新唐 (4919)-群益金鼎-永和券商分點個股進出

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
94.8
漲跌
▲1.9
漲幅
+2.05%
成交量
7,909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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	2	94.81	2.1	95.99	94.80	-0.1	7,947	0.00%
2024/11/20	2	92.90	2	95.25	92.90	0	7,843	0.00%
2024/11/19	6	93.52	5	94.02	93.70	1	7,810	0.01%
2024/11/18	21.1	95.98	30	94.22	93.60	-8.9	7,793	-0.11%
2024/11/15	13.1	97.21	4.9	97.05	96.60	8.2	7,724	0.11%
2024/11/14	17.9	98.55	21.1	98.88	98.50	-3.2	7,639	-0.04%
2024/11/13	3	90.67	7	93.23	95.90	-4	7,230	-0.06%
2024/11/12	6	88.86	2	88.70	88.00	4	7,094	0.06%
2024/11/11	5	91.60	151	91.63	91.60	-146	7,048	-2.07%	大賣/鉅額交易
2024/11/08	158	94.76	12.2	94.48	93.40	145.8	7,016	2.08%	大買/鉅額交易
2024/11/07	7	92.20	5	92.72	92.10	2	6,940	0.03%
2024/11/06	18.2	91.85	12	93.11	92.10	6.2	6,923	0.09%
2024/11/05	9	96.44	6	95.08	96.10	3	6,732	0.04%
2024/11/04	21	97.13	19	97.84	94.80	2	6,631	0.03%
2024/11/01	13.1	101.61	10	102.10	102.50	3.1	6,380	0.05%
2024/10/30	41	105.51	32	105.52	101.00	9	6,159	0.15%
2024/10/29	24	100.20	30	100.30	103.00	-6	5,205	-0.12%
2024/10/28	42	95.47	38	96.97	94.00	4	4,467	0.09%
2024/10/25	68	96.98	60	96.63	97.70	8	4,153	0.19%
2024/10/24	3	94.00	2.8	93.49	94.10	0.2	3,252	0.01%
2024/10/21	1	85.00	1	84.80	85.20	0	3,049	0.00%
2024/10/17	1	86.30	2	86.40	85.60	-1	3,106	-0.03%
2024/10/16	1	84.20	0	84.30	83.80	1	3,096	0.03%
2024/10/15	2	85.60	0	0.00	84.60	2	3,082	0.06%
2024/10/14	1	83.70	1	85.60	85.80	0	3,019	0.00%
2024/10/09	0.1	81.90	0	81.80	81.50	0	2,992	0.00%
2024/10/08	0	0.00	3	82.50	83.40	-3	2,985	-0.10%
2024/10/07	0	0.00	2	83.80	84.00	-2	3,022	-0.07%
2024/10/01	0.1	84.44	1	84.50	85.20	-0.9	3,163	-0.03%
2024/09/30	4	87.35	3	89.07	85.70	1	3,197	0.03%
2024/09/27	4	86.45	3	87.70	87.60	1	3,175	0.03%
2024/09/25	0	0.00	3	82.17	82.00	-3	3,261	-0.09%
2024/09/24	0	79.60	0	0.00	79.60	0	3,372	0.00%
2024/09/23	6	82.33	5	81.00	80.80	1	3,359	0.03%
2024/09/20	2	81.35	1	81.10	81.80	1	3,383	0.03%
2024/09/18	1	78.90	7	79.04	78.90	-6	3,546	-0.17%
2024/09/11	0	0.00	2	78.45	78.50	-2	3,685	-0.05%
2024/09/10	0	0.00	1	79.00	78.40	-1	3,726	-0.03%
2024/09/09	2	78.40	1	79.20	80.90	1	3,714	0.03%
2024/09/05	0	82.60	0	0.00	81.10	0	3,712	0.00%
2024/09/04	1	81.50	1	82.40	81.80	0	3,721	0.00%
2024/09/03	1	86.50	0	0.00	85.20	1	3,704	0.03%
2024/08/26	1	90.00	0	0.00	89.20	1	3,668	0.03%
2024/08/22	0	0.00	1	88.80	87.90	-1	3,789	-0.03%
2024/08/20	3	87.73	1	88.00	87.70	2	3,773	0.05%
2024/08/19	2	87.65	0	0.00	87.60	2	3,759	0.05%
2024/08/16	0	0.00	2	85.95	86.00	-2	3,751	-0.05%
2024/08/15	1	86.30	1	86.90	85.30	0	3,773	0.00%
2024/08/13	2	83.90	0	0.00	83.20	2	3,757	0.05%
2024/08/09	0.1	83.75	0.1	83.70	81.20	0	3,688	0.00%
2024/08/08	3	82.20	0	0.00	81.20	3	3,602	0.08%
2024/08/07	1	84.30	1	84.50	87.00	0	3,528	0.00%
2024/08/06	3	83.77	0	0.00	81.50	3	3,419	0.09%
2024/08/05	0.1	90.50	0	0.00	90.50	0.1	3,270	0.00%
2024/08/02	3.1	101.03	0	0.00	100.50	3.1	3,266	0.09%
2024/07/31	1	104.55	0	0.00	105.00	1	3,270	0.03%
2024/07/30	1.1	109.58	2	112.00	109.50	-0.9	3,225	-0.03%
2024/07/23	2	118.00	0	0.00	118.00	2	3,230	0.06%
2024/07/22	3	115.00	3	114.67	115.00	0	3,223	0.00%
2024/07/19	1	118.53	0	0.00	118.50	1	3,193	0.03%
2024/07/18	1	120.99	0	0.00	121.00	1	3,175	0.03%
2024/07/17	1.1	123.97	0	0.00	122.50	1.1	3,146	0.03%
2024/07/16	0.1	123.50	0.1	124.00	124.00	-0.1	3,153	0.00%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/11	2.1	123.77	1	124.00	123.50	1.1	3,298	0.03%
2024/07/08	3	124.50	1	124.50	124.00	2	3,313	0.06%
2024/07/05	0	0.00	2.1	127.98	128.50	-2.1	3,254	-0.06%
2024/07/03	0	0.00	1	126.00	126.50	-1	3,131	-0.03%
2024/07/02	2	124.50	1	126.50	126.50	1	3,033	0.03%
2024/07/01	2.1	123.55	0	0.00	124.50	2.1	2,893	0.07%
2024/06/28	2	127.75	0	0.00	128.00	2	2,765	0.07%
2024/06/27	1	127.50	3	127.00	132.00	-2	2,561	-0.08%
2024/06/26	7	131.93	2	132.00	130.00	5	2,515	0.20%
2024/06/24	1	128.50	0	0.00	129.00	1	2,300	0.04%
2024/06/21	0	0.00	1	129.50	128.50	-1	2,206	-0.05%
2024/06/20	0	0.00	1	128.00	127.50	-1	2,130	-0.05%
2024/06/19	0	126.00	0	0.00	125.50	0	2,123	0.00%
2024/06/18	0	128.00	0	0.00	128.00	0	2,129	0.00%
2024/06/17	0	0.00	0.1	127.25	127.00	-0.1	2,133	0.00%
2024/06/11	0	0.00	45	126.50	125.00	-45	2,093	-2.15%
2024/06/07	45	124.00	0	0.00	123.50	45	2,092	2.15%
2024/06/06	1	123.04	0	0.00	123.50	1	2,091	0.05%
2024/06/04	1	125.00	0	125.50	124.50	1	2,142	0.05%
2024/06/03	0	126.50	2	126.25	125.50	-2	2,168	-0.09%
2024/05/30	2	126.75	1	128.50	129.00	1	2,163	0.05%
2024/05/29	4	129.38	4	130.38	128.50	0	2,177	0.00%
2024/05/28	1	127.50	2	129.71	131.50	-1	2,142	-0.05%
2024/05/27	0	123.50	0	0.00	123.00	0	2,040	0.00%
2024/05/24	0	125.00	0	0.00	124.50	0	2,047	0.00%
2024/05/21	0	0.00	0.2	127.23	127.00	-0.2	2,064	-0.01%
2024/05/20	0	0.00	1.2	125.30	124.50	-1.2	2,037	-0.06%
2024/05/17	0	123.20	0	0.00	123.00	0	2,036	0.00%
2024/05/14	0	123.00	0	124.00	123.00	0	2,101	0.00%
2024/05/09	1	122.52	0	0.00	122.50	1	2,111	0.05%
2024/05/07	0	0.00	1	126.00	126.00	-1	2,083	-0.05%
2024/05/06	3.1	124.22	2.3	127.52	123.50	0.8	2,067	0.04%
2024/05/03	1	130.50	1	133.50	130.00	0	1,987	0.00%
2024/04/30	1	129.50	0	0.00	129.50	1	1,963	0.05%
