新唐 (4919)-群益金鼎-古亭券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	94.50	1	95.10	93.90	0	7,978	0.00%
2024/11/21	15	95.51	18	95.66	94.80	-3	7,947	-0.04%
2024/11/20	10	93.71	2	92.90	92.90	8	7,843	0.10%
2024/11/19	1	93.10	0	0.00	93.70	1	7,810	0.01%
2024/11/18	4	95.65	3	94.73	93.60	1	7,793	0.01%
2024/11/15	0.5	96.96	0	0.00	96.60	0.5	7,724	0.01%
2024/11/14	7.6	99.11	12	98.83	98.50	-4.5	7,639	-0.06%
2024/11/13	3	92.53	8	93.27	95.90	-5	7,230	-0.07%
2024/11/12	1	89.19	1	88.00	88.00	0	7,094	0.00%
2024/11/11	2	91.65	0	0.00	91.60	2	7,048	0.03%
2024/11/08	2	94.35	3	94.33	93.40	-1	7,016	-0.01%
2024/11/07	8.8	92.70	4	92.13	92.10	4.8	6,940	0.07%
2024/11/06	13	92.58	6	92.02	92.10	7	6,923	0.10%
2024/11/05	7	97.32	6	98.00	96.10	1	6,732	0.02%
2024/11/04	11.2	97.32	10	97.13	94.80	1.2	6,631	0.02%
2024/11/01	2	100.50	3	101.20	102.50	-1	6,380	-0.02%
2024/10/30	35.5	106.03	14	104.79	101.00	21.5	6,159	0.35%
2024/10/29	33	99.25	55.3	100.32	103.00	-22.3	5,205	-0.43%
2024/10/28	3	97.20	4	95.85	94.00	-1	4,467	-0.02%
2024/10/25	28.1	95.60	22	97.62	97.70	6.1	4,153	0.15%
2024/10/24	4	92.40	2.2	93.42	94.10	1.8	3,252	0.05%
2024/10/23	5	85.40	0	0.00	85.60	5	3,002	0.17%
2024/10/22	0	0.00	1	85.40	85.70	-1	3,008	-0.03%
2024/10/21	0.2	87.00	5	84.92	85.20	-4.8	3,049	-0.16%
2024/10/18	2	83.50	0	0.00	83.20	2	3,093	0.06%
2024/10/17	0	0.00	4	86.13	85.60	-4	3,106	-0.13%
2024/10/16	2	83.50	2	84.25	83.80	0	3,096	0.00%
2024/10/15	7	85.94	7	86.21	84.60	0	3,082	0.00%
2024/10/14	1	85.40	0	0.00	85.80	1	3,019	0.03%
2024/10/09	4	81.40	1	81.70	81.50	3	2,992	0.10%
2024/10/08	0	0.00	1	82.60	83.40	-1	2,985	-0.03%
2024/10/07	2	83.95	0	0.00	84.00	2	3,022	0.07%
2024/10/04	4	83.55	1	84.80	83.00	3	3,089	0.10%
2024/10/01	1	84.20	0	0.00	85.20	1	3,163	0.03%
2024/09/30	7	87.47	8	88.13	85.70	-1	3,197	-0.03%
2024/09/27	6	86.83	10	85.83	87.60	-4	3,175	-0.13%
2024/09/26	5	83.66	3	83.23	82.20	2	3,212	0.06%
2024/09/25	5	81.46	15	81.79	82.00	-10	3,261	-0.31%
2024/09/24	4	79.13	0	0.00	79.60	4	3,372	0.12%
2024/09/23	1	81.30	0	0.00	80.80	1	3,359	0.03%
2024/09/20	1	80.70	4	81.13	81.80	-3	3,383	-0.09%
2024/09/19	1	79.10	0	0.00	80.30	1	3,435	0.03%
2024/09/18	6	79.90	0	0.00	78.90	6	3,546	0.17%
2024/09/16	5	81.00	0	0.00	81.10	5	3,633	0.14%
2024/09/12	0	0.00	0	79.50	80.00	0	3,666	0.00%
2024/09/10	1	79.47	0	0.00	78.40	1	3,726	0.03%
2024/09/09	1	78.43	0	0.00	80.90	1	3,714	0.03%
2024/09/06	1	80.90	0	0.00	82.10	1	3,700	0.03%
2024/09/04	0	82.20	0	0.00	81.80	0	3,721	0.00%
2024/08/30	0	0.00	0.1	88.90	89.10	-0.1	3,665	0.00%
2024/08/29	1	87.80	0	0.00	87.80	1	3,656	0.03%
2024/08/26	0	0.00	0	90.60	89.20	0	3,668	0.00%
2024/08/23	0	0.00	0.1	86.90	88.00	-0.1	3,683	0.00%
2024/08/22	1	88.60	0	88.80	87.90	1	3,789	0.03%
2024/08/19	7	87.69	0	88.00	87.60	7	3,759	0.19%
2024/08/15	0	0.00	1	86.10	85.30	-1	3,773	-0.03%
2024/08/14	0	0.00	2.4	85.18	85.70	-2.4	3,772	-0.06%
2024/08/13	6	83.98	0.5	83.60	83.20	5.5	3,757	0.15%
2024/08/08	0.2	82.35	0	0.00	81.20	0.2	3,602	0.01%
2024/08/07	3.1	84.46	10	86.71	87.00	-6.9	3,528	-0.20%
2024/08/06	10	81.95	0	0.00	81.50	10	3,419	0.29%
2024/08/05	0	90.50	0	0.00	90.50	0	3,270	0.00%
2024/08/02	1	103.01	0	0.00	100.50	1	3,266	0.03%
2024/08/01	0	0.00	1	107.50	108.00	-1	3,204	-0.03%
2024/07/31	2	104.75	1	105.00	105.00	1	3,270	0.03%
2024/07/30	0	110.50	1	110.00	109.50	-1	3,225	-0.03%
2024/07/29	0	0.00	2	114.00	113.00	-2	3,220	-0.06%
2024/07/23	0.3	118.50	1	118.00	118.00	-0.7	3,230	-0.02%
2024/07/22	0	116.50	0	0.00	115.00	0	3,223	0.00%
2024/07/19	2.2	119.32	0	0.00	118.50	2.2	3,193	0.07%
2024/07/15	1	123.00	3	123.00	123.00	-2	3,226	-0.06%
2024/07/12	1	123.50	8	123.81	123.50	-7	3,281	-0.21%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/09	0	0.00	3	124.50	124.00	-3	3,342	-0.09%
2024/07/08	1	125.00	1	125.00	124.00	0	3,313	0.00%
2024/07/05	0	0.00	2	128.25	128.50	-2	3,254	-0.06%
2024/07/04	0	0.00	1	125.50	126.00	-1	3,194	-0.03%
2024/07/03	0	0.00	2	126.50	126.50	-2	3,131	-0.06%
2024/07/02	9	124.44	6	124.83	126.50	3	3,033	0.10%
2024/07/01	6	125.50	9	124.28	124.50	-3	2,893	-0.10%
2024/06/28	22	127.50	11	127.86	128.00	11	2,765	0.40%
2024/06/27	4.4	128.50	4	129.38	132.00	0.4	2,561	0.02%
2024/06/26	8	130.56	2	130.50	130.00	6	2,515	0.24%
2024/06/25	5	129.00	3.1	130.66	131.00	1.9	2,413	0.08%
2024/06/24	7	128.21	1	126.50	129.00	6	2,300	0.26%
2024/06/21	0	0.00	9	129.44	128.50	-9	2,206	-0.41%
2024/06/19	3	125.67	0	0.00	125.50	3	2,123	0.14%
2024/06/07	0	0.00	2	124.25	123.50	-2	2,092	-0.10%
2024/06/06	1	123.00	1	123.50	123.50	0	2,091	0.00%
2024/06/04	5	124.50	1	125.00	124.50	4	2,142	0.19%
2024/06/03	6	126.00	0	0.00	125.50	6	2,168	0.28%
2024/05/31	0	0.00	3	128.50	128.00	-3	2,163	-0.14%
2024/05/29	1	129.00	1	128.50	128.50	0	2,177	0.00%
2024/05/28	1	130.50	2	129.50	131.50	-1	2,142	-0.05%
2024/05/27	2	123.50	1	124.00	123.00	1	2,040	0.05%
2024/05/22	2	128.00	0	0.00	128.00	2	2,071	0.10%
2024/05/21	0	0.00	1	125.50	127.00	-1	2,064	-0.05%
2024/05/17	0	0.00	1	123.50	123.00	-1	2,036	-0.05%
2024/05/08	0	0.00	2	124.00	124.00	-2	2,097	-0.10%
2024/05/07	1	125.50	1	125.50	126.00	0	2,083	0.00%
2024/05/06	2.1	126.64	6.4	127.03	123.50	-4.3	2,067	-0.21%
2024/05/03	3	132.67	3	130.50	130.00	0	1,987	0.00%
2024/05/02	0	0.00	4	130.88	131.50	-4	1,970	-0.20%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	3	131.67	0	0.00	130.50	3	1,951	0.15%
2024/04/26	1	129.00	1	129.50	130.50	0	1,912	0.00%
2024/04/25	8	129.63	6.6	127.94	127.50	1.4	1,914	0.07%
2024/04/24	2	129.75	3	131.17	131.50	-1	1,911	-0.05%
2024/04/23	5	128.70	2	128.50	128.00	3	1,909	0.16%
2024/04/22	1	127.00	0	127.50	127.50	1	1,914	0.05%
2024/04/19	13	128.31	11	127.55	127.00	2	1,898	0.11%
2024/04/18	1	131.00	4	131.50	132.50	-3	1,831	-0.16%
2024/04/17	3	129.00	0	0.00	129.00	3	1,775	0.17%
2024/04/16	0	0.00	0	126.50	127.50	0	1,755	0.00%
2024/04/15	2	129.75	0	0.00	129.00	2	1,793	0.11%
2024/04/12	3	128.33	3	129.17	129.50	0	1,774	0.00%
2024/04/11	2	126.50	2	126.00	127.50	0	1,797	0.00%
2024/04/10	3	128.83	0	0.00	127.50	3	1,826	0.16%
2024/04/09	1	127.00	0	0.00	127.00	1	1,824	0.05%
2024/04/03	0	0.00	1	126.50	127.00	-1	1,836	-0.05%
2024/04/02	2	126.00	0	0.00	126.50	2	1,884	0.11%
2024/03/28	0	0.00	1	123.00	124.00	-1	1,840	-0.05%
2024/03/27	5	124.00	0	0.00	123.50	5	1,845	0.27%
2024/03/26	0	0.00	1	123.50	122.00	-1	1,831	-0.05%
2024/03/21	0	123.00	0	0.00	122.00	0	1,896	0.00%
2024/03/20	2	123.50	0	0.00	123.00	2	1,956	0.10%
2024/03/15	1	120.00	0	0.00	120.00	1	2,010	0.05%
2024/03/12	0	0.00	1	124.50	124.00	-1	2,096	-0.05%
2024/03/11	3	125.00	0	0.00	125.00	3	2,118	0.14%
2024/03/07	1	125.00	0	0.00	125.50	1	2,176	0.05%
2024/03/06	1	127.51	3	128.00	127.00	-2	2,210	-0.09%
2024/03/05	4	130.13	1	130.00	128.50	3	2,317	0.13%
2024/03/01	0	0.00	1	128.00	128.50	-1	2,667	-0.04%
2024/02/29	1	129.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	2	132.50	2	132.25	128.50	0	2,883	0.00%
2024/02/23	3	132.00	0	0.00	131.00	3	3,044	0.10%
2024/02/20	1.1	131.09	0	0.00	131.50	1.1	3,139	0.04%
2024/02/19	4	131.75	1	133.00	132.50	3	3,190	0.09%
2024/02/16	2	128.25	0	0.00	128.50	2	3,428	0.06%
2024/02/01	1	128.50	0	0.00	129.00	1	3,452	0.03%
2024/01/31	0	0.00	1	129.50	128.50	-1	3,460	-0.03%
2024/01/29	0	0.00	1	129.50	130.50	-1	3,503	-0.03%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	1	132.00	1	132.00	132.50	0	3,646	0.00%
2024/01/18	1	130.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	7	133.00	0	0.00	130.00	7	3,651	0.19%
2024/01/12	0	0.00	0.1	136.00	134.50	-0.1	3,671	0.00%
2024/01/09	5	135.40	5	135.20	135.00	0	3,800	0.00%
2024/01/05	6	139.83	8	139.81	139.50	-2	3,835	-0.05%
2024/01/04	2	141.50	2	140.50	141.00	0	3,817	0.00%
2024/01/03	0	0.00	1	141.00	142.00	-1	3,801	-0.03%
2023/12/29	3	141.33	1	142.50	142.00	2	3,793	0.05%
2023/12/28	3	142.33	2	142.50	142.00	1	3,785	0.03%
2023/12/26	1	138.50	0	0.00	140.00	1	3,729	0.03%
2023/12/22	2	139.25	0	0.00	139.50	2	3,734	0.05%
2023/12/18	0	0.00	2	139.25	137.50	-2	3,749	-0.05%
2023/12/15	2	141.25	3	141.50	141.00	-1	3,721	-0.03%
2023/12/14	2	148.50	0.2	148.00	148.50	1.8	3,738	0.05%
2023/12/13	5	145.00	0	0.00	143.50	5	3,695	0.14%
2023/12/12	0	0.00	2	145.00	145.00	-2	3,705	-0.05%
2023/12/08	0	0.00	4	144.13	143.00	-4	3,889	-0.10%
2023/12/07	1	142.50	42	143.90	142.00	-41	3,886	-1.06%
2023/12/06	1	146.00	1	145.50	145.50	0	3,856	0.00%
2023/12/05	0	0.00	1	145.50	146.00	-1	3,838	-0.03%
2023/12/04	11	149.91	4	150.25	149.50	7	3,806	0.18%
2023/12/01	21	150.50	2	149.00	149.50	19	3,798	0.50%
2023/11/30	2	151.50	2	150.25	148.50	0	3,801	0.00%
2023/11/29	26	148.04	2.1	149.23	149.50	23.9	3,692	0.65%
