018/08/30	0	0.00	1	54.70	54.60	-1	1,445	-0.07%
2018/08/29	19	54.67	1	54.50	54.40	18	1,501	1.20%
2018/08/28	10	54.80	10	55.10	54.80	0	1,568	0.00%
2018/08/22	1	51.20	0	0.00	51.50	1	1,742	0.06%
2018/08/21	2	50.55	2	50.40	51.20	0	1,803	0.00%
2018/08/20	12	54.33	1	53.00	51.80	11	1,809	0.61%
2018/08/10	10	62.00	0	0.00	62.50	10	1,825	0.55%
2018/08/03	1	62.60	0	0.00	63.30	1	2,012	0.05%
2018/07/27	0	0.00	1	62.80	63.40	-1	2,066	-0.05%
2018/07/20	0	0.00	1	61.00	61.20	-1	2,191	-0.05%
2018/07/19	1	61.50	1	62.90	61.50	0	2,250	0.00%
2018/07/13	1	60.40	0	0.00	60.50	1	2,407	0.04%
2018/07/12	0	0.00	3	60.50	60.40	-3	2,422	-0.12%
2018/07/11	4	60.00	0	0.00	59.90	4	2,429	0.16%
2018/07/09	0	0.00	1	61.10	60.40	-1	2,458	-0.04%
2018/07/06	1	60.60	0	0.00	60.60	1	2,477	0.04%
2018/06/20	0	0.00	6	64.00	64.50	-6	2,572	-0.23%
2018/06/19	0	0.00	2	66.00	65.00	-2	2,600	-0.08%
2018/06/15	0	0.00	1	67.00	66.90	-1	2,621	-0.04%
2018/06/14	2	69.90	0	0.00	68.50	2	2,611	0.08%
2018/06/13	2	71.00	0	0.00	69.10	2	2,624	0.08%
2018/06/12	6	71.68	6	71.15	70.70	0	2,696	0.00%
2018/06/08	1	68.80	0	0.00	69.00	1	2,833	0.04%
2018/06/05	0	0.00	3	68.47	67.70	-3	2,852	-0.11%
2018/06/04	1	66.30	0	0.00	67.40	1	2,807	0.04%
2018/05/31	9	65.38	9	67.07	66.60	0	2,799	0.00%
2018/05/29	8	64.36	8	65.00	65.20	0	2,724	0.00%
2018/05/28	5	61.90	0	0.00	64.00	5	2,688	0.19%
2018/05/21	0	0.00	2	60.10	61.20	-2	3,092	-0.06%
2018/05/16	0	0.00	1	59.50	61.90	-1	3,175	-0.03%
2018/05/15	2	59.10	0	0.00	58.90	2	3,205	0.06%
2018/05/14	1	59.70	1	59.50	60.20	0	3,291	0.00%
2018/05/10	0	0.00	1	58.70	58.80	-1	3,370	-0.03%
2018/05/08	2	58.10	0	0.00	58.10	2	3,484	0.06%
2018/05/04	0	0.00	3	55.10	55.30	-3	4,058	-0.07%
2018/05/03	2	55.30	2	56.10	56.10	0	4,106	0.00%
2018/04/30	1	55.20	0	0.00	55.20	1	4,046	0.02%
2018/04/26	2	56.00	1	57.70	55.60	1	4,058	0.02%
2018/04/25	1	57.80	7	57.70	58.00	-6	4,114	-0.15%
2018/04/24	1	54.70	29	55.48	54.70	-28	4,081	-0.69%
2018/04/23	4	58.05	2	57.00	57.00	2	4,040	0.05%
2018/04/19	1	63.40	10	64.40	63.20	-9	3,962	-0.23%
2018/04/18	1	63.90	0	0.00	63.90	1	3,956	0.03%
2018/04/16	0	0.00	1	66.40	66.40	-1	3,932	-0.03%
2018/04/13	31	67.40	0	0.00	67.00	31	3,916	0.79%
2018/04/11	0	0.00	4	69.80	69.00	-4	3,939	-0.10%
2018/04/03	0	0.00	1	68.00	69.30	-1	4,036	-0.02%
2018/03/27	2	71.80	0	0.00	71.90	2	4,091	0.05%
2018/03/23	10	72.00	5	72.00	72.00	5	4,123	0.12%
2018/03/22	0	0.00	2	74.80	74.00	-2	4,101	-0.05%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/19	2	74.50	0	0.00	75.40	2	4,087	0.05%
2018/03/15	8	76.51	2	75.60	76.70	6	3,974	0.15%
2018/03/14	1	74.70	0	0.00	72.90	1	3,800	0.03%
2018/03/12	4	72.30	1	73.00	72.90	3	3,782	0.08%
2018/03/09	0	0.00	2	69.90	71.00	-2	3,731	-0.05%
2018/03/08	1	69.90	1	70.00	70.10	0	3,757	0.00%
2018/03/05	2	72.90	10	72.70	71.80	-8	3,774	-0.21%
2018/02/26	6	77.17	4	76.45	74.30	2	3,813	0.05%
2018/02/23	1	73.20	1	73.40	72.50	0	3,599	0.00%
2018/02/22	0	0.00	1	72.30	72.00	-1	3,588	-0.03%
2018/02/21	1	71.00	3	70.20	70.90	-2	3,585	-0.06%
2018/02/09	1	68.70	1	68.90	70.20	0	3,523	0.00%
2018/02/08	10	70.00	1	70.50	70.30	9	3,476	0.26%
2018/02/07	1	71.50	2	71.00	70.00	-1	3,452	-0.03%
2018/02/06	1	67.40	10	68.11	67.40	-9	3,403	-0.26%
2018/02/05	2	71.55	4	69.25	73.70	-2	3,340	-0.06%
2018/02/02	0	0.00	3	72.13	71.60	-3	3,287	-0.09%
2018/02/01	2	74.75	2	76.90	74.30	0	3,291	0.00%
2018/01/31	3	75.00	4	75.05	76.10	-1	3,304	-0.03%
2018/01/30	6	77.30	12	78.50	75.30	-6	3,489	-0.17%
2018/01/29	5	74.16	3	74.33	75.70	2	3,226	0.06%
2018/01/25	2	65.50	0	0.00	65.50	2	3,039	0.07%
2018/01/23	10	67.30	0	0.00	65.80	10	3,186	0.31%
2018/01/19	3	68.23	1	70.00	67.20	2	3,328	0.06%
2018/01/05	0	0.00	1	67.20	67.40	-1	4,639	-0.02%
2018/01/04	8	68.80	10	68.13	67.70	-2	4,687	-0.04%
2018/01/03	7	65.23	0	0.00	64.50	7	4,610	0.15%