2024/04/29	0	0.00	0.1	133.00	130.50	-0.1	1,951	0.00%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/25	2.1	128.73	0	0.00	127.50	2.1	1,914	0.11%
2024/04/23	0	0.00	2	128.00	128.00	-2	1,909	-0.10%
2024/04/22	1	128.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	0	128.00	0	0.00	127.00	0	1,898	0.00%
2024/04/18	2	131.25	9	130.22	132.50	-7	1,831	-0.38%
2024/04/16	0.1	127.00	0	0.00	127.50	0.1	1,755	0.01%
2024/04/15	0.1	130.00	0	0.00	129.00	0.1	1,793	0.01%
2024/04/10	0	0.00	1	129.50	127.50	-1	1,826	-0.05%
2024/04/09	1	127.50	0	0.00	127.00	1	1,824	0.05%
2024/04/02	0	0.00	2	125.75	126.50	-2	1,884	-0.11%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/22	2	122.50	0	0.00	123.50	2	1,847	0.11%
2024/03/20	1	123.50	1.2	124.16	123.00	-0.2	1,956	-0.01%
2024/03/18	1	121.50	1	122.00	121.50	0	2,013	0.00%
2024/03/13	0.1	122.70	5	121.90	122.00	-4.9	2,048	-0.24%
2024/03/12	1.1	124.04	3	124.50	124.00	-1.9	2,096	-0.09%
2024/03/11	1	126.00	0.1	126.00	125.00	0.9	2,118	0.04%
2024/03/08	0.1	123.00	1	123.00	122.00	-0.9	2,162	-0.04%
2024/03/07	2	125.75	0	0.00	125.50	2	2,176	0.09%
2024/02/27	0	0.00	1	129.00	128.50	-1	2,883	-0.03%
2024/02/26	2	129.75	0	0.00	129.50	2	2,944	0.07%
2024/02/23	2	132.00	3	132.33	131.00	-1	3,044	-0.03%
2024/02/21	0	0.00	1	131.50	131.00	-1	3,088	-0.03%
2024/02/20	4	131.88	0	0.00	131.50	4	3,139	0.13%
2024/02/19	1.1	132.54	0	0.00	132.50	1.1	3,190	0.03%
2024/02/05	0	0.00	2.1	127.50	127.00	-2.1	3,445	-0.06%
2024/02/01	0	0.00	2	128.00	129.00	-2	3,452	-0.06%
2024/01/25	0	0.00	1	131.00	131.00	-1	3,604	-0.03%
2024/01/24	2	131.00	1	131.00	131.00	1	3,620	0.03%
2024/01/23	1	134.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0	0.00	2	134.00	133.50	-2	3,639	-0.05%
2024/01/19	3	133.00	0	0.00	132.50	3	3,646	0.08%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	1.1	130.05	0	0.00	130.00	1.1	3,651	0.03%
2024/01/16	0.1	136.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/15	0.1	136.00	0.1	135.50	135.00	0	3,653	0.00%
2024/01/12	0.2	135.00	0	0.00	134.50	0.2	3,671	0.01%
2024/01/11	1	135.50	0	0.00	136.00	1	3,698	0.03%
2024/01/10	1	134.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	0	0.00	1	134.00	135.00	-1	3,800	-0.03%
2024/01/08	0	140.00	0	0.00	138.00	0	3,792	0.00%
2024/01/03	0	141.25	0	0.00	142.00	0	3,801	0.00%
2024/01/02	0	0.00	1	143.00	141.50	-1	3,795	-0.03%
2023/12/29	2	141.50	1	140.00	142.00	1	3,793	0.03%
2023/12/28	3	142.83	1	142.50	142.00	2	3,785	0.05%
2023/12/27	1	139.00	0.6	139.50	139.50	0.4	3,725	0.01%
2023/12/22	0	0.00	0.1	138.50	139.50	-0.1	3,734	0.00%
2023/12/21	1	136.50	0	0.00	137.50	1	3,727	0.03%
2023/12/18	0	0.00	2	138.50	137.50	-2	3,749	-0.05%
2023/12/15	0.2	145.00	1.2	141.50	141.00	-1	3,721	-0.03%
2023/12/14	1.5	147.97	2	148.00	148.50	-0.5	3,738	-0.01%
2023/12/13	0.1	145.00	0	0.00	143.50	0.1	3,695	0.00%
2023/12/12	2	145.00	0	0.00	145.00	2	3,705	0.05%
2023/12/11	0	0.00	1	144.50	145.50	-1	3,757	-0.03%
2023/12/08	0	0.00	1	143.50	143.00	-1	3,889	-0.03%
2023/12/07	1	144.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	1	144.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	2	146.75	7	146.71	146.00	-5	3,838	-0.13%
2023/12/04	3	150.17	2	149.75	149.50	1	3,806	0.03%
2023/12/01	0	0.00	7	150.00	149.50	-7	3,798	-0.18%
2023/11/30	1	148.50	0.5	149.50	148.50	0.5	3,801	0.01%
2023/11/29	2	149.50	7	149.00	149.50	-5	3,692	-0.14%
2023/11/28	1	144.00	1	142.00	144.00	0	3,441	0.00%
2023/11/27	7	143.43	3	142.50	141.50	4	3,349	0.12%
2023/11/22	3	139.67	3	141.00	140.50	0	3,120	0.00%
2023/11/21	0	0.00	10	137.50	138.00	-10	3,036	-0.33%
2023/11/20	0	0.00	1	138.50	138.50	-1	3,037	-0.03%
2023/11/17	2	139.25	3	138.50	138.50	-1	3,057	-0.03%
2023/11/16	4	137.25	3	138.83	136.50	1	3,041	0.03%
2023/11/15	15	139.23	6	139.25	138.00	9	3,016	0.30%
2023/11/10	1	131.00	0	0.00	131.00	1	2,750	0.04%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	1	127.50	128.50	-1	2,818	-0.04%
2023/11/03	5	126.50	8	129.06	127.50	-3	2,829	-0.11%
2023/11/02	3	130.17	2.3	129.12	131.00	0.7	2,812	0.02%
2023/11/01	3	129.50	0.1	127.50	128.50	2.9	2,820	0.10%
2023/10/25	0	0.00	3	130.50	129.00	-3	3,545	-0.08%
2023/10/24	2.4	129.82	1	129.00	130.00	1.4	3,591	0.04%
2023/10/23	10	131.15	19	128.87	128.00	-9	3,647	-0.25%
2023/10/20	6	131.75	9	131.28	132.50	-3	3,681	-0.08%
2023/10/19	8	132.38	11	130.59	132.50	-3	3,759	-0.08%
2023/10/18	6	131.50	0	0.00	130.00	6	3,850	0.16%
2023/10/17	1	131.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	1	132.50	1	130.50	130.50	0	4,164	0.00%
2023/10/13	1	130.50	6	130.58	131.00	-5	4,309	-0.12%
2023/10/11	0	0.00	1	127.00	126.00	-1	4,416	-0.02%
2023/10/06	1	125.00	1	127.50	128.00	0	4,463	0.00%
2023/10/05	1	125.00	1.2	125.50	126.50	-0.2	4,468	0.00%
2023/10/04	0	0.00	10.5	123.52	125.00	-10.5	4,493	-0.23%
2023/10/03	1	125.50	0.3	125.50	125.00	0.7	4,518	0.02%
2023/10/02	2	126.00	0	0.00	126.00	2	4,591	0.04%
2023/09/25	0.1	127.00	0	0.00	126.50	0.1	5,098	0.00%
2023/09/22	0	0.00	6.3	126.02	128.00	-6.3	5,066	-0.12%
2023/09/21	0	0.00	10.2	127.52	127.50	-10.2	5,038	-0.20%
2023/09/20	0	0.00	4	130.00	130.50	-4	5,033	-0.08%
2023/09/19	1.5	134.23	0	0.00	132.50	1.5	5,046	0.03%
2023/09/18	25	133.50	3	134.00	134.00	22	5,004	0.44%