2023/11/28	1	144.00	1.2	143.00	144.00	-0.2	3,441	-0.01%
2023/11/27	5	143.60	10	142.20	141.50	-5	3,349	-0.15%
2023/11/22	4	139.75	1	142.00	140.50	3	3,120	0.10%
2023/11/21	1	137.50	0	0.00	138.00	1	3,036	0.03%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	2	138.25	1	138.50	138.50	1	3,057	0.03%
2023/11/16	1	138.00	0	0.00	136.50	1	3,041	0.03%
2023/11/15	0	0.00	10	136.70	138.00	-10	3,016	-0.33%
2023/11/14	1	133.00	2	132.50	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	4	132.00	132.50	-4	2,771	-0.14%
2023/11/08	0	0.00	4	130.38	131.00	-4	2,786	-0.14%
2023/11/06	4	128.63	1	129.00	128.50	3	2,818	0.11%
2023/11/03	2	127.50	5	127.10	127.50	-3	2,829	-0.11%
2023/11/02	1	131.00	0	0.00	131.00	1	2,812	0.04%
2023/10/31	1	128.00	6	129.50	127.00	-5	2,866	-0.17%
2023/10/30	1	126.00	3	127.67	128.00	-2	2,994	-0.07%
2023/10/27	7	125.14	0	0.00	125.50	7	3,209	0.22%
2023/10/26	0	127.50	0	0.00	127.00	0	3,431	0.00%
2023/10/25	2	129.50	2	130.75	129.00	0	3,545	0.00%
2023/10/24	1	129.00	4	128.50	130.00	-3	3,591	-0.08%
2023/10/23	3	129.17	0	0.00	128.00	3	3,647	0.08%
2023/10/20	2	131.00	0	0.00	132.50	2	3,681	0.05%
2023/10/19	0	0.00	2	130.50	132.50	-2	3,759	-0.05%
2023/10/18	6	133.42	5	131.00	130.00	1	3,850	0.03%
2023/10/17	0	0.00	1	131.50	130.00	-1	3,988	-0.03%
2023/10/16	4	132.00	5	130.10	130.50	-1	4,164	-0.02%
2023/10/13	2	130.00	3	130.17	131.00	-1	4,309	-0.02%
2023/10/12	2	126.00	5	128.00	128.50	-3	4,332	-0.07%
2023/10/11	2	127.00	5	128.00	126.00	-3	4,416	-0.07%
2023/10/06	0	0.00	1	125.50	128.00	-1	4,463	-0.02%
2023/10/05	0	0.00	10	125.00	126.50	-10	4,468	-0.22%
2023/10/04	7	123.36	2	124.00	125.00	5	4,493	0.11%
2023/10/03	0	0.00	5	126.00	125.00	-5	4,518	-0.11%
2023/10/02	1	125.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	4	124.25	1	124.00	124.50	3	4,946	0.06%
2023/09/26	5	125.70	0	0.00	125.50	5	5,084	0.10%
2023/09/20	5	131.00	1	130.00	130.50	4	5,033	0.08%
2023/09/19	9	134.17	1	135.50	132.50	8	5,046	0.16%
2023/09/18	0	0.00	8	133.13	134.00	-8	5,004	-0.16%
2023/09/15	0	0.00	8	132.50	132.50	-8	5,003	-0.16%
2023/09/14	0	0.00	37	132.46	132.00	-37	4,990	-0.74%
2023/09/13	8	130.81	3	131.33	130.00	5	4,971	0.10%
2023/09/12	5	128.50	0	0.00	128.50	5	4,885	0.10%
2023/09/08	0	0.00	2	128.50	127.00	-2	5,039	-0.04%
2023/09/06	0	0.00	1	129.50	129.00	-1	5,233	-0.02%
2023/09/05	0	0.00	1.1	126.65	128.50	-1.1	5,203	-0.02%
2023/09/01	3	123.17	0	0.00	123.50	3	5,171	0.06%
2023/08/31	4.1	123.50	1	122.50	123.50	3.1	5,189	0.06%
2023/08/30	2.4	122.50	1	123.00	123.00	1.4	5,256	0.03%
2023/08/29	20.1	118.75	0	0.00	120.00	20.1	5,283	0.38%
2023/08/28	0	0.00	2	120.00	120.00	-2	5,292	-0.04%
2023/08/25	0	120.00	0	0.00	120.50	0	5,309	0.00%
2023/08/24	1	122.00	1	122.00	120.50	0	5,383	0.00%
2023/08/23	1.5	118.67	3	118.67	121.50	-1.5	5,455	-0.03%
2023/08/22	6.1	120.67	0	0.00	120.00	6.1	5,447	0.11%
2023/08/21	1	122.50	0	0.00	121.50	1	5,471	0.02%
2023/08/17	0	0.00	0	125.78	127.00	0	5,511	0.00%
2023/08/15	5	126.50	0	0.00	125.00	5	5,599	0.09%
2023/08/14	1	121.50	0	0.00	125.50	1	5,696	0.02%
2023/08/10	5	124.20	1	125.00	124.50	4	5,803	0.07%
2023/08/09	0	0.00	2	129.00	127.50	-2	5,797	-0.03%
2023/08/08	12.1	129.50	2	130.00	130.00	10.1	5,864	0.17%
2023/08/07	3	126.17	0	0.00	129.00	3	5,915	0.05%
2023/08/04	1	125.50	3	126.00	126.50	-2	5,943	-0.03%
2023/08/02	6.2	128.55	5	128.90	126.50	1.2	6,058	0.02%
2023/08/01	7.1	137.61	7	136.50	133.00	0.1	6,000	0.00%
2023/07/31	4	138.63	0	0.00	140.00	4	5,836	0.07%
2023/07/28	1	142.00	7	141.71	142.00	-6	5,698	-0.11%
2023/07/27	0	0.00	2	139.50	139.50	-2	5,616	-0.04%
2023/07/26	5	137.80	3	138.17	136.50	2	5,628	0.04%
2023/07/25	0	0.00	4	140.00	139.00	-4	5,618	-0.07%
2023/07/24	1	139.50	6.2	140.41	140.00	-5.2	5,584	-0.09%
2023/07/21	3.2	139.39	1	139.50	140.00	2.2	5,630	0.04%
2023/07/20	5	142.90	0	0.00	142.00	5	5,673	0.09%
2023/07/19	4.1	141.91	10	143.45	141.50	-5.9	5,475	-0.11%
2023/07/18	12	139.21	5	137.50	141.00	7	5,344	0.13%
2023/07/17	11	137.27	25	137.70	138.00	-14	5,173	-0.27%
2023/07/14	6	136.17	7	136.57	137.00	-1	5,169	-0.02%
2023/07/13	7.1	133.06	4	133.75	133.00	3.1	5,120	0.06%
2023/07/12	1	132.50	4	132.00	131.50	-3	5,077	-0.06%
2023/07/11	2	133.75	2	133.50	133.50	0	5,062	0.00%
2023/07/07	4	131.13	0	0.00	131.00	4	5,071	0.08%
2023/07/06	3	133.83	1	137.50	134.00	2	5,046	0.04%
2023/07/05	19	137.61	9	138.50	136.00	10	4,982	0.20%
2023/07/04	6	133.58	4	134.25	135.50	2	4,758	0.04%
2023/07/03	0	129.00	1	129.50	129.00	-1	4,642	-0.02%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	0	0.00	1	129.00	128.00	-1	4,822	-0.02%
2023/06/28	0	128.00	1	129.00	127.00	-1	4,942	-0.02%
2023/06/27	2	130.50	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	0.00	1	129.50	131.00	-1	5,095	-0.02%
2023/06/21	1	127.50	2	128.00	128.00	-1	5,190	-0.02%
2023/06/20	1	130.50	1	129.50	129.50	0	5,593	0.00%
2023/06/16	0	0.00	5	132.00	131.50	-5	5,638	-0.09%
2023/06/15	4	132.75	4	134.25	134.00	0	5,682	0.00%
2023/06/14	4	131.13	0	0.00	130.50	4	5,637	0.07%
2023/06/13	3.2	134.56	5	133.60	135.00	-1.8	5,582	-0.03%
2023/06/12	1.1	130.41	5	129.40	130.50	-3.9	5,487	-0.07%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	1	127.50	2	126.00	126.00	-1	5,502	-0.02%
2023/06/06	2	128.00	1	128.50	127.00	1	5,595	0.02%
2023/06/05	3	130.17	2	130.25	130.00	1	5,624	0.02%
2023/06/02	4	127.38	3	127.67	127.00	1	5,665	0.02%
2023/06/01	2	128.00	0	0.00	127.00	2	5,927	0.03%
2023/05/30	8	128.44	3.2	128.75	129.00	4.8	6,057	0.08%
2023/05/29	0	0.00	17	130.03	130.50	-17	6,039	-0.28%
2023/05/26	4	126.00	3	126.33	125.50	1	6,126	0.02%
2023/05/25	1	126.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	2	125.25	1	124.00	124.50	1	6,388	0.02%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/19	13	128.42	1	129.00	126.00	12	6,787	0.18%
2023/05/18	3	124.67	2	125.50	125.50	1	6,762	0.01%
2023/05/17	1	122.51	2	123.00	123.00	-1	6,795	-0.01%
2023/05/16	4.1	122.49	3	121.83	121.50	1.1	6,830	0.02%
2023/05/12	3.3	124.71	3	123.83	125.50	0.3	6,893	0.00%
2023/05/11	4	125.25	6	124.58	124.00	-2	6,930	-0.03%
2023/05/10	1.2	126.08	1	127.00	129.50	0.2	7,124	0.00%
2023/05/09	4	128.50	2	128.00	126.50	2	7,217	0.03%
2023/05/08	4	133.88	3	134.84	133.50	1	7,224	0.01%
2023/05/05	0	0.00	1	133.00	133.50	-1	7,405	-0.01%
2023/05/04	8.5	130.85	7	131.29	131.50	1.5	7,952	0.02%
2023/05/03	1.5	133.05	0	0.00	133.50	1.5	8,266	0.02%
2023/04/28	1	131.00	7	131.43	133.00	-6	8,374	-0.07%
2023/04/27	0	0.00	1	129.50	129.50	-1	8,347	-0.01%
2023/04/26	0	0.00	2	127.00	130.50	-2	8,364	-0.02%
2023/04/25	10	132.70	3	132.50	130.00	7	8,288	0.08%
2023/04/21	5	139.90	0	0.00	139.00	5	8,332	0.06%
2023/04/19	2	145.25	0	0.00	143.50	2	8,468	0.02%
2023/04/18	2	150.00	2	147.50	147.00	0	8,422	0.00%
2023/04/17	1	149.00	0.2	151.00	149.00	0.8	8,406	0.01%
2023/04/14	1	148.00	0	0.00	148.50	1	8,401	0.01%
2023/04/13	1	147.50	0	0.00	147.00	1	8,416	0.01%
2023/04/12	0	0.00	0.1	151.00	150.00	-0.1	8,401	0.00%
2023/03/31	3.3	149.48	0	0.00	149.50	3.3	8,403	0.04%
2023/03/30	0	0.00	6	146.33	148.50	-6	8,360	-0.07%
2023/03/29	10	143.45	4	145.25	143.00	6	8,337	0.07%
2023/03/28	3	146.83	1	145.50	146.00	2	8,476	0.02%
2023/03/27	10	153.05	3.3	151.64	151.50	6.7	8,360	0.08%
2023/03/24	0	156.25	5	156.00	155.50	-5	8,339	-0.06%
2023/03/23	11.1	158.07	16	157.97	159.50	-4.9	8,267	-0.06%
2023/03/22	2	149.00	1	150.50	150.00	1	7,933	0.01%
2023/03/21	1	147.50	2	150.00	147.00	-1	7,914	-0.01%
2023/03/20	8	148.00	4	147.50	148.00	4	7,914	0.05%
2023/03/17	1	148.00	1	148.00	148.00	0	7,991	0.00%
2023/03/16	2	145.99	1	146.50	144.50	1	8,098	0.01%
2023/03/15	2	148.50	3	150.00	147.00	-1	8,154	-0.01%
2023/03/14	2	144.50	4	146.00	147.00	-2	8,204	-0.02%
2023/03/13	2	143.50	1	144.00	145.50	1	8,335	0.01%
2023/03/10	2.1	144.81	0	0.00	145.00	2.1	8,362	0.03%
2023/03/09	0.1	148.50	0	0.00	148.50	0.1	8,462	0.00%
2023/03/08	2	149.50	1	146.50	150.00	1	8,439	0.01%
2023/03/07	6	148.17	5	148.90	148.50	1	8,528	0.01%
2023/03/06	7	152.29	3	152.01	151.50	4	8,498	0.05%
2023/03/03	3	149.50	4	151.38	150.50	-1	8,334	-0.01%
2023/03/02	6	147.42	6	148.00	148.00	0	8,660	0.00%
2023/03/01	2.1	149.52	0	0.00	149.50	2.1	8,852	0.02%
2023/02/24	1.1	151.73	2	150.50	147.50	-0.9	9,086	-0.01%
2023/02/23	2	149.00	4	147.75	149.50	-2	9,028	-0.02%
2023/02/22	3	141.67	0	0.00	142.50	3	9,014	0.03%
2023/02/21	3	143.67	3	144.50	145.50	0	9,132	0.00%
2023/02/20	8	143.62	8	144.06	143.50	0	9,533	0.00%
2023/02/17	7	142.86	13	143.50	144.50	-6	9,521	-0.06%
2023/02/16	6	147.08	3	148.00	149.00	3	9,440	0.03%
2023/02/15	4	147.88	10	145.25	145.00	-6	9,608	-0.06%