2023/09/15	0	0.00	5.2	132.79	132.50	-5.2	5,003	-0.10%
2023/09/14	5	131.80	4	132.38	132.00	1	4,990	0.02%
2023/09/13	6.2	131.50	2	131.50	130.00	4.2	4,971	0.08%
2023/09/06	0	0.00	1	127.50	129.00	-1	5,233	-0.02%
2023/09/05	2	128.25	4	125.88	128.50	-2	5,203	-0.04%
2023/09/01	1	123.50	0	0.00	123.50	1	5,171	0.02%
2023/08/31	0	0.00	1	123.50	123.50	-1	5,189	-0.02%
2023/08/30	6	122.92	0.1	123.00	123.00	5.9	5,256	0.11%
2023/08/29	1	118.50	0	0.00	120.00	1	5,283	0.02%
2023/08/25	3	121.00	13	119.50	120.50	-10	5,309	-0.19%
2023/08/24	2	121.00	0	0.00	120.50	2	5,383	0.04%
2023/08/23	0	0.00	1	120.00	121.50	-1	5,455	-0.02%
2023/08/22	1	120.02	1	120.50	120.00	0	5,447	0.00%
2023/08/21	1.1	123.47	0	0.00	121.50	1.1	5,471	0.02%
2023/08/17	0	0.00	3	126.52	127.00	-3	5,511	-0.06%
2023/08/15	1	124.50	3	125.50	125.00	-2	5,599	-0.04%
2023/08/14	5	122.90	0	0.00	125.50	5	5,696	0.09%
2023/08/10	0.2	124.50	6	124.08	124.50	-5.8	5,803	-0.10%
2023/08/09	0	0.00	2	127.50	127.50	-2	5,797	-0.03%
2023/08/07	1.2	128.67	3	126.50	129.00	-1.8	5,915	-0.03%
2023/08/04	0	126.00	0	0.00	126.50	0	5,943	0.00%
2023/08/02	5.1	128.98	11.5	128.15	126.50	-6.4	6,058	-0.11%
2023/08/01	7	139.28	9	136.11	133.00	-2	6,000	-0.03%
2023/07/31	18.6	138.17	9	138.50	140.00	9.6	5,836	0.16%
2023/07/28	7.5	141.37	10.5	141.64	142.00	-3	5,698	-0.05%
2023/07/27	0	0.00	1.2	139.50	139.50	-1.2	5,616	-0.02%
2023/07/26	5.2	137.50	1	139.50	136.50	4.2	5,628	0.07%
2023/07/25	2	139.75	1	139.50	139.00	1	5,618	0.02%
2023/07/24	1	139.00	2	141.50	140.00	-1	5,584	-0.02%
2023/07/21	6	139.58	1	140.50	140.00	5	5,630	0.09%
2023/07/20	10	144.00	6	145.50	142.00	4	5,673	0.07%
2023/07/19	6	142.25	4	143.13	141.50	2	5,475	0.04%
2023/07/18	4.2	139.79	5	139.00	141.00	-0.8	5,344	-0.01%
2023/07/17	4.4	137.10	2	137.50	138.00	2.4	5,173	0.05%
2023/07/14	5	137.20	4.2	136.95	137.00	0.8	5,169	0.02%
2023/07/13	2.3	133.78	1	133.50	133.00	1.3	5,120	0.03%
2023/07/12	2.2	131.82	4	132.75	131.50	-1.8	5,077	-0.04%
2023/07/11	4	134.25	2.1	133.76	133.50	1.9	5,062	0.04%
2023/07/10	1	131.00	1	131.50	131.00	0	5,068	0.00%
2023/07/07	1	131.00	1	130.50	131.00	0	5,071	0.00%
2023/07/06	10	135.40	7.3	136.62	134.00	2.7	5,046	0.05%
2023/07/05	7	137.93	5	138.80	136.00	2	4,982	0.04%
2023/07/04	4.3	133.80	3	133.83	135.50	1.3	4,758	0.03%
2023/07/03	1	129.00	3	128.50	129.00	-2	4,642	-0.04%
2023/06/29	0	0.00	1.1	129.03	128.00	-1.1	4,822	-0.02%
2023/06/28	2.2	128.71	1	129.00	127.00	1.2	4,942	0.02%
2023/06/27	0.2	132.00	1	132.00	128.00	-0.8	5,056	-0.02%
2023/06/26	0	0.00	3	130.00	131.00	-3	5,095	-0.06%
2023/06/20	2	129.50	1	130.00	129.50	1	5,593	0.02%
2023/06/19	0	0.00	0.4	132.50	130.50	-0.4	5,642	-0.01%
2023/06/16	8	131.94	0.5	131.50	131.50	7.5	5,638	0.13%
2023/06/15	0.1	134.00	2	133.50	134.00	-2	5,682	-0.03%
2023/06/14	3	130.83	1	132.00	130.50	2	5,637	0.04%
2023/06/13	0.4	134.00	3.8	135.29	135.00	-3.4	5,582	-0.06%
2023/06/12	2	130.00	5	130.10	130.50	-3	5,487	-0.05%
2023/06/09	0.4	129.00	0	0.00	128.00	0.4	5,465	0.01%
2023/06/08	1	127.50	0	0.00	126.00	1	5,502	0.02%
2023/06/06	2	128.48	1	127.00	127.00	1	5,595	0.02%
2023/06/05	0	0.00	3	129.17	130.00	-3	5,624	-0.05%
2023/06/02	0.5	127.50	0	0.00	127.00	0.5	5,665	0.01%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	1	128.50	2	129.50	129.00	-1	6,015	-0.02%
2023/05/30	0.3	129.50	0	0.00	129.00	0.3	6,057	0.00%
2023/05/29	2	130.25	2	130.00	130.50	0	6,039	0.00%
2023/05/26	1	125.50	2	125.50	125.50	-1	6,126	-0.02%
2023/05/25	0	0.00	1	126.00	125.50	-1	6,300	-0.02%
2023/05/24	2	125.00	0	0.00	124.50	2	6,388	0.03%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	1	127.00	1	127.00	127.00	0	6,636	0.00%
2023/05/19	3	127.50	0	0.00	126.00	3	6,787	0.04%
2023/05/17	1	123.50	1	123.00	123.00	0	6,795	0.00%
2023/05/16	1.1	122.00	0	0.00	121.50	1.1	6,830	0.02%
2023/05/15	1.1	122.53	0.5	123.00	122.50	0.6	6,814	0.01%
2023/05/12	0	0.00	2	125.00	125.50	-2	6,893	-0.03%
2023/05/11	5	126.39	0	0.00	124.00	5	6,930	0.07%
2023/05/10	2	126.50	1	128.50	129.50	1	7,124	0.01%
2023/05/09	7.1	127.44	3	127.00	126.50	4.1	7,217	0.06%
2023/05/08	4.7	135.24	1	137.50	133.50	3.7	7,224	0.05%
2023/05/05	2	133.00	1	134.00	133.50	1	7,405	0.01%
2023/05/04	3	133.00	0	0.00	131.50	3	7,952	0.04%
2023/05/03	1	132.00	0	0.00	133.50	1	8,266	0.01%
2023/05/02	2	132.00	0	0.00	131.00	2	8,292	0.02%
2023/04/28	3	133.00	1	132.50	133.00	2	8,374	0.02%
2023/04/27	0.6	130.50	0	0.00	129.50	0.6	8,347	0.01%
2023/04/26	3.1	128.23	5	129.20	130.50	-1.9	8,364	-0.02%
2023/04/25	25.5	129.72	21	130.95	130.00	4.5	8,288	0.05%
2023/04/24	1.1	137.50	0	0.00	139.00	1.1	8,236	0.01%
2023/04/21	4.1	139.26	1.1	139.55	139.00	3	8,332	0.04%
2023/04/19	2.1	144.93	0	0.00	143.50	2.1	8,468	0.03%
2023/04/18	1	147.00	0	0.00	147.00	1	8,422	0.01%
2023/04/17	0	0.00	0.1	150.21	149.00	-0.1	8,406	0.00%
2023/04/14	1	148.00	2	148.50	148.50	-1	8,401	-0.01%
2023/04/13	1.1	148.82	0	0.00	147.00	1.1	8,416	0.01%
2023/04/12	0	0.00	1	150.50	150.00	-1	8,401	-0.01%
2023/04/11	0	0.00	1	150.50	150.00	-1	8,409	-0.01%
2023/04/07	1	148.00	0	0.00	147.50	1	8,363	0.01%
2023/04/06	5	146.70	0	0.00	148.00	5	8,373	0.06%
2023/03/31	2	149.00	6	150.75	149.50	-4	8,403	-0.05%
2023/03/30	0	0.00	5.1	148.17	148.50	-5.1	8,360	-0.06%
2023/03/29	7.1	144.64	0	0.00	143.00	7.1	8,337	0.08%
2023/03/28	10	147.20	4	147.50	146.00	6	8,476	0.07%
2023/03/27	2	152.01	5	152.90	151.50	-3	8,360	-0.04%
2023/03/24	14.5	158.14	2.1	158.93	155.50	12.4	8,339	0.15%
2023/03/23	11.2	158.80	24	158.17	159.50	-12.8	8,267	-0.15%
2023/03/22	0	0.00	1	150.00	150.00	-1	7,933	-0.01%
2023/03/21	0	147.50	0	0.00	147.00	0	7,914	0.00%
2023/03/20	0	0.00	1	148.00	148.00	-1	7,914	-0.01%
2023/03/17	0	0.00	0.1	147.00	148.00	-0.1	7,991	0.00%
2023/03/16	1.1	147.23	4	145.38	144.50	-2.9	8,098	-0.04%
2023/03/15	2	149.75	2.5	150.22	147.00	-0.5	8,154	-0.01%
2023/03/14	2	146.25	2	146.75	147.00	0	8,204	0.00%
2023/03/13	2	143.00	1	145.50	145.50	1	8,335	0.01%
2023/03/10	1.1	145.41	2	146.00	145.00	-0.9	8,362	-0.01%
2023/03/09	12	148.58	2	148.50	148.50	10	8,462	0.12%
2023/03/08	1	147.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	8	148.25	5	148.40	148.50	3	8,528	0.04%
2023/03/06	4	154.00	8	154.69	151.50	-4	8,498	-0.05%
2023/03/03	4	151.00	5.3	150.43	150.50	-1.3	8,334	-0.01%
2023/03/02	4	147.88	4	148.88	148.00	0	8,660	0.00%
2023/03/01	11	149.14	10	148.30	149.50	1	8,852	0.01%
2023/02/24	8	150.25	9	149.83	147.50	-1	9,086	-0.01%
2023/02/23	2	148.00	19	147.05	149.50	-17	9,028	-0.19%
2023/02/22	4	140.38	1.2	143.58	142.50	2.8	9,014	0.03%
2023/02/21	4	144.75	0	0.00	145.50	4	9,132	0.04%
2023/02/20	9	144.61	1	144.50	143.50	8	9,533	0.08%
2023/02/17	7	142.71	4	143.38	144.50	3	9,521	0.03%
2023/02/16	2	147.50	2	146.00	149.00	0	9,440	0.00%
2023/02/15	15	147.20	11	145.14	145.00	4	9,608	0.04%
2023/02/14	4	146.75	2	149.00	145.50	2	9,519	0.02%
2023/02/13	3	147.67	3	147.83	147.50	0	9,556	0.00%
2023/02/10	5	149.60	5	149.80	147.50	0	9,660	0.00%
2023/02/09	8	152.75	3	154.50	150.50	5	9,805	0.05%
2023/02/08	11	152.36	16	152.16	154.00	-5	9,831	-0.05%
2023/02/07	5	147.70	5.1	147.20	148.50	0	9,742	0.00%
2023/02/06	7	147.57	13.6	148.63	148.50	-6.6	9,772	-0.07%
2023/02/03	9	149.06	23	150.11	151.50	-14	9,674	-0.14%
2023/02/02	21	146.67	20	147.68	147.00	1	9,537	0.01%
2023/02/01	6	138.67	20	136.53	142.00	-14	9,089	-0.15%
2023/01/31	1	129.50	2	130.00	129.50	-1	8,855	-0.01%
2023/01/30	2	129.75	9	130.56	130.50	-7	8,906	-0.08%
2023/01/17	0	0.00	5	126.00	126.00	-5	8,856	-0.06%
2023/01/16	3	125.50	2	125.50	125.50	1	8,966	0.01%
2023/01/13	0	0.00	0.1	125.00	124.00	-0.1	8,992	0.00%
2023/01/12	4	126.50	3	125.83	125.50	1	9,057	0.01%
2023/01/11	0	0.00	4	124.88	125.50	-4	9,041	-0.04%
2023/01/10	5	124.00	0	0.00	123.50	5	9,085	0.06%
2023/01/09	3.3	121.83	17	122.21	123.50	-13.7	9,169	-0.15%
2023/01/06	0.5	116.90	0	0.00	118.00	0.5	9,206	0.01%
2023/01/05	1	119.00	1	116.50	115.50	0	9,376	0.00%
2023/01/04	1	117.00	1	116.51	117.50	0	9,454	0.00%
2023/01/03	1	116.50	2	116.25	118.00	-1	9,535	-0.01%
2022/12/30	4	116.38	1	117.00	115.00	3	9,554	0.03%
2022/12/29	4	116.50	4	112.75	116.50	0	9,620	0.00%
2022/12/28	1	115.00	0.2	115.50	114.00	0.8	9,815	0.01%
2022/12/27	1	117.50	1	118.50	118.00	0	9,880	0.00%
2022/12/23	4	116.75	2	117.00	117.00	2	10,116	0.02%
2022/12/21	11	121.05	8.1	118.51	120.00	2.9	10,261	0.03%
2022/12/20	9.1	121.04	7	121.29	118.50	2.1	10,300	0.02%
2022/12/19	3	120.00	2	121.00	120.00	1	10,205	0.01%
2022/12/16	4	120.25	4	120.25	121.00	0	10,373	0.00%
2022/12/15	2	123.50	2	124.00	123.50	0	10,490	0.00%
2022/12/14	2	122.25	4	123.88	125.00	-2	10,525	-0.02%
2022/12/13	2	122.24	3	120.67	120.00	-1	10,613	-0.01%
2022/12/12	1	121.50	0	0.00	122.00	1	10,622	0.01%
2022/12/09	4	124.88	3	123.00	121.50	1	10,681	0.01%
2022/12/08	8	123.19	9	123.44	124.00	-1	10,619	-0.01%
2022/12/07	1	122.00	1	120.50	118.50	0	10,585	0.00%
2022/12/06	16	125.78	3	126.00	124.00	13	10,914	0.12%
2022/12/05	4	126.63	7	126.86	127.00	-3	10,858	-0.03%
2022/12/02	2	124.25	1	125.00	124.50	1	10,783	0.01%
2022/12/01	3	124.17	6	124.50	123.50	-3	10,825	-0.03%
2022/11/30	2	121.00	2	121.00	121.00	0	10,891	0.00%
2022/11/29	3	121.17	0	0.00	120.50	3	10,954	0.03%
2022/11/28	2	121.25	1.5	120.33	122.00	0.5	10,869	0.00%
2022/11/25	5	121.40	1.6	121.13	120.00	3.4	10,880	0.03%
2022/11/24	11.1	126.17	13	126.15	123.50	-1.9	10,847	-0.02%
2022/11/23	6	123.75	11	122.95	122.50	-5	10,472	-0.05%
2022/11/22	7	121.57	30.1	121.28	122.00	-23.1	10,331	-0.22%
2022/11/21	3	117.33	4	118.75	118.00	-1	10,324	-0.01%
2022/11/18	7	119.00	17.1	117.13	115.50	-10.1	10,538	-0.10%
2022/11/17	16	120.84	5	121.30	121.00	11	10,446	0.11%
2022/11/16	7.1	118.54	16	119.69	123.00	-8.9	10,300	-0.09%
2022/11/15	6.1	113.55	17	113.47	116.00	-10.9	9,870	-0.11%
2022/11/14	0	0.00	2	109.75	111.00	-2	10,112	-0.02%
2022/11/11	3	113.00	7.1	114.95	109.50	-4.1	10,391	-0.04%
2022/11/10	1.2	108.63	2	110.00	110.00	-0.8	10,306	-0.01%
2022/11/09	3	109.67	3	109.67	109.50	0	10,425	0.00%
2022/11/08	6	109.67	15	110.00	107.50	-9	10,680	-0.08%
2022/11/07	14	106.93	10	107.05	107.50	4	10,829	0.04%
2022/11/04	13	110.08	0	0.00	111.00	13	10,661	0.12%
2022/11/03	5	109.50	6	108.08	110.50	-1	10,550	-0.01%
2022/11/02	9	107.39	4	107.25	107.00	5	10,464	0.05%
2022/11/01	3	104.00	2	104.00	104.00	1	10,460	0.01%
2022/10/31	3	102.50	1	103.50	102.50	2	10,606	0.02%
2022/10/28	1	103.00	1.5	103.00	102.50	-0.5	10,684	0.00%