2023/02/14	7	147.14	3	146.50	145.50	4	9,519	0.04%
2023/02/13	4	148.13	2	147.50	147.50	2	9,556	0.02%
2023/02/10	0	148.50	5	151.10	147.50	-5	9,660	-0.05%
2023/02/09	16	152.16	6.2	152.95	150.50	9.8	9,805	0.10%
2023/02/08	2.2	154.05	6	154.33	154.00	-3.8	9,831	-0.04%
2023/02/07	3	146.83	13	146.96	148.50	-10	9,742	-0.10%
2023/02/06	9	147.39	9.1	148.33	148.50	-0.1	9,772	0.00%
2023/02/03	13	147.23	12.5	149.68	151.50	0.5	9,674	0.01%
2023/02/02	13	146.77	20.1	148.41	147.00	-7.1	9,537	-0.07%
2023/02/01	2	136.25	20	140.62	142.00	-18	9,089	-0.20%
2023/01/31	6	129.25	1	129.00	129.50	5	8,855	0.06%
2023/01/30	0	0.00	2	130.25	130.50	-2	8,906	-0.02%
2023/01/17	5	125.50	0	0.00	126.00	5	8,856	0.06%
2023/01/16	0	0.00	9	125.72	125.50	-9	8,966	-0.10%
2023/01/13	7	124.71	9	126.39	124.00	-2	8,992	-0.02%
2023/01/12	10	126.20	6	126.67	125.50	4	9,057	0.04%
2023/01/11	0	0.00	126	124.00	125.50	-126	9,041	-1.39%	大賣/鉅額交易
2023/01/10	11	123.09	2	124.00	123.50	9	9,085	0.10%
2023/01/09	5	122.70	4.2	119.71	123.50	0.8	9,169	0.01%
2023/01/03	0	0.00	3	116.67	118.00	-3	9,535	-0.03%
2022/12/29	2	114.00	2	114.50	116.50	0	9,620	0.00%
2022/12/28	1.1	114.59	0	0.00	114.00	1.1	9,815	0.01%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/23	2.1	116.52	2	117.00	117.00	0.1	10,116	0.00%
2022/12/22	2	120.50	0	0.00	119.50	2	10,179	0.02%
2022/12/21	0.2	120.00	0	0.00	120.00	0.2	10,261	0.00%
2022/12/20	3	120.67	3.3	123.24	118.50	-0.3	10,300	0.00%
2022/12/19	0	0.00	1	120.00	120.00	-1	10,205	-0.01%
2022/12/16	1	119.00	21	120.52	121.00	-20	10,373	-0.19%
2022/12/15	3.2	123.03	4	123.63	123.50	-0.8	10,490	-0.01%
2022/12/14	20.1	123.01	2	124.25	125.00	18.1	10,525	0.17%
2022/12/13	3	120.33	0	0.00	120.00	3	10,613	0.03%
2022/12/12	0	0.00	5	121.70	122.00	-5	10,622	-0.05%
2022/12/09	14	125.07	11	123.05	121.50	3	10,681	0.03%
2022/12/08	8	123.75	10	123.30	124.00	-2	10,619	-0.02%
2022/12/07	4	120.37	12	120.33	118.50	-8	10,585	-0.08%
2022/12/06	3	126.50	1	128.00	124.00	2	10,914	0.02%
2022/12/05	15.6	126.11	39.1	125.74	127.00	-23.5	10,858	-0.22%
2022/12/02	6	124.67	12	124.42	124.50	-6	10,783	-0.06%
2022/12/01	2	124.50	5	124.70	123.50	-3	10,825	-0.03%
2022/11/30	13	120.88	30	120.50	121.00	-17	10,891	-0.16%
2022/11/29	22	123.25	3	119.83	120.50	19	10,954	0.17%
2022/11/28	6	120.08	11	120.14	122.00	-5	10,869	-0.05%
2022/11/25	10	122.25	2	120.50	120.00	8	10,880	0.07%
2022/11/24	46.1	124.83	34	125.19	123.50	12.1	10,847	0.11%
2022/11/23	24	122.98	14	122.36	122.50	10	10,472	0.10%
2022/11/22	10	120.50	11	121.73	122.00	-1	10,331	-0.01%
2022/11/21	2	118.75	8	118.25	118.00	-6	10,324	-0.06%
2022/11/18	11	119.41	5	117.50	115.50	6	10,538	0.06%
2022/11/17	32	121.73	41	120.57	121.00	-9	10,446	-0.09%
2022/11/16	27	119.02	27	120.94	123.00	0	10,300	0.00%
2022/11/15	1	111.50	8	113.50	116.00	-7	9,870	-0.07%
2022/11/14	4	110.38	4	110.50	111.00	0	10,112	0.00%
2022/11/11	9	112.39	9	113.22	109.50	0	10,391	0.00%
2022/11/09	2	109.25	2	108.75	109.50	0	10,425	0.00%
2022/11/08	3	111.00	2	109.00	107.50	1	10,680	0.01%
2022/11/07	19	107.05	28	106.73	107.50	-9	10,829	-0.08%
2022/11/04	11	110.00	9	110.00	111.00	2	10,661	0.02%
2022/11/03	3	110.17	8	108.88	110.50	-5	10,550	-0.05%
2022/11/02	8	107.81	3	107.33	107.00	5	10,464	0.05%
2022/11/01	5	103.60	5	103.90	104.00	0	10,460	0.00%
2022/10/31	8	103.31	5	103.50	102.50	3	10,606	0.03%
2022/10/28	9	102.67	11	102.64	102.50	-2	10,684	-0.02%
2022/10/27	11	99.61	7	100.11	101.50	4	10,623	0.04%
2022/10/26	1	95.00	3	95.50	95.70	-2	10,559	-0.02%
2022/10/25	3	98.23	2	97.65	97.30	1	10,521	0.01%
2022/10/24	3	100.50	3	100.53	97.90	0	10,523	0.00%
2022/10/21	2	95.50	0	0.00	95.00	2	10,508	0.02%
2022/10/20	2	96.36	2	97.65	98.40	0	10,537	0.00%
2022/10/19	6	101.83	4	100.75	99.80	2	10,741	0.02%
2022/10/18	5	101.10	1	100.50	100.50	4	10,864	0.04%
2022/10/17	8	99.31	5	100.82	103.00	3	11,816	0.03%
2022/10/14	4	100.88	7	101.57	103.50	-3	12,295	-0.02%
2022/10/13	2	100.00	4	100.98	94.10	-2	12,329	-0.02%
2022/10/12	2	104.75	3	105.33	104.00	-1	12,291	-0.01%
2022/10/11	4	108.38	1	110.00	107.00	3	12,413	0.02%
2022/10/07	1	114.50	1	114.50	113.00	0	12,607	0.00%
2022/10/06	1	113.50	0	0.00	115.50	1	13,015	0.01%
2022/10/05	1	113.50	13	115.08	113.00	-12	13,248	-0.09%
2022/10/04	4	110.38	0	0.00	110.00	4	13,313	0.03%
2022/10/03	0	105.50	1	106.50	107.50	-1	13,402	-0.01%
2022/09/30	6	103.25	5	106.50	108.00	1	13,595	0.01%
2022/09/29	4	106.63	3	106.17	104.50	1	13,715	0.01%
2022/09/28	14	110.96	4	107.63	105.00	10	13,911	0.07%
2022/09/27	3	111.00	3	110.17	113.50	0	14,330	0.00%
2022/09/26	9	111.44	10	112.15	108.50	-1	14,738	-0.01%
2022/09/23	6	119.75	1	123.50	117.00	5	15,029	0.03%
2022/09/22	7	123.79	6	124.50	124.00	1	15,066	0.01%
2022/09/21	2	123.50	5	123.50	124.00	-3	15,104	-0.02%
2022/09/20	3	123.00	9	123.33	122.50	-6	15,196	-0.04%
2022/09/19	1	122.00	1	122.00	120.50	0	15,291	0.00%
2022/09/16	5	120.30	4	120.75	120.00	1	15,471	0.01%
2022/09/15	26	122.62	10	123.50	120.00	16	15,554	0.10%
2022/09/14	3	119.50	4	121.63	123.50	-1	15,708	-0.01%
2022/09/13	72	122.81	6	124.58	122.50	66	15,748	0.42%
2022/09/12	9	118.56	4	119.25	118.50	5	15,530	0.03%
2022/09/08	5	116.00	14	115.39	117.50	-9	15,711	-0.06%
2022/09/07	3	114.50	14	112.64	115.00	-11	15,940	-0.07%
2022/09/06	14	116.43	15	117.87	113.00	-1	16,010	-0.01%
2022/09/05	5	121.10	2	120.26	118.50	3	15,932	0.02%
2022/09/02	6	122.25	2	123.00	122.00	4	15,939	0.03%
2022/09/01	7	122.07	0	0.00	121.00	7	16,062	0.04%
2022/08/31	1	122.00	1	124.00	125.50	0	16,138	0.00%
2022/08/30	3	122.33	2	123.25	122.50	1	16,552	0.01%
2022/08/29	2	121.01	3	121.50	123.00	-1	17,208	-0.01%
2022/08/26	34	130.25	2	128.25	126.50	32	17,514	0.18%
2022/08/25	6	127.42	7	127.29	127.50	-1	17,347	-0.01%
2022/08/24	3	122.00	2	123.50	123.00	1	17,193	0.01%
2022/08/23	3	120.84	4	121.13	121.50	-1	17,543	-0.01%
2022/08/22	4	124.75	4	124.50	123.50	0	17,678	0.00%
2022/08/19	9	126.55	21	126.95	125.50	-12	17,767	-0.07%
2022/08/18	7	121.65	12	123.04	124.50	-5	17,514	-0.03%
2022/08/17	0	0.00	2	121.00	119.50	-2	17,449	-0.01%
2022/08/16	4.1	123.91	12	124.29	122.50	-7.9	17,705	-0.04%
2022/08/15	17	124.38	11	124.95	124.00	6	17,881	0.03%
2022/08/12	16	120.19	9	118.28	121.50	7	18,001	0.04%
2022/08/11	0	0.00	2	113.50	113.00	-2	17,973	-0.01%
2022/08/10	4	111.88	3.2	111.06	111.00	0.8	18,274	0.00%
2022/08/09	5	113.00	3	113.83	113.50	2	18,552	0.01%
2022/08/08	5	115.10	2	114.25	114.00	3	19,047	0.02%
2022/08/05	7	111.50	4	112.00	114.00	3	19,385	0.02%
2022/08/04	1	105.00	3	103.17	106.50	-2	19,606	-0.01%
2022/08/03	3	108.00	0	0.00	108.00	3	19,728	0.02%
2022/08/02	2	108.51	1	110.00	109.00	1	20,209	0.01%
2022/08/01	1	115.50	3	113.50	112.50	-2	20,510	-0.01%
2022/07/29	2	119.25	2	119.50	119.50	0	21,141	0.00%
2022/07/28	3	121.83	3	121.67	118.00	0	21,759	0.00%
2022/07/27	2	119.25	5	120.70	120.00	-3	22,255	-0.01%
2022/07/26	7.2	121.81	5	121.00	119.50	2.2	22,354	0.01%
2022/07/25	9	127.17	6	126.92	127.50	3	22,271	0.01%
2022/07/22	65	132.78	49	131.58	130.00	16	22,383	0.07%
2022/07/21	17	126.65	17	126.91	129.50	0	21,594	0.00%
2022/07/20	10	118.00	11	118.00	118.00	-1	21,191	0.00%
2022/07/19	5	114.90	10	114.85	114.00	-5	21,217	-0.02%
2022/07/18	16	118.50	43	119.40	117.00	-27	21,378	-0.13%
2022/07/15	36	115.83	6	114.92	116.00	30	21,812	0.14%
2022/07/14	15	113.90	14	112.96	114.50	1	21,730	0.00%
2022/07/13	10.2	113.64	5	114.40	110.00	5.2	21,524	0.02%
2022/07/12	3.1	112.45	32	113.70	112.50	-28.9	21,510	-0.13%
2022/07/11	6	118.00	6	118.42	117.50	0	21,710	0.00%
2022/07/08	14	118.64	13	118.77	117.00	1	21,852	0.00%
2022/07/07	9	115.33	12	116.04	117.00	-3	21,879	-0.01%
2022/07/06	13	116.23	14	115.50	112.50	-1	22,093	0.00%
2022/07/05	47	117.32	42	116.98	118.00	5	22,267	0.02%
2022/07/04	6	120.50	11	120.27	122.00	-5	22,281	-0.02%
2022/07/01	28	125.84	68	127.83	122.50	-40	22,482	-0.18%
2022/06/30	16	137.44	4	137.50	136.00	12	22,408	0.05%
2022/06/29	4	137.00	4	140.88	143.00	0	22,711	0.00%
2022/06/28	13	141.35	0	0.00	140.50	13	22,946	0.06%
2022/06/27	7	147.86	15	148.93	147.50	-8	23,468	-0.03%
2022/06/24	12.2	140.99	8	141.63	140.00	4.2	23,867	0.02%
2022/06/23	4	145.50	1	146.50	144.00	3	24,329	0.01%
2022/06/22	20	150.30	16	151.19	144.00	4	24,814	0.02%
2022/06/21	10	155.70	7	155.79	156.50	3	25,557	0.01%
2022/06/20	7	159.29	4.3	159.98	154.00	2.7	26,723	0.01%
2022/06/17	10	162.85	0	0.00	167.50	10	27,070	0.04%
2022/06/16	9	173.56	14.1	173.01	166.00	-5.1	27,297	-0.02%
2022/06/15	3.1	170.65	2	170.75	170.50	1.1	27,687	0.00%
2022/06/14	10	165.40	4	163.75	168.00	6	27,861	0.02%