2022/10/27	11	99.72	13	100.15	101.50	-2	10,623	-0.02%
2022/10/26	0	0.00	1	95.30	95.70	-1	10,559	-0.01%
2022/10/25	0.1	97.50	0	0.00	97.30	0.1	10,521	0.00%
2022/10/24	13	100.05	17	100.47	97.90	-4	10,523	-0.04%
2022/10/21	0	0.00	2	97.60	95.00	-2	10,508	-0.02%
2022/10/20	1.1	98.01	1	98.20	98.40	0.1	10,537	0.00%
2022/10/19	2	102.50	1	102.00	99.80	1	10,741	0.01%
2022/10/18	4	102.50	3	103.67	100.50	1	10,864	0.01%
2022/10/17	3.6	100.70	1	99.60	103.00	2.6	11,816	0.02%
2022/10/14	2	102.25	4	102.38	103.50	-2	12,295	-0.02%
2022/10/13	7	95.41	13	99.13	94.10	-6	12,329	-0.05%
2022/10/12	2	104.00	1	105.00	104.00	1	12,291	0.01%
2022/10/11	8	107.94	1	109.00	107.00	7	12,413	0.06%
2022/10/07	1	112.50	1	113.50	113.00	0	12,607	0.00%
2022/10/06	0	0.00	2	115.25	115.50	-2	13,015	-0.02%
2022/10/05	7	114.36	8	114.88	113.00	-1	13,248	-0.01%
2022/10/04	3	109.83	9	110.56	110.00	-6	13,313	-0.05%
2022/10/03	1	107.50	5	107.50	107.50	-4	13,402	-0.03%
2022/09/30	2	104.75	3	106.17	108.00	-1	13,595	-0.01%
2022/09/29	9	106.22	4	106.88	104.50	5	13,715	0.04%
2022/09/28	3	107.00	2	108.50	105.00	1	13,911	0.01%
2022/09/27	1.1	110.00	1	110.50	113.50	0.1	14,330	0.00%
2022/09/26	8.1	110.96	11	110.95	108.50	-2.9	14,738	-0.02%
2022/09/23	18	120.86	12	118.21	117.00	6	15,029	0.04%
2022/09/22	9	124.78	6	124.92	124.00	3	15,066	0.02%
2022/09/21	2.1	123.00	3	123.67	124.00	-0.9	15,104	-0.01%
2022/09/20	5	122.70	8	123.19	122.50	-3	15,196	-0.02%
2022/09/19	4	121.50	0	0.00	120.50	4	15,291	0.03%
2022/09/16	5	119.90	4	120.38	120.00	1	15,471	0.01%
2022/09/15	2	122.50	1	123.50	120.00	1	15,554	0.01%
2022/09/14	8	120.31	6	121.83	123.50	2	15,708	0.01%
2022/09/13	40	123.55	42	123.02	122.50	-2	15,748	-0.01%
2022/09/12	3	119.00	5	119.60	118.50	-2	15,530	-0.01%
2022/09/08	2	116.00	5	116.20	117.50	-3	15,711	-0.02%
2022/09/07	1	114.00	3.1	113.73	115.00	-2.1	15,940	-0.01%
2022/09/06	7	112.57	8	113.38	113.00	-1	16,010	-0.01%
2022/09/05	3	118.50	0	0.00	118.50	3	15,932	0.02%
2022/09/02	3	122.00	3	123.00	122.00	0	15,939	0.00%
2022/09/01	13	121.92	6	123.17	121.00	7	16,062	0.04%
2022/08/31	11	124.82	12	125.25	125.50	-1	16,138	-0.01%
2022/08/30	6	122.58	3	123.00	122.50	3	16,552	0.02%
2022/08/29	8	122.25	2	122.00	123.00	6	17,208	0.03%
2022/08/26	23	128.46	20	128.78	126.50	3	17,514	0.02%
2022/08/25	25	128.46	10	127.30	127.50	15	17,347	0.09%
2022/08/24	14	123.36	16	121.97	123.00	-2	17,193	-0.01%
2022/08/23	15	121.03	14	121.39	121.50	1	17,543	0.01%
2022/08/22	20	125.35	18	124.25	123.50	2	17,678	0.01%
2022/08/19	25	127.24	28.1	126.75	125.50	-3.1	17,767	-0.02%
2022/08/18	22.1	123.42	23.1	120.82	124.50	-1	17,514	-0.01%
2022/08/17	10	120.85	12	121.21	119.50	-2	17,449	-0.01%
2022/08/16	12	124.46	3	123.50	122.50	9	17,705	0.05%
2022/08/15	19	124.50	17	124.76	124.00	2	17,881	0.01%
2022/08/12	15.2	119.90	11	120.18	121.50	4.2	18,001	0.02%
2022/08/11	1.2	114.44	2	113.75	113.00	-0.8	17,973	0.00%
2022/08/10	3.2	112.03	6	112.08	111.00	-2.8	18,274	-0.02%
2022/08/09	0.1	114.00	0	0.00	113.50	0.1	18,552	0.00%
2022/08/08	3	114.50	7	114.14	114.00	-4	19,047	-0.02%
2022/08/05	6	111.92	3	112.00	114.00	3	19,385	0.02%
2022/08/04	33	104.02	28	104.95	106.50	5	19,606	0.03%
2022/08/03	4	107.88	2	108.75	108.00	2	19,728	0.01%
2022/08/02	2	109.50	0	0.00	109.00	2	20,209	0.01%
2022/08/01	2	114.50	2	113.50	112.50	0	20,510	0.00%
2022/07/29	6	118.92	5	119.00	119.50	1	21,141	0.00%
2022/07/28	2	119.25	7	119.71	118.00	-5	21,759	-0.02%
2022/07/27	35	119.00	36	119.99	120.00	-1	22,255	0.00%
2022/07/26	26	120.81	25	120.80	119.50	1	22,354	0.00%
2022/07/25	9	127.56	6	127.25	127.50	3	22,271	0.01%
2022/07/22	158.1	132.76	161	132.43	130.00	-2.9	22,383	-0.01%	大買/大賣/
2022/07/21	29	127.36	17	125.41	129.50	12	21,594	0.06%
2022/07/20	4	118.25	4	118.63	118.00	0	21,191	0.00%
2022/07/19	9	115.17	16	114.88	114.00	-7	21,217	-0.03%
2022/07/18	12	117.33	12	117.38	117.00	0	21,378	0.00%
2022/07/15	27	115.19	25	113.98	116.00	2	21,812	0.01%
2022/07/14	19.1	113.74	16	109.44	114.50	3.1	21,730	0.01%
2022/07/13	22.1	112.71	19	113.68	110.00	3.1	21,524	0.01%
2022/07/12	7.3	110.71	8	113.88	112.50	-0.7	21,510	0.00%
2022/07/11	15.1	118.34	14	118.29	117.50	1.1	21,710	0.00%
2022/07/08	15.8	117.75	16	117.94	117.00	-0.3	21,852	0.00%
2022/07/07	6	114.25	14	114.50	117.00	-8	21,879	-0.04%
2022/07/06	9	115.83	7	116.93	112.50	2	22,093	0.01%
2022/07/05	47	116.79	39	117.78	118.00	8	22,267	0.04%
2022/07/04	39.2	118.25	70	122.23	122.00	-30.8	22,281	-0.14%
2022/07/01	44.4	126.27	6.2	126.33	122.50	38.2	22,482	0.17%
2022/06/30	15	136.50	12	138.29	136.00	3	22,408	0.01%
2022/06/29	12.1	141.39	11	138.45	143.00	1.1	22,711	0.00%
2022/06/28	10.1	141.05	6	142.67	140.50	4.1	22,946	0.02%
2022/06/27	15	149.37	40.1	146.04	147.50	-25.1	23,468	-0.11%
2022/06/24	41	142.24	16	141.53	140.00	25	23,867	0.10%
2022/06/23	13	144.23	12	145.71	144.00	1	24,329	0.00%
2022/06/22	22.2	149.13	30	150.58	144.00	-7.8	24,814	-0.03%
2022/06/21	13	154.85	15	156.03	156.50	-2	25,557	-0.01%
2022/06/20	19.3	164.75	22	157.27	154.00	-2.7	26,723	-0.01%
2022/06/17	19.1	162.53	17	163.35	167.50	2.1	27,070	0.01%
2022/06/16	31.3	174.07	28	171.66	166.00	3.3	27,297	0.01%
2022/06/15	16.2	169.83	21	170.48	170.50	-4.8	27,687	-0.02%