2022/06/13	3	166.83	32.1	166.13	166.50	-29.1	27,830	-0.10%
2022/06/10	25	172.52	24	172.31	172.50	1	27,999	0.00%
2022/06/09	5	176.20	15	175.73	176.50	-10	27,910	-0.04%
2022/06/08	24.1	178.03	2	176.25	175.00	22.1	27,819	0.08%
2022/06/07	13	181.12	83.1	179.34	182.00	-70.1	27,607	-0.25%
2022/06/06	16	175.81	26	176.38	176.50	-10	27,139	-0.04%
2022/06/02	8	171.94	8	172.13	173.00	0	26,990	0.00%
2022/06/01	30	173.62	7	173.43	171.50	23	26,945	0.09%
2022/05/31	60	174.68	24.1	173.73	173.50	35.9	26,840	0.13%
2022/05/30	21	168.60	10	169.25	169.00	11	26,547	0.04%
2022/05/27	20	165.08	7	165.00	162.50	13	26,408	0.05%
2022/05/26	4	163.25	4	160.88	160.50	0	26,281	0.00%
2022/05/25	8	163.56	6	163.83	164.00	2	26,198	0.01%
2022/05/24	15.1	166.10	5	162.80	160.50	10.1	26,005	0.04%
2022/05/23	14	173.86	7	172.86	172.00	7	25,657	0.03%
2022/05/20	27	176.06	11	175.95	175.00	16	25,429	0.06%
2022/05/19	7	171.43	12	171.13	173.50	-5	25,020	-0.02%
2022/05/18	29	173.71	41	172.79	171.50	-12	24,878	-0.05%
2022/05/17	15	170.43	20	170.42	171.50	-5	24,725	-0.02%
2022/05/16	39	171.73	19	171.00	167.50	20	24,832	0.08%
2022/05/13	11.2	167.99	12	168.21	166.50	-0.8	24,511	0.00%
2022/05/12	22	166.23	27	165.50	163.00	-5	24,431	-0.02%
2022/05/11	16.1	164.97	14	164.54	163.50	2.1	24,469	0.01%
2022/05/10	25	166.46	47	167.09	168.00	-22	24,989	-0.09%
2022/05/09	9.1	167.85	37	168.69	163.00	-27.9	24,776	-0.11%
2022/05/06	24	168.23	45	168.18	171.50	-21	24,525	-0.09%
2022/05/05	70	168.46	18	168.30	168.00	52	24,166	0.22%
2022/05/04	65	159.33	39.4	159.90	162.50	25.6	23,768	0.11%
2022/05/03	4	148.13	11	148.18	151.50	-7	23,539	-0.03%
2022/04/29	9	146.89	6	148.25	146.00	3	23,509	0.01%
2022/04/28	12	141.96	12	143.25	143.50	0	23,501	0.00%
2022/04/27	8	142.31	10	140.70	145.00	-2	23,407	-0.01%
2022/04/26	8.5	146.26	5.2	147.40	143.50	3.3	23,610	0.01%
2022/04/25	13.3	151.74	6	152.50	149.00	7.3	23,957	0.03%
2022/04/22	8.3	160.54	0	0.00	159.50	8.3	24,015	0.03%
2022/04/21	21	166.26	11.9	167.39	166.50	9.1	23,823	0.04%
2022/04/20	4.1	159.14	13	160.58	159.50	-8.9	23,299	-0.04%
2022/04/19	5	159.40	6	159.50	158.00	-1	23,270	0.00%
2022/04/18	2.3	154.98	8	155.00	156.00	-5.7	23,186	-0.02%
2022/04/15	18	157.00	21	156.64	156.50	-3	23,015	-0.01%
2022/04/14	8	166.00	8	166.25	167.00	0	22,684	0.00%
2022/04/13	20	163.53	9	163.89	163.50	11	22,437	0.05%
2022/04/12	7.2	160.84	11	159.82	159.00	-3.9	22,172	-0.02%
2022/04/11	15.3	165.46	8	164.88	160.50	7.3	21,872	0.03%
2022/04/08	37	172.20	9	172.28	173.00	28	21,426	0.13%
2022/04/07	35.2	172.06	91	173.05	172.50	-55.8	20,942	-0.27%
2022/04/06	10	180.95	2	179.75	180.00	8	20,316	0.04%
2022/04/01	18.1	183.43	56.6	184.28	183.00	-38.5	20,023	-0.19%
2022/03/31	49	195.40	20	195.48	191.00	29	19,559	0.15%
2022/03/30	79.1	201.71	40	196.51	190.50	39.1	19,221	0.20%
2022/03/29	2	188.75	19	192.24	194.50	-17	18,900	-0.09%
2022/03/28	49	185.81	23	182.91	177.00	26	18,930	0.14%
2022/03/25	14	179.89	20	179.23	179.50	-6	18,298	-0.03%
2022/03/24	30	176.78	25	176.74	179.00	5	17,766	0.03%
2022/03/23	29.5	170.92	60.3	170.77	175.50	-30.8	16,873	-0.18%
2022/03/22	18	155.86	27	156.69	160.00	-9	15,827	-0.06%
2022/03/21	7	153.50	17.5	154.44	153.50	-10.5	15,465	-0.07%
2022/03/18	43	150.05	28	150.43	149.00	15	15,255	0.10%
2022/03/17	10	144.25	13	146.46	148.50	-3	14,639	-0.02%
2022/03/16	7	137.64	7	139.21	137.00	0	14,436	0.00%
2022/03/15	4	140.50	1	146.00	138.50	3	14,460	0.02%
2022/03/14	1.2	144.50	3	145.00	145.00	-1.8	14,442	-0.01%
2022/03/11	5	143.50	2	143.00	143.00	3	14,740	0.02%
2022/03/10	21	145.05	8.2	145.22	143.00	12.8	14,906	0.09%
2022/03/09	10	143.75	4	143.88	143.50	6	15,044	0.04%
2022/03/08	11	140.55	16	142.44	140.00	-5	15,349	-0.03%
2022/03/07	3	137.83	0	0.00	138.00	3	16,046	0.02%
2022/03/04	1	144.50	2	144.75	144.50	-1	17,325	-0.01%
2022/03/03	5.1	145.41	11	145.64	145.50	-5.9	18,951	-0.03%
2022/03/02	6	142.08	6	141.67	143.00	0	19,522	0.00%
2022/03/01	0	0.00	3	140.50	139.50	-3	20,151	-0.01%
2022/02/25	0	0.00	12	135.92	136.50	-12	20,576	-0.06%
2022/02/24	4	135.75	1	135.50	133.50	3	21,396	0.01%
2022/02/23	4	139.88	1	140.00	140.00	3	21,422	0.01%
2022/02/22	6.5	136.92	3	138.67	136.50	3.5	21,565	0.02%
2022/02/21	1	142.50	1	143.00	142.00	0	21,782	0.00%
2022/02/18	3	141.17	6	142.92	144.50	-3	22,092	-0.01%
2022/02/17	19.1	144.53	2	147.00	143.00	17.1	22,348	0.08%
2022/02/16	48	151.48	46	149.85	147.50	2	22,483	0.01%
2022/02/15	7	146.86	7	147.71	145.50	0	22,383	0.00%
2022/02/14	21	146.45	9	143.89	143.50	12	22,227	0.05%
2022/02/11	10	149.45	16.1	150.19	152.00	-6.1	22,140	-0.03%
2022/02/10	23	149.33	27.1	149.70	147.50	-4.1	21,979	-0.02%
2022/02/09	5	145.70	5	148.50	143.00	0	21,281	0.00%
2022/02/08	4	145.13	1	144.50	145.00	3	21,042	0.01%
2022/02/07	4	147.38	7.1	146.14	144.00	-3.1	21,124	-0.01%
2022/01/26	5	141.20	13	141.92	143.00	-8	20,884	-0.04%
2022/01/25	7	141.07	16	141.47	140.50	-9	20,809	-0.04%
2022/01/24	8	136.38	7	136.57	138.50	1	20,593	0.00%
2022/01/21	6.1	139.82	7	137.57	135.00	-1	20,604	0.00%
2022/01/20	8	140.00	6	141.00	142.00	2	20,533	0.01%
2022/01/19	14	140.14	20	140.38	140.50	-6	20,662	-0.03%
2022/01/18	15	136.70	35	139.21	139.00	-20	20,828	-0.10%
2022/01/17	10	126.85	16	129.16	131.00	-6	20,616	-0.03%
2022/01/14	5	122.60	14	122.50	124.00	-9	21,152	-0.04%
2022/01/13	1	126.00	3	126.50	126.00	-2	21,889	-0.01%
2022/01/12	7	127.29	9	127.28	126.50	-2	22,179	-0.01%
2022/01/11	13	131.92	2	132.00	130.50	11	22,287	0.05%
2022/01/10	7	133.79	11	132.50	137.00	-4	22,311	-0.02%
2022/01/07	8	133.81	0.2	132.00	131.00	7.8	22,444	0.03%
2022/01/06	4	136.75	1	138.00	138.00	3	22,628	0.01%
2022/01/05	4	140.00	1	139.50	139.50	3	22,911	0.01%
2022/01/04	5	144.70	0	0.00	143.50	5	23,052	0.02%
2022/01/03	5	140.30	1	141.00	141.00	4	23,537	0.02%
2021/12/30	4	140.75	3	143.00	141.00	1	23,999	0.00%
2021/12/29	15	144.13	2	144.25	142.00	13	24,430	0.05%
2021/12/28	6	142.50	5	143.10	143.50	1	24,848	0.00%
2021/12/27	7	143.07	3	144.00	142.50	4	25,173	0.02%
2021/12/24	2	144.00	5	145.00	143.00	-3	25,512	-0.01%
2021/12/23	15	146.73	9	148.17	145.00	6	25,614	0.02%
2021/12/22	39	150.22	47	148.74	145.50	-8	25,562	-0.03%
2021/12/21	3	140.83	3	140.17	139.50	0	25,152	0.00%
2021/12/20	4	139.25	0	0.00	139.00	4	25,892	0.02%
2021/12/17	7	144.79	35.5	145.85	144.50	-28.5	26,456	-0.11%
2021/12/16	33	148.36	5	146.99	147.00	28	26,543	0.11%
2021/12/15	4.1	141.16	1	141.50	143.00	3.1	26,464	0.01%
2021/12/14	5	141.60	8	141.44	142.00	-3	26,689	-0.01%
2021/12/13	3	138.33	2	138.25	138.00	1	26,765	0.00%
2021/12/10	4	138.63	190	138.04	140.00	-186	27,342	-0.68%	大賣/鉅額交易
2021/12/09	5	142.10	3	141.83	141.00	2	28,202	0.01%
2021/12/08	13	143.62	2	145.50	144.50	11	28,612	0.04%
2021/12/07	20	145.47	15.5	145.71	144.00	4.5	28,992	0.02%
2021/12/06	9	150.83	10	152.25	149.00	-1	29,329	0.00%
2021/12/03	8	154.88	10	155.35	154.00	-2	30,337	-0.01%
2021/12/02	27.1	155.72	15	157.67	152.00	12.1	30,465	0.04%
2021/12/01	29	159.55	33	158.12	162.50	-4	30,713	-0.01%
2021/11/30	90	160.35	64	160.02	155.50	26	30,901	0.08%
2021/11/29	53	151.71	71.1	151.74	156.00	-18.1	31,412	-0.06%
2021/11/26	46	143.20	21	142.55	143.50	25	31,181	0.08%
2021/11/25	144.2	143.11	13.2	142.86	139.00	131	30,992	0.42%	大買/鉅額交易
2021/11/24	51.2	137.59	37	136.45	138.00	14.2	30,645	0.05%
2021/11/23	23.1	145.08	57.5	144.75	143.00	-34.4	31,034	-0.11%
2021/11/22	8	138.25	0	0.00	137.50	8	31,544	0.03%
2021/11/19	6	138.33	10	136.30	135.50	-4	34,292	-0.01%
2021/11/18	15	141.70	16	139.97	139.50	-1	35,764	0.00%
2021/11/17	14	140.96	26	141.69	143.00	-12	36,558	-0.03%
2021/11/16	26	139.23	28	139.71	136.00	-2	37,590	-0.01%
2021/11/15	8	138.44	10	138.80	138.50	-2	38,657	-0.01%
2021/11/12	8	133.75	7	134.43	133.00	1	39,680	0.00%
2021/11/11	2	130.75	5	130.70	130.50	-3	40,366	-0.01%
2021/11/10	12	132.83	8	132.25	131.00	4	40,750	0.01%
2021/11/09	9	128.78	10	129.20	130.00	-1	40,825	0.00%
2021/11/08	7	122.43	5	120.90	122.00	2	40,859	0.00%
2021/11/05	3	124.00	0	0.00	124.00	3	41,105	0.01%
2021/11/04	7	126.71	7	126.50	126.00	0	41,586	0.00%
2021/11/03	0	0.00	1	130.50	130.00	-1	41,987	0.00%
2021/11/02	5	129.30	4	129.88	128.00	1	42,474	0.00%
2021/11/01	2	130.75	2	130.75	131.00	0	43,019	0.00%
2021/10/29	6	127.83	2	129.75	128.00	4	44,230	0.01%
2021/10/28	14	130.11	10	131.00	129.00	4	44,764	0.01%
2021/10/27	17	129.03	76	127.40	132.00	-59	45,083	-0.13%
2021/10/26	83	131.25	19	131.11	127.00	64	45,547	0.14%
2021/10/25	42	139.96	10	140.70	139.50	32	46,178	0.07%
2021/10/22	55	141.15	44	140.36	144.00	11	46,175	0.02%
2021/10/21	22	140.57	12.2	141.04	136.00	9.8	46,465	0.02%
2021/10/20	5	132.80	11	133.59	135.00	-6	46,586	-0.01%
2021/10/19	2	124.25	18	126.58	128.50	-16	47,139	-0.03%
2021/10/18	5	122.00	5	123.10	123.00	0	47,995	0.00%
2021/10/15	16	121.38	9	122.33	122.00	7	48,377	0.01%
2021/10/14	7	119.07	3	120.17	118.00	4	48,819	0.01%
2021/10/13	10	123.90	21	123.12	120.50	-11	49,261	-0.02%
2021/10/12	2	130.50	3	130.17	128.50	-1	49,863	0.00%
2021/10/08	26.1	136.75	30	135.70	131.00	-4	50,305	-0.01%
2021/10/07	21	131.55	33	132.44	133.50	-12	50,945	-0.02%
2021/10/06	10	126.95	11	128.05	130.50	-1	50,971	0.00%
2021/10/05	14	120.46	56.1	119.69	126.50	-42.1	51,717	-0.08%
2021/10/04	9	124.78	6	124.33	121.50	3	52,128	0.01%
2021/10/01	24	125.71	25	126.84	124.00	-1	52,726	0.00%
2021/09/30	5	135.00	1	134.50	134.00	4	53,156	0.01%
2021/09/29	18	135.39	17	135.41	134.00	1	53,244	0.00%
2021/09/28	10	134.20	10	135.90	139.00	0	53,458	0.00%
2021/09/27	21	137.00	13	136.92	138.00	8	53,472	0.01%
2021/09/24	23	134.22	57	131.11	135.00	-34	52,807	-0.06%
2021/09/23	27	125.31	2	125.00	124.50	25	52,292	0.05%
2021/09/22	3.1	123.00	4	123.75	125.00	-1	52,340	0.00%
2021/09/17	7	124.79	13	124.92	126.50	-6	52,383	-0.01%
2021/09/16	16	120.53	11	120.73	121.50	5	52,394	0.01%
2021/09/15	13.1	120.95	18	121.03	120.00	-4.9	52,459	-0.01%
2021/09/14	44.1	124.70	33.1	124.69	121.50	11	52,046	0.02%
2021/09/13	16	133.28	11	134.09	129.00	5	51,349	0.01%
2021/09/10	20	129.45	32	130.02	133.00	-12	51,054	-0.02%
2021/09/09	30.1	134.20	71	134.34	133.00	-40.9	50,598	-0.08%
2021/09/08	64.1	131.31	55	132.08	130.50	9.1	50,078	0.02%
2021/09/07	43.2	141.81	18	144.64	138.50	25.2	49,056	0.05%
2021/09/06	38.2	157.31	21	154.23	153.50	17.2	48,713	0.04%
2021/09/03	29	164.09	26	165.17	165.50	3	48,488	0.01%
2021/09/02	47.1	167.02	57	165.38	159.00	-9.9	48,252	-0.02%
2021/09/01	40	163.14	58	163.55	167.00	-18	46,980	-0.04%
2021/08/31	10	154.10	14	153.29	155.00	-4	46,231	-0.01%
2021/08/30	16	152.09	11	151.23	150.00	5	46,138	0.01%
2021/08/27	33	152.35	20	151.15	150.00	13	46,457	0.03%
2021/08/26	32	159.91	27.1	160.22	158.00	4.9	46,194	0.01%
2021/08/25	166	163.63	150	163.32	158.50	16	45,344	0.04%	大買/大賣/
2021/08/24	55	157.82	91.1	158.94	163.50	-36.1	43,208	-0.08%
2021/08/23	82	149.74	39.3	150.05	149.00	42.7	42,798	0.10%
2021/08/20	54	142.31	59	143.17	144.00	-5	43,009	-0.01%
2021/08/19	67.1	148.27	52	146.51	135.00	15.1	42,007	0.04%
2021/08/18	86	136.11	143.3	140.60	150.00	-57.3	40,718	-0.14%	大賣/
2021/08/17	142	140.52	106	141.34	137.50	36	39,881	0.09%	大買/大賣/
2021/08/16	39	135.97	34	136.03	135.50	5	39,150	0.01%
2021/08/13	18	137.67	31	137.76	130.50	-13	38,780	-0.03%
2021/08/12	5	133.70	19	135.32	136.50	-14	38,600	-0.04%
2021/08/11	26	133.52	12	135.13	128.00	14	38,648	0.04%
2021/08/10	25	133.52	22	134.30	135.00	3	38,582	0.01%
2021/08/09	45.4	144.56	212.5	147.41	138.50	-167.2	38,319	-0.44%	大賣/鉅額交易
2021/08/06	25	148.08	36	148.68	150.00	-11	38,020	-0.03%
2021/08/05	28.5	146.29	30	145.67	144.50	-1.5	37,805	0.00%
2021/08/04	174	150.52	48.4	151.54	149.50	125.7	37,759	0.33%	大買/鉅額交易
2021/08/03	33	140.74	18.4	140.69	142.00	14.6	36,910	0.04%
2021/08/02	15	135.83	12.4	135.68	135.00	2.6	36,810	0.01%
2021/07/30	79	138.60	19	140.64	135.00	60	36,379	0.16%
2021/07/29	20.1	132.04	25	133.08	136.50	-4.9	35,710	-0.01%
2021/07/28	13	135.69	2.2	133.18	132.50	10.8	34,588	0.03%
2021/07/27	41	151.55	27	151.13	147.00	14	34,541	0.04%
2021/07/26	29	148.30	36	151.27	155.00	-7	33,627	-0.02%
2021/07/23	39.3	147.84	27.2	149.59	141.00	12.1	32,848	0.04%
2021/07/22	59.2	153.04	59.1	154.97	153.00	0.1	32,220	0.00%
2021/07/21	3	143.17	30.1	145.45	147.50	-27.1	31,411	-0.09%
2021/07/20	18	137.14	22	136.55	134.50	-4	31,298	-0.01%
2021/07/19	21	136.71	15.2	135.18	134.00	5.8	31,150	0.02%
2021/07/16	35.2	134.60	43.4	135.45	137.00	-8.2	31,080	-0.03%
2021/07/15	71.2	125.05	34	125.66	130.00	37.2	30,465	0.12%
2021/07/14	59.2	126.61	31.1	124.87	124.50	28.1	30,605	0.09%
2021/07/13	13.1	121.62	32.1	121.03	123.00	-19	30,442	-0.06%
2021/07/12	58	111.35	37.1	112.08	112.00	20.9	30,802	0.07%
2021/07/09	7	101.71	30.2	103.48	105.50	-23.2	29,847	-0.08%
2021/07/08	51.1	95.51	26	95.35	96.20	25.1	29,423	0.09%
2021/07/07	10	91.78	41.1	93.72	95.50	-31.1	29,117	-0.11%
2021/07/06	12	87.15	17	87.46	86.90	-5	28,520	-0.02%
2021/07/05	11	87.05	25.1	87.89	86.20	-14.1	28,772	-0.05%
2021/07/02	10	83.31	31	83.23	86.00	-21	28,994	-0.07%
2021/07/01	4.1	79.97	2	79.20	78.90	2.1	29,316	0.01%
2021/06/30	7	80.34	5	80.70	80.30	2	29,785	0.01%
2021/06/29	27	82.91	9	82.86	81.10	18	31,403	0.06%
2021/06/28	6	84.38	16	84.56	84.90	-10	33,429	-0.03%
2021/06/25	8	84.96	8	85.04	84.30	0	34,038	0.00%
2021/06/24	7	83.16	22.1	83.60	83.50	-15.1	33,812	-0.04%
2021/06/23	23	81.76	24	81.78	82.40	-1	33,654	0.00%
2021/06/22	13	80.70	8	81.19	79.20	5	33,733	0.01%
2021/06/21	11.1	79.44	9	79.78	79.90	2.1	33,417	0.01%
2021/06/18	7	80.27	2	81.10	79.60	5	33,176	0.02%
2021/06/17	8	79.63	2	79.85	81.50	6	33,009	0.02%
2021/06/16	9	82.02	27	80.27	79.90	-18	32,827	-0.05%
2021/06/15	12	82.58	17	83.56	82.30	-5	32,627	-0.02%
2021/06/11	26	84.41	31	84.67	83.00	-5	32,497	-0.02%
2021/06/10	42	82.80	56.1	83.10	83.10	-14.1	31,950	-0.04%
2021/06/09	31	79.61	8	79.05	78.60	23	31,065	0.07%
2021/06/08	30.1	77.35	10	77.88	77.00	20.1	30,472	0.07%
2021/06/07	18	84.47	4	85.18	83.10	14	29,770	0.05%
2021/06/04	29.1	88.03	31	88.36	86.00	-1.9	29,326	-0.01%
2021/06/03	43	86.36	21	86.60	85.70	22	28,631	0.08%
2021/06/02	16	85.38	6.1	85.28	83.00	9.9	28,030	0.04%
2021/06/01	13	84.62	44	84.68	86.10	-31	27,484	-0.11%
2021/05/31	26	83.24	22.1	84.14	81.90	4	26,770	0.01%
2021/05/28	27	77.94	21.1	78.65	79.20	6	25,574	0.02%
2021/05/27	16	69.65	21	70.40	72.00	-5	24,303	-0.02%
2021/05/26	2	68.50	5	68.70	68.50	-3	23,964	-0.01%
2021/05/25	8	68.85	10.6	69.30	68.20	-2.6	23,809	-0.01%
2021/05/24	5	65.96	4	65.78	66.80	1	23,310	0.00%
2021/05/21	0	0.00	2	64.50	64.00	-2	23,089	-0.01%
2021/05/20	8.1	64.30	2	64.90	62.90	6.1	23,202	0.03%
2021/05/19	5	65.26	6.1	64.75	66.00	-1.1	23,128	0.00%
2021/05/18	7	61.29	0	0.00	62.90	7	22,850	0.03%
2021/05/17	3	59.33	17	58.82	57.20	-14	22,602	-0.06%
2021/05/14	1	64.60	6	65.37	63.50	-5	22,280	-0.02%
2021/05/13	7	64.23	13	65.22	62.90	-6	21,942	-0.03%
2021/05/12	22	65.65	14	68.86	63.50	8	21,570	0.04%
2021/05/11	14	68.90	8	69.20	67.00	6	20,854	0.03%
2021/05/10	7	72.24	24.2	72.46	74.00	-17.2	20,353	-0.08%
2021/05/07	0	0.00	17	67.11	67.30	-17	19,787	-0.09%
2021/05/06	8.1	62.90	0	0.00	61.20	8.1	19,751	0.04%
2021/05/05	1	65.00	8	67.10	62.80	-7	19,622	-0.04%
2021/05/04	5	62.32	32	62.75	64.40	-27	19,451	-0.14%
2021/05/03	3	67.13	10	67.94	67.00	-7	19,143	-0.04%
2021/04/29	4	69.95	1	70.90	69.00	3	18,981	0.02%
2021/04/28	17.1	70.12	6.6	70.07	69.60	10.5	18,872	0.06%
2021/04/27	22	73.10	6	72.50	72.10	16	18,631	0.09%
2021/04/26	9	76.24	18	76.63	75.40	-9	18,336	-0.05%
2021/04/23	11	75.07	28	75.03	74.40	-17	17,959	-0.09%
2021/04/22	17	75.51	28	75.49	72.60	-11	17,593	-0.06%
2021/04/21	35	73.36	20	73.85	73.40	15	17,087	0.09%
2021/04/20	25	74.20	25.1	73.69	73.00	-0.1	16,800	0.00%
2021/04/19	74	71.51	75	71.83	70.00	-1	16,096	-0.01%
2021/04/16	50	70.10	44.1	70.77	71.10	6	15,114	0.04%
2021/04/15	11	63.90	1	64.30	64.70	10	14,251	0.07%
2021/04/14	19.1	62.31	37	62.09	63.70	-18	13,976	-0.13%
2021/04/13	25	66.47	15	67.13	65.60	10	13,548	0.07%
2021/04/12	3.2	66.04	13.1	66.65	66.70	-9.9	12,897	-0.08%
2021/04/09	29.1	61.29	21	61.91	60.70	8.1	12,824	0.06%
2021/04/08	48	66.28	4	65.25	64.00	44	12,398	0.35%
2021/04/07	9	60.70	42.1	63.56	64.20	-33.1	11,648	-0.28%
2021/04/06	16	58.57	58.2	58.80	58.40	-42.2	11,053	-0.38%
2021/04/01	59.1	58.56	58.8	58.71	58.20	0.3	10,491	0.00%
2021/03/31	56	55.96	51.3	56.53	57.40	4.7	8,769	0.05%
2021/03/30	16	48.61	61	49.41	52.20	-45	6,590	-0.68%
2021/03/29	7	48.05	18	48.10	47.50	-11	5,909	-0.19%
2021/03/26	19	47.41	24.2	47.47	47.45	-5.2	5,852	-0.09%
2021/03/25	17	46.66	7	46.66	47.00	10	5,689	0.18%
2021/03/24	0	0.00	3	44.65	44.45	-3	5,396	-0.06%
2021/03/22	3	44.83	0	0.00	45.10	3	5,465	0.05%
2021/03/18	0.9	45.00	1	44.90	45.00	-0.1	5,742	0.00%
2021/03/17	3	46.20	2	45.70	45.15	1	5,847	0.02%
2021/03/16	1	45.70	0	0.00	46.50	1	5,917	0.02%
2021/03/12	0	0.00	27	44.76	44.60	-27	6,178	-0.44%
2021/03/10	0	0.00	1	43.95	43.90	-1	6,813	-0.01%
2021/03/09	3	43.72	0	0.00	43.80	3	7,223	0.04%
2021/03/08	3	44.00	0	0.00	43.95	3	7,316	0.04%
2021/03/05	3	44.65	0	0.00	44.30	3	7,337	0.04%
2021/03/04	1	45.30	17	45.26	45.00	-16	7,367	-0.22%
2021/03/03	0	0.00	1	45.35	46.20	-1	7,644	-0.01%