2022/06/14	30.4	167.08	28	165.02	168.00	2.4	27,861	0.01%
2022/06/13	4.1	168.46	15	167.33	166.50	-10.9	27,830	-0.04%
2022/06/10	19	172.47	12	172.83	172.50	7	27,999	0.03%
2022/06/09	20	175.65	14.7	175.52	176.50	5.3	27,910	0.02%
2022/06/08	39	178.81	34	178.35	175.00	5	27,819	0.02%
2022/06/07	15	179.67	24.1	181.52	182.00	-9.1	27,607	-0.03%
2022/06/06	39.3	175.17	29	176.91	176.50	10.3	27,139	0.04%
2022/06/02	20	172.73	22	171.70	173.00	-2	26,990	-0.01%
2022/06/01	18.2	174.03	49.1	172.90	171.50	-30.9	26,945	-0.11%
2022/05/31	25.2	172.37	31	173.19	173.50	-5.8	26,840	-0.02%
2022/05/30	12	167.92	14.2	168.22	169.00	-2.2	26,547	-0.01%
2022/05/27	23	164.83	23	163.00	162.50	0	26,408	0.00%
2022/05/26	13	162.19	10	162.90	160.50	3	26,281	0.01%
2022/05/25	23	162.65	17	161.88	164.00	6	26,198	0.02%
2022/05/24	24.3	165.93	15	167.37	160.50	9.3	26,005	0.04%
2022/05/23	21	175.52	11	173.64	172.00	10	25,657	0.04%
2022/05/20	31	175.02	21.3	176.06	175.00	9.8	25,429	0.04%
2022/05/19	17	172.05	17	169.47	173.50	0	25,020	0.00%
2022/05/18	12	172.96	16.3	172.58	171.50	-4.3	24,878	-0.02%
2022/05/17	19	169.79	20.3	168.78	171.50	-1.3	24,725	-0.01%
2022/05/16	30	171.08	29.3	172.81	167.50	0.7	24,832	0.00%
2022/05/13	26	167.94	28.1	168.36	166.50	-2.1	24,511	-0.01%
2022/05/12	20	165.33	22	163.93	163.00	-2	24,431	-0.01%
2022/05/11	23.3	164.39	26	164.63	163.50	-2.7	24,469	-0.01%
2022/05/10	14.1	163.70	23	166.59	168.00	-8.9	24,989	-0.04%
2022/05/09	19.4	165.16	15.1	167.10	163.00	4.2	24,776	0.02%
2022/05/06	29	169.82	25.1	167.62	171.50	4	24,525	0.02%
2022/05/05	20	167.90	25	167.88	168.00	-5	24,166	-0.02%
2022/05/04	24.1	159.00	29	158.78	162.50	-4.9	23,768	-0.02%
2022/05/03	19	148.89	15	148.77	151.50	4	23,539	0.02%
2022/04/29	27	146.28	30	146.32	146.00	-3	23,509	-0.01%
2022/04/28	41	146.22	40	143.70	143.50	1	23,501	0.00%
2022/04/27	22.2	143.14	25	139.80	145.00	-2.9	23,407	-0.01%
2022/04/26	18.3	147.23	17	147.18	143.50	1.3	23,610	0.01%
2022/04/25	14.3	150.52	35	152.90	149.00	-20.7	23,957	-0.09%
2022/04/22	17.1	159.97	11.1	161.42	159.50	6.1	24,015	0.03%
2022/04/21	38.1	164.86	40.1	165.85	166.50	-2	23,823	-0.01%
2022/04/20	6	159.67	4	158.00	159.50	2	23,299	0.01%
2022/04/19	10.1	158.95	8	159.81	158.00	2.1	23,270	0.01%
2022/04/18	24.1	154.69	24	154.65	156.00	0.1	23,186	0.00%
2022/04/15	23.1	157.98	19	159.37	156.50	4.1	23,015	0.02%
2022/04/14	14	166.18	14	166.64	167.00	0	22,684	0.00%
2022/04/13	9.1	163.83	6	163.67	163.50	3.1	22,437	0.01%
2022/04/12	25.1	160.08	23	160.67	159.00	2.1	22,172	0.01%
2022/04/11	19.1	164.97	8	165.13	160.50	11.1	21,872	0.05%
2022/04/08	14.1	173.56	17	171.01	173.00	-2.9	21,426	-0.01%
2022/04/07	33.1	171.53	35.5	170.30	172.50	-2.4	20,942	-0.01%
2022/04/06	15.1	180.39	6	180.83	180.00	9.1	20,316	0.04%
2022/04/01	39.1	183.11	22	183.11	183.00	17.1	20,023	0.09%
2022/03/31	36	194.26	33	194.76	191.00	3	19,559	0.02%
2022/03/30	50	197.90	52	195.78	190.50	-2	19,221	-0.01%
2022/03/29	8	190.63	38.1	189.27	194.50	-30.1	18,900	-0.16%
2022/03/28	27	181.26	20.2	181.63	177.00	6.8	18,930	0.04%
2022/03/25	10	180.75	10	179.90	179.50	0	18,298	0.00%
2022/03/24	25	175.78	26.1	177.14	179.00	-1.1	17,766	-0.01%
2022/03/23	22	171.64	49	172.05	175.50	-27	16,873	-0.16%
2022/03/22	19	156.16	33	156.97	160.00	-14	15,827	-0.09%
2022/03/21	13	153.50	38	153.50	153.50	-25	15,465	-0.16%
2022/03/18	34	149.98	21	151.33	149.00	13	15,255	0.09%
2022/03/17	2.2	146.86	5	144.30	148.50	-2.8	14,639	-0.02%
2022/03/16	1	137.50	0.1	136.00	137.00	0.9	14,436	0.01%
2022/03/15	3	139.83	6	142.42	138.50	-3	14,460	-0.02%
2022/03/14	1	144.50	0	0.00	145.00	1	14,442	0.01%
2022/03/11	2	144.25	2	143.25	143.00	0	14,740	0.00%
2022/03/10	4	143.88	3	146.17	143.00	1	14,906	0.01%
2022/03/09	19	143.89	19	143.16	143.50	0	15,044	0.00%
2022/03/08	20	141.68	9	139.50	140.00	11	15,349	0.07%
2022/03/07	7	139.43	5	140.00	138.00	2	16,046	0.01%
2022/03/04	2	145.00	1	146.00	144.50	1	17,325	0.01%
2022/03/03	14	144.96	3	145.33	145.50	11	18,951	0.06%
2022/03/02	1	143.50	3	141.83	143.00	-2	19,522	-0.01%
2022/02/25	1	138.50	1	136.50	136.50	0	20,576	0.00%
2022/02/24	1	135.00	0	0.00	133.50	1	21,396	0.00%
2022/02/23	1	141.00	2	139.75	140.00	-1	21,422	0.00%
2022/02/22	2.1	137.30	2	139.50	136.50	0.1	21,565	0.00%
2022/02/21	7	141.79	0	0.00	142.00	7	21,782	0.03%
2022/02/18	0	0.00	1	144.00	144.50	-1	22,092	0.00%
2022/02/17	2.2	146.35	40	143.66	143.00	-37.9	22,348	-0.17%
2022/02/16	5	148.80	35.1	151.73	147.50	-30.1	22,483	-0.13%
2022/02/15	8	145.44	9	146.44	145.50	-1	22,383	0.00%
2022/02/14	35	144.27	14	145.93	143.50	21	22,227	0.09%
2022/02/11	16	149.63	90	151.26	152.00	-74	22,140	-0.33%
2022/02/10	77	150.92	16.1	150.47	147.50	60.9	21,979	0.28%
2022/02/09	69	145.82	10.2	146.70	143.00	58.8	21,281	0.28%
2022/02/08	35	145.34	17	144.32	145.00	18	21,042	0.09%
2022/02/07	29	145.45	23.2	147.03	144.00	5.8	21,124	0.03%
2022/01/26	5.4	141.41	6	141.67	143.00	-0.6	20,884	0.00%
2022/01/25	9.1	140.44	16.1	141.59	140.50	-7	20,809	-0.03%
2022/01/24	4	136.38	2	136.25	138.50	2	20,593	0.01%
2022/01/21	13.1	139.69	11.1	139.99	135.00	2	20,604	0.01%
2022/01/20	11	140.18	13	140.88	142.00	-2	20,533	-0.01%