2021/03/02	2	47.40	5	47.07	46.30	-3	7,592	-0.04%
2021/02/26	5	47.35	1	47.50	47.35	4	7,537	0.05%
2021/02/24	1	47.00	16	46.84	46.70	-15	7,609	-0.20%
2021/02/23	1	46.45	3	46.73	46.65	-2	7,591	-0.03%
2021/02/22	7	47.79	15	47.53	47.45	-8	7,530	-0.11%
2021/02/19	4	46.94	14	47.19	47.45	-10	7,275	-0.14%
2021/02/18	6	46.58	2	46.70	46.85	4	7,114	0.06%
2021/02/17	2	45.30	2.1	45.46	46.15	-0.1	7,002	0.00%
2021/02/05	0	0.00	2	44.25	44.20	-2	6,944	-0.03%
2021/02/04	1	43.80	3	44.00	43.90	-2	6,937	-0.03%
2021/02/03	0	0.00	5	44.15	43.70	-5	6,939	-0.07%
2021/02/02	1	43.85	5	43.67	43.75	-4	6,955	-0.06%
2021/02/01	5	42.08	0	0.00	42.55	5	6,936	0.07%
2021/01/29	4	43.60	2	43.80	43.10	2	6,909	0.03%
2021/01/28	4	44.79	3	44.70	44.35	1	6,858	0.01%
2021/01/26	3	45.10	14	45.00	44.70	-11	6,806	-0.16%
2021/01/25	5.1	44.27	2	44.90	44.90	3.1	6,778	0.05%
2021/01/22	7	44.80	2	44.60	44.65	5	6,759	0.07%
2021/01/21	21	45.42	4	44.24	44.05	17	6,733	0.25%
2021/01/20	8	45.62	2	46.08	45.10	6	6,699	0.09%
2021/01/19	5	46.50	1	46.60	46.10	4	6,581	0.06%
2021/01/18	11	45.85	4	45.91	46.10	7	6,537	0.11%
2021/01/15	47	47.56	23	47.54	47.30	24	6,465	0.37%
2021/01/14	1	48.20	7	47.56	48.20	-6	6,337	-0.09%
2021/01/13	6	46.90	0	0.00	46.55	6	6,131	0.10%
2021/01/12	4	47.06	8	46.78	46.15	-4	6,067	-0.07%
2021/01/11	5	47.61	6	46.55	47.50	-1	5,985	-0.02%
2021/01/08	4	45.55	0	0.00	45.35	4	5,832	0.07%
2021/01/07	0	0.00	4	45.50	45.80	-4	5,840	-0.07%
2021/01/06	14	46.44	1	45.85	45.65	13	5,914	0.22%
2021/01/05	5	46.67	0	0.00	46.85	5	5,892	0.08%
2021/01/04	6	47.68	2	48.23	47.65	4	5,976	0.07%
2020/12/31	13	47.56	27	47.50	47.45	-14	5,860	-0.24%
2020/12/30	0	0.00	14	46.68	46.70	-14	5,800	-0.24%
2020/12/29	4	46.53	0	0.00	46.20	4	5,800	0.07%
2020/12/28	1	46.65	1	46.55	46.65	0	5,771	0.00%
2020/12/25	1	46.55	6	46.30	46.40	-5	5,712	-0.09%
2020/12/24	10	46.78	1	46.70	46.75	9	5,641	0.16%
2020/12/23	12	46.25	11	46.41	46.20	1	5,543	0.02%
2020/12/22	13	45.50	21.6	45.88	44.90	-8.6	5,383	-0.16%
2020/12/21	0	0.00	4	43.94	45.05	-4	5,259	-0.08%
2020/12/18	5	44.86	4.4	45.07	44.75	0.6	5,182	0.01%
2020/12/17	15.4	45.01	4	45.00	45.00	11.4	5,165	0.22%
2020/12/16	5	45.58	3	45.42	45.30	2	5,161	0.04%
2020/12/15	11	46.19	5.4	46.06	45.15	5.6	5,109	0.11%
2020/12/14	1	47.65	0	0.00	47.40	1	4,874	0.02%
2020/12/11	1	48.25	7	46.95	46.95	-6	4,843	-0.12%
2020/12/10	29	48.68	5	48.68	48.25	24	4,790	0.50%
2020/12/09	7	51.07	23	51.52	51.00	-16	4,654	-0.34%
2020/12/08	24	49.80	5	50.00	50.20	19	4,480	0.42%
2020/12/07	12	50.58	39	50.80	50.80	-27	4,324	-0.62%
2020/12/04	11	48.85	24	49.12	48.75	-13	3,916	-0.33%
2020/12/03	54	47.85	18.3	47.25	47.50	35.7	3,684	0.97%
2020/12/02	19	46.15	58	46.44	46.45	-39	3,307	-1.18%
2020/12/01	28	45.13	0	0.00	45.50	28	3,232	0.87%
2020/11/30	20	45.41	4	45.20	45.20	16	3,333	0.48%
2020/11/27	17	46.13	39	46.28	45.75	-22	3,579	-0.61%
2020/11/26	1	44.00	2	44.35	44.35	-1	3,259	-0.03%
2020/11/25	28	44.39	8	44.08	43.75	20	3,232	0.62%
2020/11/24	3	44.12	1	44.35	43.90	2	3,200	0.06%
2020/11/23	4	44.91	23	45.19	44.80	-19	3,145	-0.60%
2020/11/20	31	43.56	3	43.43	43.70	28	2,993	0.94%
2020/11/18	1	42.55	0	0.00	42.65	1	2,939	0.03%
2020/11/17	1	42.40	5	42.42	42.35	-4	2,936	-0.14%
2020/11/16	1	42.05	2	41.90	42.05	-1	2,982	-0.03%
2020/11/13	5	42.00	0	0.00	41.90	5	3,028	0.17%
2020/11/11	1	42.55	0	0.00	42.80	1	3,120	0.03%
2020/11/10	2	42.75	0	0.00	42.50	2	3,138	0.06%
2020/11/06	0	0.00	1	42.30	41.90	-1	3,206	-0.03%
2020/11/05	3	41.80	10	41.95	41.80	-7	3,263	-0.21%
2020/11/04	8	41.63	0	0.00	41.70	8	3,371	0.24%
2020/11/03	1	41.75	0	0.00	41.65	1	3,397	0.03%
2020/10/30	10	41.65	0	0.00	41.40	10	3,457	0.29%
2020/10/29	2	42.20	0	0.00	42.20	2	3,572	0.06%
2020/10/28	1	42.80	0	0.00	42.10	1	3,609	0.03%
2020/10/27	1	43.55	0	0.00	43.85	1	3,619	0.03%
2020/10/26	2	44.05	0	0.00	43.90	2	3,690	0.05%
2020/10/23	2	44.15	7	43.85	43.95	-5	3,731	-0.13%
2020/10/22	1	43.50	1	43.45	43.50	0	3,787	0.00%
2020/10/21	3	45.55	0	0.00	45.60	3	3,744	0.08%
2020/10/16	2	45.70	0	0.00	45.30	2	3,780	0.05%
2020/10/15	5	46.41	2	46.60	46.10	3	3,764	0.08%
2020/10/14	2	46.70	2	46.70	46.50	0	3,768	0.00%
2020/10/13	0	0.00	7	45.54	45.85	-7	3,693	-0.19%
2020/10/12	7	46.23	5	45.89	45.50	2	3,642	0.05%
2020/10/08	3	45.08	0	0.00	45.15	3	3,536	0.08%
2020/10/07	2	44.58	1	44.65	44.55	1	3,507	0.03%
2020/09/30	0	0.00	2	41.48	41.80	-2	3,659	-0.05%
2020/09/29	0	0.00	2	41.55	41.20	-2	4,078	-0.05%
2020/09/28	0	0.00	1	41.50	41.70	-1	4,303	-0.02%
2020/09/24	1	42.05	1	42.40	42.05	0	4,396	0.00%
2020/09/23	0	0.00	1	43.95	43.75	-1	4,394	-0.02%
2020/09/18	0	0.00	1	45.25	45.20	-1	4,321	-0.02%
2020/09/17	1	45.40	2	45.10	45.25	-1	4,319	-0.02%
2020/09/16	0	0.00	1	45.30	45.30	-1	4,300	-0.02%
2020/09/15	2	45.00	0	0.00	45.00	2	4,317	0.05%
2020/09/14	2	43.65	3	44.22	44.80	-1	4,231	-0.02%
2020/09/11	1	43.10	3	43.10	43.10	-2	4,186	-0.05%
2020/09/10	0	0.00	1	44.40	43.95	-1	4,162	-0.02%
2020/09/08	9	45.08	0	0.00	44.75	9	4,132	0.22%
2020/09/07	0	0.00	90	45.05	44.75	-90	4,107	-2.19%
2020/09/04	3	44.30	0	0.00	44.90	3	4,073	0.07%
2020/09/03	2	45.95	2	45.73	45.50	0	4,036	0.00%
2020/09/02	32	47.02	7	46.21	46.60	25	3,899	0.64%
2020/09/01	1	43.20	0	0.00	43.20	1	3,618	0.03%
2020/08/31	1	42.95	0	0.00	42.80	1	3,675	0.03%
2020/08/27	1	43.45	3	43.40	43.15	-2	3,720	-0.05%
2020/08/26	2	43.75	1	43.65	43.60	1	3,725	0.03%
2020/08/25	1	43.90	0	0.00	43.80	1	3,756	0.03%
2020/08/24	2	42.88	0	0.00	42.85	2	3,777	0.05%
2020/08/21	0	0.00	1	42.70	43.05	-1	3,855	-0.03%
2020/08/20	17	42.69	0	0.00	42.55	17	3,846	0.44%
2020/08/19	16	44.47	1	44.20	44.00	15	3,804	0.39%
2020/08/18	6	45.78	0	0.00	45.65	6	3,761	0.16%
2020/08/17	40	45.93	0	0.00	46.65	40	3,716	1.08%
2020/08/14	0	0.00	10	45.75	45.60	-10	3,649	-0.27%
2020/08/12	1	45.20	9	45.30	45.15	-8	3,551	-0.23%
2020/08/11	0	0.00	5	45.52	44.95	-5	3,516	-0.14%
2020/08/10	22	47.59	11	47.50	47.30	11	3,459	0.32%
2020/08/07	0	0.00	4	46.29	47.10	-4	3,354	-0.12%
2020/08/06	3	46.67	1	47.25	46.00	2	3,321	0.06%
2020/08/05	10	46.95	0	0.00	47.00	10	3,283	0.30%
2020/08/04	4	48.25	31	48.22	47.00	-27	3,286	-0.82%
2020/08/03	1	46.30	0	0.00	46.40	1	3,226	0.03%
2020/07/31	16	46.17	2	46.25	46.30	14	3,255	0.43%
2020/07/30	0	0.00	4	45.15	46.00	-4	3,211	-0.12%
2020/07/28	3	43.50	1	45.20	42.70	2	3,103	0.06%
2020/07/27	0	0.00	3	44.00	44.00	-3	3,047	-0.10%
2020/07/24	0	0.00	4	43.19	42.70	-4	3,010	-0.13%
2020/07/22	0	0.00	5	43.50	44.60	-5	2,977	-0.17%
2020/07/21	20	43.50	5	43.49	43.20	15	2,941	0.51%
2020/07/20	13	43.18	1	43.00	43.25	12	2,928	0.41%
2020/07/17	1	42.65	4	43.15	43.00	-3	2,887	-0.10%
2020/07/16	0	0.00	2	42.10	42.30	-2	2,866	-0.07%
2020/07/15	7	42.56	2	42.80	41.70	5	2,861	0.17%
2020/07/14	2	43.60	2	43.70	43.30	0	2,902	0.00%
2020/07/13	2	43.55	1	43.80	43.80	1	2,906	0.03%
2020/07/10	2	43.68	5	43.80	43.70	-3	2,895	-0.10%
2020/07/09	12	46.92	4	47.14	45.55	8	2,814	0.28%
2020/07/08	22	48.31	12	48.30	47.45	10	2,649	0.38%
2020/07/07	2	44.58	6	44.66	45.35	-4	2,235	-0.18%
2020/07/06	0	0.00	2	40.50	41.25	-2	2,022	-0.10%
2020/07/03	4	40.86	1	40.80	40.85	3	1,990	0.15%
2020/07/02	1	39.70	2	40.08	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	1	39.50	39.30	-1	1,904	-0.05%
2020/06/22	10	39.64	6	40.05	38.70	4	1,906	0.21%
2020/06/19	3	38.65	3	39.30	39.20	0	1,867	0.00%
2020/06/17	1	38.60	0	0.00	38.45	1	1,857	0.05%
2020/06/15	6	38.06	1	37.95	37.65	5	1,892	0.26%
2020/06/12	0	0.00	5	37.50	38.00	-5	1,895	-0.26%
2020/06/09	2	39.68	0	0.00	39.40	2	1,938	0.10%
2020/06/08	11	39.85	1	39.85	39.55	10	1,954	0.51%
2020/06/05	0	0.00	5	40.00	40.10	-5	1,936	-0.26%
2020/06/04	2	39.13	5	39.00	38.95	-3	1,896	-0.16%
2020/06/03	1	38.70	5	38.80	38.75	-4	2,000	-0.20%
2020/06/02	2	38.40	0	0.00	38.30	2	2,014	0.10%
2020/06/01	1	38.35	1	38.35	38.40	0	2,002	0.00%
2020/05/29	46	39.04	3	39.13	39.05	43	1,963	2.19%
2020/05/28	12	39.00	2	38.95	38.95	10	1,932	0.52%
2020/05/26	2	38.53	6	38.05	38.05	-4	1,845	-0.22%
2020/05/25	2	37.18	0	0.00	38.10	2	1,824	0.11%
2020/05/22	0	0.00	10	36.83	37.30	-10	1,799	-0.56%
2020/05/21	15	36.57	0	0.00	36.95	15	1,780	0.84%
2020/05/20	2	36.00	2	35.90	35.85	0	1,783	0.00%
2020/05/19	1	35.55	0	0.00	35.50	1	1,830	0.05%
2020/05/12	1	38.45	0	0.00	38.15	1	1,772	0.06%
2020/05/11	2	38.45	1	38.95	38.30	1	1,763	0.06%
2020/05/08	2	39.23	4	39.19	39.15	-2	1,720	-0.12%
2020/05/07	4	39.38	0	0.00	39.15	4	1,648	0.24%
2020/05/06	4	37.00	9	36.97	37.40	-5	1,566	-0.32%
2020/05/05	2	36.30	0	0.00	36.30	2	1,535	0.13%
2020/05/04	7	36.31	0	0.00	36.25	7	1,529	0.46%
2020/04/29	0	0.00	4	37.35	37.30	-4	1,523	-0.26%
2020/04/27	0	0.00	8	36.70	36.95	-8	1,557	-0.51%
2020/04/24	0	0.00	2	36.00	36.00	-2	1,561	-0.13%
2020/04/23	8	36.00	1	35.85	36.00	7	1,565	0.45%
2020/04/22	0	0.00	3	35.60	35.60	-3	1,564	-0.19%
2020/04/21	6	36.25	12	36.29	35.15	-6	1,563	-0.38%
2020/04/20	2	36.50	0	0.00	36.80	2	1,551	0.13%
2020/04/17	14	38.20	12	37.76	37.25	2	1,546	0.13%
2020/04/16	0	0.00	3	36.45	36.90	-3	1,458	-0.21%
2020/04/15	7	35.24	0	0.00	35.60	7	1,428	0.49%
2020/04/14	0	0.00	4	34.60	34.75	-4	1,400	-0.29%
2020/04/13	14	34.33	2	34.70	34.00	12	1,394	0.86%
2020/04/10	2	34.00	0	0.00	34.00	2	1,392	0.14%
2020/04/09	1	34.95	6	34.33	34.15	-5	1,431	-0.35%
2020/04/08	0	0.00	2	34.75	34.95	-2	1,466	-0.14%
2020/04/07	0	0.00	3	34.35	34.35	-3	1,448	-0.21%
2020/04/06	2	33.40	0	0.00	33.65	2	1,434	0.14%
2020/04/01	2	32.50	7	31.75	33.05	-5	1,427	-0.35%
2020/03/31	2	31.05	1	31.60	31.10	1	1,399	0.07%
2020/03/30	2	30.25	0	0.00	31.05	2	1,403	0.14%
2020/03/27	5	31.02	0	0.00	30.75	5	1,452	0.34%
2020/03/20	0	0.00	2	29.50	29.15	-2	1,424	-0.14%
2020/03/19	3	27.30	7	28.05	27.20	-4	1,415	-0.28%
2020/03/18	0	0.00	6	30.40	30.20	-6	1,403	-0.43%
2020/03/17	11	30.71	9	30.32	30.20	2	1,399	0.14%
2020/03/16	11	35.20	2	33.40	32.25	9	1,381	0.65%
2020/03/13	4	34.70	3	34.63	35.00	1	1,369	0.07%
2020/03/12	2	39.65	4	38.78	38.20	-2	1,354	-0.15%
2020/03/10	2	41.83	0	0.00	42.20	2	1,331	0.15%
2020/03/09	3	44.37	8	44.99	43.40	-5	1,310	-0.38%
2020/03/06	3	42.88	9	43.04	42.90	-6	1,193	-0.50%
2020/03/05	8	42.11	0	0.00	42.00	8	1,213	0.66%
2020/03/03	1	41.75	0	0.00	41.40	1	1,469	0.07%
2020/03/02	1	40.85	0	0.00	41.15	1	1,498	0.07%
2020/02/27	0	0.00	1	41.15	41.45	-1	1,534	-0.07%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/25	0	0.00	6	42.03	42.90	-6	1,527	-0.39%
2020/02/24	0	0.00	1	42.80	42.80	-1	1,530	-0.07%
2020/02/20	14	44.66	14	44.26	44.10	0	1,556	0.00%
2020/02/13	0	0.00	2	41.50	41.50	-2	1,541	-0.13%
2020/02/10	0	0.00	1	40.60	40.60	-1	1,588	-0.06%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/02/04	0	0.00	2	41.55	41.45	-2	1,628	-0.12%
2020/02/03	2	38.43	1	38.90	40.00	1	1,645	0.06%
2020/01/30	3	41.63	1	42.95	41.45	2	1,790	0.11%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/13	1	46.20	0	0.00	46.20	1	1,884	0.05%
2020/01/10	0	0.00	20	46.10	46.10	-20	1,889	-1.06%
2020/01/06	1	46.65	7	46.46	46.50	-6	2,008	-0.30%
2020/01/03	6	47.67	1	47.20	47.20	5	2,008	0.25%
2020/01/02	2	48.25	0	0.00	48.40	2	1,967	0.10%
2019/12/31	1	46.75	1	47.10	46.75	0	1,935	0.00%
2019/12/30	2	47.60	0	0.00	47.10	2	1,936	0.10%
2019/12/27	20	47.63	4	47.55	47.55	16	1,933	0.83%
2019/12/24	0	0.00	2	47.43	47.00	-2	1,937	-0.10%
2019/12/20	1.7	46.57	0	0.00	46.60	1.7	1,898	0.09%
2019/12/19	0.2	46.65	0	0.00	46.50	0.2	1,906	0.01%
2019/12/17	0	0.00	4	46.83	46.85	-4	1,952	-0.20%
2019/12/12	10	46.91	0	0.00	46.55	10	1,959	0.51%
2019/12/11	0	0.00	5	46.85	46.60	-5	1,972	-0.25%
2019/12/09	5	47.40	5	47.60	47.30	0	2,025	0.00%
2019/12/06	6	47.37	5	47.30	47.10	1	2,110	0.05%
2019/12/05	0	0.00	1	47.20	46.70	-1	2,159	-0.05%
2019/12/04	0	0.00	1	46.20	46.35	-1	2,182	-0.05%
2019/12/03	0	0.00	1	46.55	46.65	-1	2,211	-0.05%
2019/12/02	1	47.25	1	46.50	46.40	0	2,217	0.00%
2019/11/29	9	49.76	10	49.56	48.35	-1	2,186	-0.05%
2019/11/26	1	47.50	1	47.40	47.25	0	2,061	0.00%
2019/11/22	0	0.00	25	46.75	46.75	-25	2,035	-1.23%
2019/11/18	26	47.87	0	0.00	47.95	26	2,206	1.18%
2019/11/15	0	0.00	1	47.20	47.45	-1	2,238	-0.04%
2019/11/14	0	0.00	2	46.90	46.75	-2	2,228	-0.09%
2019/11/12	0	0.00	3	46.58	46.65	-3	2,247	-0.13%
2019/11/08	1	47.10	1	47.10	47.05	0	2,247	0.00%
2019/11/06	0	0.00	5	46.75	46.60	-5	2,239	-0.22%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	2	47.15	1	47.25	47.15	1	2,240	0.04%
2019/11/01	1	46.40	2	46.70	46.70	-1	2,238	-0.04%
2019/10/31	0	0.00	1	47.40	46.50	-1	2,265	-0.04%
2019/10/30	2	47.55	3	47.07	47.50	-1	2,249	-0.04%
2019/10/29	3	48.03	5	48.23	47.25	-2	2,313	-0.09%
2019/10/28	13	48.31	0	0.00	48.35	13	2,408	0.54%
2019/10/25	4	49.80	7	50.17	49.85	-3	2,298	-0.13%
2019/10/24	0	0.00	2	49.63	49.60	-2	2,285	-0.09%
2019/10/23	3	49.02	6	49.43	49.15	-3	2,286	-0.13%
2019/10/22	3	49.40	10	49.30	49.40	-7	2,297	-0.30%
2019/10/21	0	0.00	1	49.20	49.20	-1	2,288	-0.04%
2019/10/18	3	48.90	20	49.30	48.85	-17	2,296	-0.74%
2019/10/17	1	50.40	0	0.00	50.40	1	2,276	0.04%
2019/10/15	11	51.32	4	51.08	51.10	7	2,248	0.31%
2019/10/14	1	50.70	4	50.25	50.40	-3	2,197	-0.14%
2019/10/09	3	49.78	10	49.78	49.60	-7	2,173	-0.32%
2019/10/07	1	50.30	1	50.50	50.00	0	2,207	0.00%
2019/10/04	27	50.34	0	0.00	50.40	27	2,244	1.20%
2019/10/01	1	49.30	0	0.00	49.80	1	2,251	0.04%
2019/09/27	6	48.55	1	48.50	48.60	5	2,287	0.22%
2019/09/25	2	50.00	0	0.00	50.40	2	2,273	0.09%
2019/09/24	0	0.00	1	51.00	50.50	-1	2,293	-0.04%
2019/09/23	0	0.00	3	50.90	50.80	-3	2,285	-0.13%
2019/09/20	2	51.25	2	51.30	51.00	0	2,277	0.00%
2019/09/19	0	0.00	10	50.00	50.40	-10	2,242	-0.45%
2019/09/18	2	50.30	0	0.00	50.10	2	2,222	0.09%
2019/09/17	0	0.00	3	50.80	50.50	-3	2,209	-0.14%
2019/09/16	2	50.70	1	50.40	50.40	1	2,237	0.04%
2019/09/11	3	51.60	1	51.70	51.80	2	2,229	0.09%
2019/09/10	8	51.50	6	51.40	51.30	2	2,204	0.09%
2019/09/09	32	53.08	7	52.96	52.80	25	2,163	1.16%
2019/09/06	2	52.20	4	52.45	51.80	-2	2,061	-0.10%
2019/09/05	10	52.15	0	0.00	51.80	10	1,994	0.50%
2019/09/04	0	0.00	1	51.20	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	3	50.60	50.80	-3	1,935	-0.16%
2019/09/02	0	0.00	3	51.20	51.50	-3	1,913	-0.16%
2019/08/30	5	51.90	7	51.47	50.90	-2	1,883	-0.11%
2019/08/29	2	51.15	0	0.00	51.30	2	1,798	0.11%
2019/08/28	1	49.60	2	49.58	49.60	-1	1,747	-0.06%
2019/08/27	13	50.51	10	50.18	49.95	3	1,732	0.17%
2019/08/26	0	0.00	1	50.10	49.90	-1	1,703	-0.06%
2019/08/23	1	50.70	4	50.01	50.80	-3	1,647	-0.18%
2019/08/22	3	49.00	2	49.55	49.30	1	1,548	0.06%
2019/08/20	2	49.30	7	49.29	49.50	-5	1,515	-0.33%
2019/08/19	3	47.95	1	47.90	47.90	2	1,449	0.14%
2019/08/16	4	47.20	11	47.29	47.50	-7	1,457	-0.48%
2019/08/15	4	46.49	0	0.00	46.20	4	1,443	0.28%
2019/08/14	0	0.00	6	46.75	46.95	-6	1,443	-0.42%
2019/08/12	1	46.55	1	46.65	46.30	0	1,429	0.00%
2019/08/08	6	47.75	0	0.00	48.30	6	1,416	0.42%
2019/08/07	3	47.33	0	0.00	47.00	3	1,402	0.21%
2019/08/06	2	46.00	1	46.50	47.80	1	1,405	0.07%
2019/08/02	2	47.88	2	48.90	47.30	0	1,407	0.00%
2019/08/01	0	0.00	1	48.70	49.45	-1	1,378	-0.07%
2019/07/31	21	50.00	12	49.81	49.70	9	1,375	0.65%
2019/07/30	12	53.42	48	53.11	52.00	-36	1,298	-2.77%
2019/07/29	11	51.05	3	51.00	51.80	8	1,175	0.68%
2019/07/26	7	51.24	3	51.00	51.30	4	1,160	0.34%
2019/07/25	11	51.87	2	51.50	51.90	9	1,136	0.79%
2019/07/24	14	51.59	0	0.00	51.70	14	1,129	1.24%
2019/07/23	3	50.47	3	50.93	50.40	0	1,132	0.00%
2019/07/22	16	51.38	2	51.20	51.00	14	1,122	1.25%
2019/07/19	8	50.88	0	0.00	51.20	8	1,111	0.72%
2019/07/15	0	0.00	1	50.70	50.60	-1	1,094	-0.09%
2019/07/12	0	0.00	12	50.03	50.10	-12	1,104	-1.09%
2019/07/11	0	0.00	1	50.30	50.30	-1	1,112	-0.09%
2019/07/10	12	49.30	1	49.25	49.60	11	1,085	1.01%
2019/07/08	1	48.10	1	48.00	47.95	0	1,062	0.00%
2019/07/05	0	0.00	4	48.10	48.20	-4	1,087	-0.37%
2019/07/04	1	48.00	0	0.00	48.50	1	1,129	0.09%
2019/07/02	0	0.00	2	47.75	48.20	-2	1,135	-0.18%
2019/07/01	2	47.85	0	0.00	48.00	2	1,149	0.17%
2019/06/25	0	0.00	1	45.95	45.45	-1	1,212	-0.08%
2019/06/21	4	46.63	3	46.45	45.65	1	1,287	0.08%
2019/06/20	1	44.75	0	0.00	45.60	1	1,281	0.08%
2019/06/11	0	0.00	1	43.80	44.25	-1	1,861	-0.05%
2019/05/31	2	44.85	0	0.00	44.35	2	1,935	0.10%
2019/05/30	0	0.00	3	42.75	43.00	-3	1,960	-0.15%
2019/05/28	0	0.00	2	44.10	44.05	-2	1,972	-0.10%
2019/05/22	0	0.00	1	45.80	45.95	-1	2,214	-0.05%
2019/05/16	0	0.00	3	46.47	45.00	-3	2,308	-0.13%
2019/05/13	2	47.80	0	0.00	46.60	2	2,476	0.08%
2019/05/09	1	48.00	2	47.35	47.15	-1	2,493	-0.04%
2019/05/08	1	48.00	6	47.78	48.30	-5	2,497	-0.20%
2019/05/07	2	49.15	2	49.20	48.95	0	2,495	0.00%
2019/05/06	0	0.00	5	47.95	48.00	-5	2,520	-0.20%
2019/05/03	0	0.00	1	50.20	50.20	-1	2,542	-0.04%
2019/05/02	1	49.40	0	0.00	49.25	1	2,559	0.04%
2019/04/26	1	50.80	20	50.80	50.80	-19	2,894	-0.66%
2019/04/25	1	51.60	0	0.00	51.40	1	2,978	0.03%
2019/04/24	2	51.90	0	0.00	51.20	2	3,042	0.07%
2019/04/23	0	0.00	2	51.75	51.90	-2	3,045	-0.07%
2019/04/19	2	51.15	0	0.00	50.80	2	3,017	0.07%
2019/04/17	3	51.53	1	51.50	51.40	2	3,023	0.07%
2019/04/15	1	51.00	0	0.00	51.00	1	2,996	0.03%
2019/04/12	0	0.00	1	51.50	50.90	-1	2,998	-0.03%
2019/04/11	13	52.72	19	52.64	52.30	-6	2,988	-0.20%
2019/04/10	13	54.68	1	55.60	54.00	12	2,958	0.41%
2019/04/08	1	53.40	2	53.10	53.40	-1	2,873	-0.03%
2019/04/03	11	52.82	0	0.00	52.70	11	2,836	0.39%
2019/04/02	0	0.00	1	52.40	51.80	-1	2,817	-0.04%