2022/01/19	15	138.13	25	141.04	140.50	-10	20,662	-0.05%
2022/01/18	27	135.30	32.1	138.08	139.00	-5.1	20,828	-0.02%
2022/01/17	6	128.75	22	128.98	131.00	-16	20,616	-0.08%
2022/01/14	4	122.38	4	123.50	124.00	0	21,152	0.00%
2022/01/13	1	123.50	1	124.50	126.00	0	21,889	0.00%
2022/01/12	12.1	127.08	4	126.13	126.50	8.1	22,179	0.04%
2022/01/11	4.1	134.09	3	134.83	130.50	1.1	22,287	0.00%
2022/01/10	7	129.86	10	134.00	137.00	-3	22,311	-0.01%
2022/01/07	15.1	132.77	15	132.83	131.00	0.1	22,444	0.00%
2022/01/06	8	137.56	1	136.00	138.00	7	22,628	0.03%
2022/01/05	2	140.00	2	142.75	139.50	0	22,911	0.00%
2022/01/04	12	144.38	6	143.67	143.50	6	23,052	0.03%
2022/01/03	5	140.60	1	141.00	141.00	4	23,537	0.02%
2021/12/30	2	141.75	2	141.00	141.00	0	23,999	0.00%
2021/12/28	2	143.50	1	143.00	143.50	1	24,848	0.00%
2021/12/27	7	142.57	5	143.30	142.50	2	25,173	0.01%
2021/12/24	24.1	144.34	2	143.50	143.00	22.1	25,512	0.09%
2021/12/23	10	148.35	16	147.72	145.00	-6	25,614	-0.02%
2021/12/22	20	149.43	23	148.93	145.50	-3	25,562	-0.01%
2021/12/21	1	140.00	2	141.00	139.50	-1	25,152	0.00%
2021/12/20	9.1	141.06	1.1	145.55	139.00	8	25,892	0.03%
2021/12/17	9	143.33	9	143.89	144.50	0	26,456	0.00%
2021/12/16	17	146.18	15	146.73	147.00	2	26,543	0.01%
2021/12/15	13.1	140.80	12	141.96	143.00	1.1	26,464	0.00%
2021/12/14	9	141.22	15	140.47	142.00	-6	26,689	-0.02%
2021/12/13	11	139.05	6	137.92	138.00	5	26,765	0.02%
2021/12/10	12	139.00	5	141.50	140.00	7	27,342	0.03%
2021/12/09	3	141.67	6	142.67	141.00	-3	28,202	-0.01%
2021/12/08	15.1	144.29	11	145.23	144.50	4.1	28,612	0.01%
2021/12/07	13	145.00	8	145.38	144.00	5	28,992	0.02%
2021/12/06	9	151.28	17.3	151.38	149.00	-8.3	29,329	-0.03%
2021/12/03	14	154.57	11	154.95	154.00	3	30,337	0.01%
2021/12/02	13.5	157.67	17.4	157.31	152.00	-3.9	30,465	-0.01%
2021/12/01	34	159.74	24.1	159.52	162.50	10	30,713	0.03%
2021/11/30	48	161.21	37.3	160.18	155.50	10.7	30,901	0.03%
2021/11/29	59.5	148.09	83.1	150.75	156.00	-23.6	31,412	-0.08%
2021/11/26	12	140.58	26	142.04	143.50	-14	31,181	-0.04%
2021/11/25	21	141.50	21	143.29	139.00	0	30,992	0.00%
2021/11/24	30	138.05	29	137.14	138.00	1	30,645	0.00%
2021/11/23	19	144.74	35	142.93	143.00	-16	31,034	-0.05%
2021/11/22	1	136.50	2	139.25	137.50	-1	31,544	0.00%
2021/11/19	12	137.75	3	138.00	135.50	9	34,292	0.03%
2021/11/18	16	140.91	16	141.56	139.50	0	35,764	0.00%
2021/11/17	11	141.09	18.5	139.56	143.00	-7.5	36,558	-0.02%
2021/11/16	15	139.67	15	139.67	136.00	0	37,590	0.00%
2021/11/15	12	137.92	23	138.04	138.50	-11	38,657	-0.03%
2021/11/12	26	134.40	40	134.45	133.00	-14	39,680	-0.04%
2021/11/11	7	131.14	32	132.73	130.50	-25	40,366	-0.06%
2021/11/10	14.1	132.61	25	132.96	131.00	-10.9	40,750	-0.03%
2021/11/09	16	128.78	12	128.50	130.00	4	40,825	0.01%
2021/11/08	35.2	121.33	14.3	121.91	122.00	20.9	40,859	0.05%
2021/11/05	17	124.82	15	123.83	124.00	2	41,105	0.00%
2021/11/04	10	126.70	10	125.85	126.00	0	41,586	0.00%
2021/11/03	1	130.00	0	0.00	130.00	1	41,987	0.00%
2021/11/02	25.1	130.12	21	131.69	128.00	4.1	42,474	0.01%
2021/11/01	2	130.50	21.1	131.03	131.00	-19.1	43,019	-0.04%
2021/10/29	24.1	128.65	37.2	129.13	128.00	-13.1	44,230	-0.03%
2021/10/28	6	129.33	2	131.50	129.00	4	44,764	0.01%
2021/10/27	53	129.41	17.2	129.79	132.00	35.8	45,083	0.08%
2021/10/26	63.4	129.80	58.5	129.08	127.00	4.9	45,547	0.01%
2021/10/25	30.5	140.50	13	140.19	139.50	17.5	46,178	0.04%
2021/10/22	42.5	141.59	44	142.00	144.00	-1.5	46,175	0.00%
2021/10/21	61.2	139.92	54.1	139.77	136.00	7.2	46,465	0.02%
2021/10/20	11	132.77	47	133.70	135.00	-36	46,586	-0.08%
2021/10/19	15	127.83	16	127.69	128.50	-1	47,139	0.00%
2021/10/18	3	123.83	7	122.50	123.00	-4	47,995	-0.01%
2021/10/15	5	121.20	12	122.33	122.00	-7	48,377	-0.01%
2021/10/14	26	119.42	10	118.85	118.00	16	48,819	0.03%
2021/10/13	39	126.26	27	122.78	120.50	12	49,261	0.02%
2021/10/12	7	131.21	14	130.07	128.50	-7	49,863	-0.01%
2021/10/08	59.1	134.71	60	136.52	131.00	-1	50,305	0.00%
2021/10/07	13	132.04	23	132.28	133.50	-10	50,945	-0.02%
2021/10/06	13.1	126.88	18	128.11	130.50	-5	50,971	-0.01%
2021/10/05	19	124.82	27	122.96	126.50	-8	51,717	-0.02%
2021/10/04	61	124.52	40	124.63	121.50	21	52,128	0.04%
2021/10/01	17.1	125.73	50	124.61	124.00	-33	52,726	-0.06%
2021/09/30	8	135.63	10	135.40	134.00	-2	53,156	0.00%
2021/09/29	15	135.53	12	135.13	134.00	3	53,244	0.01%
2021/09/28	19	135.18	27	135.09	139.00	-8	53,458	-0.02%
2021/09/27	57	136.41	28.1	137.09	138.00	28.9	53,472	0.05%
2021/09/24	12.1	132.50	45	130.57	135.00	-32.9	52,807	-0.06%
2021/09/23	10	126.60	14	125.61	124.50	-4	52,292	-0.01%
2021/09/22	38	123.24	13.1	122.43	125.00	24.9	52,340	0.05%
2021/09/17	53	124.64	16	124.34	126.50	37	52,383	0.07%
2021/09/16	18	120.53	16	121.53	121.50	2	52,394	0.00%
2021/09/15	84	121.64	66	121.40	120.00	18	52,459	0.03%
2021/09/14	54	123.40	54.3	123.10	121.50	-0.3	52,046	0.00%
2021/09/13	14	133.25	15	134.17	129.00	-1	51,349	0.00%
2021/09/10	49	131.28	47	130.99	133.00	2	51,054	0.00%
2021/09/09	33.1	133.68	37	134.19	133.00	-3.9	50,598	-0.01%
2021/09/08	73.1	131.62	67	132.02	130.50	6.1	50,078	0.01%
2021/09/07	46	143.05	33	142.86	138.50	13	49,056	0.03%
2021/09/06	57.1	157.37	44	155.52	153.50	13.1	48,713	0.03%