2019/04/01	1	51.40	9	51.58	51.90	-8	2,802	-0.29%
2019/03/29	1	52.00	6	51.95	51.80	-5	2,776	-0.18%
2019/03/28	7	51.94	1	52.80	51.40	6	2,767	0.22%
2019/03/27	0	0.00	11	51.52	51.90	-11	2,734	-0.40%
2019/03/26	2	52.40	1	52.30	52.00	1	2,714	0.04%
2019/03/25	1	51.50	12	51.13	51.00	-11	2,657	-0.41%
2019/03/22	11	54.12	16	54.68	52.50	-5	2,627	-0.19%
2019/03/21	6	53.70	12	53.57	53.60	-6	2,509	-0.24%
2019/03/20	23	51.93	4	51.78	53.00	19	2,412	0.79%
2019/03/19	12	51.87	25	51.54	51.90	-13	2,367	-0.55%
2019/03/18	0	0.00	3	49.00	49.20	-3	2,145	-0.14%
2019/03/15	2	48.33	5	48.57	48.25	-3	2,131	-0.14%
2019/03/14	5	48.30	0	0.00	48.00	5	2,126	0.24%
2019/03/12	9	48.28	0	0.00	48.10	9	2,173	0.41%
2019/03/11	0	0.00	4	47.30	47.35	-4	2,153	-0.19%
2019/03/08	1	46.80	6	46.71	46.90	-5	2,208	-0.23%
2019/03/07	2	48.05	0	0.00	47.40	2	2,266	0.09%
2019/03/06	5	48.10	3	48.33	48.10	2	2,397	0.08%
2019/03/05	6	48.51	2	48.65	48.30	4	2,490	0.16%
2019/02/26	13	48.62	8	48.64	48.10	5	2,515	0.20%
2019/02/25	4	48.15	2	48.20	48.15	2	2,509	0.08%
2019/02/22	11	49.09	0	0.00	48.45	11	2,497	0.44%
2019/02/21	1	49.20	9	48.89	49.80	-8	2,425	-0.33%
2019/02/20	2	47.45	0	0.00	47.60	2	2,324	0.09%
2019/02/18	1	47.75	1	47.75	46.60	0	2,297	0.00%
2019/02/15	4	48.85	2	49.38	47.35	2	2,274	0.09%
2019/02/14	16	48.97	2	48.50	48.35	14	2,210	0.63%
2019/02/13	13	48.18	12	48.46	48.60	1	2,158	0.05%
2019/02/12	3	46.55	2	47.33	47.45	1	2,079	0.05%
2019/02/11	0	0.00	20	46.34	45.60	-20	2,032	-0.98%
2019/01/30	5	46.27	0	0.00	46.10	5	2,009	0.25%
2019/01/29	1	47.15	0	0.00	46.50	1	2,013	0.05%
2019/01/28	0	0.00	5	47.72	47.75	-5	2,005	-0.25%
2019/01/25	9	47.74	2	48.20	47.50	7	2,017	0.35%
2019/01/24	0	0.00	1	47.90	47.50	-1	1,998	-0.05%
2019/01/23	2	47.10	1	47.00	46.90	1	1,972	0.05%
2019/01/22	50	47.71	36	47.41	47.50	14	1,954	0.72%
2019/01/21	13	49.78	10	49.56	48.15	3	1,914	0.16%
2019/01/18	2	45.90	4	45.86	46.80	-2	1,678	-0.12%
2019/01/17	5	45.56	12	46.17	44.00	-7	1,608	-0.44%
2019/01/16	0	0.00	1	45.20	45.20	-1	1,529	-0.07%
2019/01/15	0	0.00	1	41.95	41.85	-1	1,464	-0.07%
2019/01/11	5	42.13	0	0.00	41.75	5	1,492	0.33%
2019/01/10	1	42.00	1	42.50	41.95	0	1,493	0.00%
2019/01/09	1	41.30	1	42.70	42.20	0	1,493	0.00%
2019/01/07	1	39.30	0	0.00	39.30	1	1,484	0.07%
2019/01/04	0	0.00	1	37.00	38.75	-1	1,520	-0.07%
2018/12/27	0	0.00	2	40.30	39.80	-2	1,556	-0.13%
2018/12/19	6	41.25	0	0.00	40.90	6	1,569	0.38%
2018/12/18	0	0.00	4	40.85	41.00	-4	1,578	-0.25%
2018/12/14	1	41.30	0	0.00	41.40	1	1,594	0.06%
2018/12/12	8	43.91	0	0.00	42.90	8	1,618	0.49%
2018/12/06	0	0.00	3	45.85	43.80	-3	1,620	-0.19%
2018/12/05	2	46.40	1	45.70	45.90	1	1,601	0.06%
2018/12/04	4	48.65	0	0.00	48.30	4	1,574	0.25%
2018/12/03	2	48.63	5	48.64	48.45	-3	1,569	-0.19%
2018/11/29	0	0.00	4	48.09	49.20	-4	1,471	-0.27%
2018/11/28	5	43.98	2	42.95	45.40	3	1,334	0.22%
2018/11/27	0	0.00	1	40.00	41.55	-1	1,233	-0.08%
2018/11/23	2	38.10	0	0.00	38.25	2	1,185	0.17%
2018/11/22	0	0.00	7	40.21	39.25	-7	1,166	-0.60%
2018/11/19	2	38.00	0	0.00	38.40	2	1,123	0.18%
2018/11/16	3	37.05	1	36.70	37.00	2	1,121	0.18%
2018/11/13	0	0.00	7	35.77	36.25	-7	1,250	-0.56%
2018/11/06	5	37.18	0	0.00	36.10	5	1,282	0.39%
2018/11/05	4	37.86	0	0.00	38.30	4	1,284	0.31%
2018/11/02	23	38.99	23	38.25	38.25	0	1,284	0.00%
2018/10/22	4	38.40	4	38.75	39.20	0	1,338	0.00%
2018/10/18	0	0.00	1	37.10	37.00	-1	1,297	-0.08%
2018/10/15	0	0.00	5	35.00	35.75	-5	1,276	-0.39%
2018/10/12	5	34.05	0	0.00	34.85	5	1,281	0.39%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/08	0	0.00	1	40.00	40.10	-1	1,222	-0.08%
2018/09/25	0	0.00	1	45.45	45.35	-1	1,243	-0.08%
2018/09/18	1	43.30	0	0.00	43.40	1	1,254	0.08%
2018/09/17	1	44.60	0	0.00	45.00	1	1,250	0.08%
2018/09/14	3	45.07	0	0.00	45.75	3	1,246	0.24%
2018/09/12	1	45.70	1	44.10	44.35	0	1,221	0.00%
2018/08/29	1	54.80	0	0.00	54.40	1	1,501	0.07%
2018/08/27	0	0.00	1	53.30	53.50	-1	1,596	-0.06%
2018/08/24	0	0.00	1	52.30	52.40	-1	1,617	-0.06%
2018/08/23	10	51.80	0	0.00	52.00	10	1,705	0.59%
2018/08/22	0	0.00	4	51.55	51.50	-4	1,742	-0.23%
2018/08/21	0	0.00	7	50.26	51.20	-7	1,803	-0.39%
2018/08/20	1	54.50	1	52.90	51.80	0	1,809	0.00%
2018/08/17	2	58.70	0	0.00	57.30	2	1,770	0.11%
2018/08/15	0	0.00	1	59.00	59.20	-1	1,797	-0.06%
2018/08/13	2	57.50	0	0.00	57.40	2	1,832	0.11%
2018/08/06	1	63.00	0	0.00	62.90	1	1,973	0.05%
2018/08/03	1	62.50	0	0.00	63.30	1	2,012	0.05%
2018/08/01	0	0.00	1	63.90	64.00	-1	2,059	-0.05%
2018/07/31	1	62.00	0	0.00	61.70	1	2,068	0.05%
2018/07/30	1	64.00	0	0.00	63.00	1	2,067	0.05%
2018/07/19	0	0.00	2	62.00	61.50	-2	2,250	-0.09%
2018/07/16	2	61.00	0	0.00	60.50	2	2,381	0.08%
2018/07/11	3	60.30	0	0.00	59.90	3	2,429	0.12%
2018/07/04	1	59.00	0	0.00	59.40	1	2,503	0.04%
2018/07/03	1	61.00	0	0.00	60.20	1	2,496	0.04%
2018/06/26	2	62.25	0	0.00	61.80	2	2,525	0.08%
2018/06/20	2	65.35	1	64.30	64.50	1	2,572	0.04%
2018/06/19	2	66.40	5	65.54	65.00	-3	2,600	-0.12%
2018/06/15	1	67.70	10	67.88	66.90	-9	2,621	-0.34%
2018/06/14	0	0.00	1	70.20	68.50	-1	2,611	-0.04%
2018/06/13	10	71.60	8	69.53	69.10	2	2,624	0.08%
2018/06/12	5	72.52	2	72.40	70.70	3	2,696	0.11%
2018/06/11	0	0.00	7	70.66	71.00	-7	2,816	-0.25%
2018/06/08	2	69.70	0	0.00	69.00	2	2,833	0.07%
2018/06/06	1	68.60	1	70.00	68.50	0	2,878	0.00%
2018/06/04	5	68.00	3	67.60	67.40	2	2,807	0.07%
2018/06/01	1	65.70	0	0.00	65.40	1	2,806	0.04%
2018/05/31	9	68.22	5	68.04	66.60	4	2,799	0.14%
2018/05/30	5	63.00	0	0.00	65.20	5	2,739	0.18%
2018/05/29	2	66.00	10	64.58	65.20	-8	2,724	-0.29%
2018/05/28	7	63.97	1	64.50	64.00	6	2,688	0.22%
2018/05/25	3	60.90	2	61.10	61.20	1	2,701	0.04%
2018/05/23	0	0.00	6	60.25	59.50	-6	2,988	-0.20%
2018/05/21	0	0.00	1	61.00	61.20	-1	3,092	-0.03%
2018/05/16	0	0.00	14	61.61	61.90	-14	3,175	-0.44%
2018/05/15	5	59.70	0	0.00	58.90	5	3,205	0.16%
2018/05/14	3	59.47	1	60.60	60.20	2	3,291	0.06%
2018/05/11	0	0.00	3	59.17	59.30	-3	3,337	-0.09%
2018/05/10	2	58.40	0	0.00	58.80	2	3,370	0.06%
2018/05/09	10	57.68	3	58.00	56.90	7	3,412	0.21%
2018/05/08	11	58.12	1	58.10	58.10	10	3,484	0.29%
2018/05/04	0	0.00	4	56.00	55.30	-4	4,058	-0.10%
2018/05/03	1	56.40	0	0.00	56.10	1	4,106	0.02%
2018/04/26	1	58.30	0	0.00	55.60	1	4,058	0.02%
2018/04/23	1	60.00	0	0.00	57.00	1	4,040	0.02%
2018/04/20	2	62.00	1	61.70	60.60	1	3,983	0.03%
2018/04/19	1	63.50	0	0.00	63.20	1	3,962	0.03%
2018/04/17	2	66.60	0	0.00	66.40	2	3,924	0.05%
2018/04/13	1	67.50	0	0.00	67.00	1	3,916	0.03%
2018/04/11	2	68.30	0	0.00	69.00	2	3,939	0.05%
2018/04/03	4	68.75	1	68.60	69.30	3	4,036	0.07%
2018/03/30	0	0.00	2	72.30	71.20	-2	4,050	-0.05%
2018/03/29	0	0.00	1	70.70	70.70	-1	4,055	-0.02%
2018/03/28	0	0.00	2	71.65	71.30	-2	4,043	-0.05%
2018/03/27	4	72.50	2	71.95	71.90	2	4,091	0.05%
2018/03/26	5	71.76	2	72.15	71.30	3	4,127	0.07%
2018/03/23	4	71.93	0	0.00	72.00	4	4,123	0.10%
2018/03/21	2	74.50	6	74.60	74.50	-4	4,083	-0.10%
2018/03/19	0	0.00	14	74.80	75.40	-14	4,087	-0.34%
2018/03/16	24	77.90	12	75.60	75.10	12	4,081	0.29%
2018/03/15	0	0.00	4	76.60	76.70	-4	3,974	-0.10%
2018/03/12	0	0.00	4	73.23	72.90	-4	3,782	-0.11%
2018/03/09	9	70.54	4	71.00	71.00	5	3,731	0.13%
2018/03/08	2	69.90	5	69.74	70.10	-3	3,757	-0.08%
2018/03/07	5	70.72	4	69.90	69.80	1	3,746	0.03%
2018/03/05	0	0.00	1	72.50	71.80	-1	3,774	-0.03%
2018/03/02	1	72.60	2	72.55	72.60	-1	3,786	-0.03%
2018/03/01	3	73.60	7	73.29	73.50	-4	3,786	-0.11%
2018/02/27	3	73.20	2	73.50	73.00	1	3,792	0.03%
2018/02/26	26	76.07	5	75.86	74.30	21	3,813	0.55%
2018/02/23	0	0.00	1	72.40	72.50	-1	3,599	-0.03%
2018/02/22	1	73.20	1	73.00	72.00	0	3,588	0.00%
2018/02/21	1	71.00	1	71.70	70.90	0	3,585	0.00%
2018/02/09	0	0.00	2	66.50	70.20	-2	3,523	-0.06%
2018/02/08	2	71.00	7	69.74	70.30	-5	3,476	-0.14%
2018/02/07	2	70.60	3	70.73	70.00	-1	3,452	-0.03%
2018/02/06	4	68.10	1	72.10	67.40	3	3,403	0.09%
2018/02/05	1	68.20	1	73.70	73.70	0	3,340	0.00%
2018/02/02	1	72.00	0	0.00	71.60	1	3,287	0.03%
2018/02/01	2	75.95	0	0.00	74.30	2	3,291	0.06%
2018/01/31	0	0.00	4	75.80	76.10	-4	3,304	-0.12%
2018/01/30	1	78.30	0	0.00	75.30	1	3,489	0.03%
2018/01/29	6	73.23	10	73.39	75.70	-4	3,226	-0.12%
2018/01/26	2	67.20	3	68.33	68.90	-1	3,025	-0.03%
2018/01/22	1	66.30	0	0.00	66.20	1	3,276	0.03%
2018/01/19	1	68.30	0	0.00	67.20	1	3,328	0.03%
2018/01/18	0	0.00	4	67.13	68.10	-4	3,280	-0.12%
2018/01/17	4	66.20	0	0.00	66.20	4	3,387	0.12%
2018/01/16	7	66.74	6	66.73	66.80	1	3,491	0.03%
2018/01/15	3	67.27	0	0.00	67.30	3	3,555	0.08%
2018/01/08	1	67.50	1	65.60	65.00	0	4,420	0.00%
2018/01/05	0	0.00	5	66.26	67.40	-5	4,639	-0.11%
2018/01/04	1	65.90	2	67.40	67.70	-1	4,687	-0.02%
2018/01/03	5	64.80	1	64.70	64.50	4	4,610	0.09%