2021/09/03	64	163.64	71	164.87	165.50	-7	48,488	-0.01%
2021/09/02	81	167.30	67	165.50	159.00	14	48,252	0.03%
2021/09/01	73.2	163.84	101	163.37	167.00	-27.8	46,980	-0.06%	大賣/
2021/08/31	31.2	153.47	33	153.88	155.00	-1.8	46,231	0.00%
2021/08/30	38	151.61	42	151.44	150.00	-4	46,138	-0.01%
2021/08/27	68	151.33	54	151.28	150.00	14	46,457	0.03%
2021/08/26	73	160.47	71.2	160.17	158.00	1.8	46,194	0.00%
2021/08/25	120.3	164.68	149	163.53	158.50	-28.8	45,344	-0.06%	大買/大賣/
2021/08/24	55	158.53	87.6	157.96	163.50	-32.6	43,208	-0.08%
2021/08/23	83	150.39	64	150.96	149.00	19	42,798	0.04%
2021/08/20	65	141.91	84	142.67	144.00	-19	43,009	-0.04%
2021/08/19	79	147.93	61.5	148.80	135.00	17.5	42,007	0.04%
2021/08/18	50.3	138.73	70.1	140.56	150.00	-19.9	40,718	-0.05%
2021/08/17	40.1	139.58	30.2	140.46	137.50	9.9	39,881	0.02%
2021/08/16	15.2	135.67	27	136.15	135.50	-11.9	39,150	-0.03%
2021/08/13	22	135.16	24	138.44	130.50	-2	38,780	-0.01%
2021/08/12	5	136.70	10	134.60	136.50	-5	38,600	-0.01%
2021/08/11	22	134.50	36	132.71	128.00	-14	38,648	-0.04%
2021/08/10	17.1	134.98	21	133.60	135.00	-3.9	38,582	-0.01%
2021/08/09	50	143.27	47.1	139.70	138.50	2.9	38,319	0.01%
2021/08/06	16	148.50	22	148.45	150.00	-6	38,020	-0.02%
2021/08/05	20	145.75	27	146.28	144.50	-7	37,805	-0.02%
2021/08/04	64	149.91	32.1	150.45	149.50	31.9	37,759	0.08%
2021/08/03	36	140.65	32	141.31	142.00	4	36,910	0.01%
2021/08/02	35.1	136.48	40	135.76	135.00	-4.9	36,810	-0.01%
2021/07/30	30	140.08	27	139.33	135.00	3	36,379	0.01%
2021/07/29	121	130.29	105.1	131.35	136.50	15.9	35,710	0.04%	大買/大賣/
2021/07/28	30	134.27	15.2	140.06	132.50	14.8	34,588	0.04%
2021/07/27	52	153.87	48	150.65	147.00	4	34,541	0.01%
2021/07/26	35	146.94	48.4	152.59	155.00	-13.4	33,627	-0.04%
2021/07/23	63	151.04	88.2	150.26	141.00	-25.2	32,848	-0.08%
2021/07/22	93	153.57	55	154.07	153.00	38	32,220	0.12%
2021/07/21	6.1	145.51	37.1	142.68	147.50	-31	31,411	-0.10%
2021/07/20	73.1	135.67	68.1	137.14	134.50	5	31,298	0.02%
2021/07/19	25	134.82	13.2	136.82	134.00	11.8	31,150	0.04%
2021/07/16	67	133.55	58.1	132.22	137.00	8.9	31,080	0.03%
2021/07/15	98.2	125.52	114	126.11	130.00	-15.8	30,465	-0.05%	大賣/
2021/07/14	82.1	125.40	120	124.36	124.50	-37.9	30,605	-0.12%	大賣/
2021/07/13	4	121.25	23	119.70	123.00	-19	30,442	-0.06%
2021/07/12	131	111.34	77.1	111.61	112.00	53.9	30,802	0.17%	大買/
2021/07/09	22	101.01	24.4	102.72	105.50	-2.4	29,847	-0.01%
2021/07/08	49	94.36	33	94.88	96.20	16	29,423	0.05%
2021/07/07	57	92.46	86.2	93.38	95.50	-29.2	29,117	-0.10%
2021/07/06	10	87.57	22.4	87.39	86.90	-12.4	28,520	-0.04%
2021/07/05	59	88.58	72	89.46	86.20	-13	28,772	-0.05%
2021/07/02	13	82.82	46.1	84.26	86.00	-33.1	28,994	-0.11%
2021/07/01	7.1	79.48	8	79.86	78.90	-0.9	29,316	0.00%
2021/06/30	2	81.05	48	80.59	80.30	-46	29,785	-0.15%
2021/06/29	9	83.56	4	83.73	81.10	5	31,403	0.02%
2021/06/28	15	85.57	29	84.36	84.90	-14	33,429	-0.04%
2021/06/25	19.5	84.90	36	84.63	84.30	-16.5	34,038	-0.05%
2021/06/24	78.1	82.90	24	83.82	83.50	54.1	33,812	0.16%
2021/06/23	16	81.14	24	82.00	82.40	-8	33,654	-0.02%
2021/06/22	14	81.76	13	80.56	79.20	1	33,733	0.00%
2021/06/21	25	79.12	22.1	80.08	79.90	2.9	33,417	0.01%
2021/06/18	20	80.30	8	80.53	79.60	12	33,176	0.04%
2021/06/17	11	79.48	17	80.00	81.50	-6	33,009	-0.02%
2021/06/16	49	82.03	9	82.87	79.90	40	32,827	0.12%
2021/06/15	14.1	82.59	3	84.10	82.30	11.1	32,627	0.03%
2021/06/11	88	84.73	116.2	84.82	83.00	-28.2	32,497	-0.09%	大賣/
2021/06/10	107.1	82.57	95	82.71	83.10	12.1	31,950	0.04%	大買/
2021/06/09	48	79.61	28.1	79.71	78.60	19.9	31,065	0.06%
2021/06/08	40	77.97	115	76.43	77.00	-75	30,472	-0.25%	大賣/
2021/06/07	50	85.14	33	85.83	83.10	17	29,770	0.06%
2021/06/04	44	87.10	38	87.52	86.00	6	29,326	0.02%
2021/06/03	110	86.80	66.2	86.49	85.70	43.8	28,631	0.15%	大買/
2021/06/02	24	84.04	45	85.68	83.00	-21	28,030	-0.07%
2021/06/01	25	83.52	73	83.42	86.10	-48	27,484	-0.17%
2021/05/31	130	83.56	88	82.84	81.90	42	26,770	0.16%	大買/
2021/05/28	365	78.47	390.2	79.06	79.20	-25.2	25,574	-0.10%	大買/大賣/
2021/05/27	33	70.41	23	70.42	72.00	10	24,303	0.04%
2021/05/26	29	68.61	22	68.89	68.50	7	23,964	0.03%
2021/05/25	90	69.51	109	69.44	68.20	-19	23,809	-0.08%	大賣/
2021/05/24	29	65.94	14	66.36	66.80	15	23,310	0.06%
2021/05/21	16	64.86	11	64.26	64.00	5	23,089	0.02%
2021/05/20	45	64.26	6	62.80	62.90	39	23,202	0.17%
2021/05/19	53	66.52	8	63.79	66.00	45	23,128	0.19%
2021/05/18	10	58.20	122	60.94	62.90	-112	22,850	-0.49%	大賣/鉅額交易
2021/05/17	31	57.94	11	60.83	57.20	20	22,602	0.09%
2021/05/14	7	64.79	11	64.68	63.50	-4	22,280	-0.02%
2021/05/13	20.1	63.76	9	63.77	62.90	11.1	21,942	0.05%
2021/05/12	219	65.47	166	64.13	63.50	53	21,570	0.25%	大買/大賣/
2021/05/11	24	68.09	43	69.00	67.00	-19	20,854	-0.09%
2021/05/10	16	72.55	110	73.86	74.00	-94	20,353	-0.46%	大賣/
2021/05/07	0	0.00	65	66.52	67.30	-65	19,787	-0.33%
2021/05/06	18	63.14	18	62.71	61.20	0	19,751	0.00%
2021/05/05	51.1	65.74	53	66.92	62.80	-1.9	19,622	-0.01%
2021/05/04	8	65.68	10	64.12	64.40	-2	19,451	-0.01%
2021/05/03	10	67.33	5	67.28	67.00	5	19,143	0.03%
2021/04/29	157	70.76	3	70.33	69.00	154	18,981	0.81%	大買/鉅額交易
2021/04/28	13.2	70.25	21	70.62	69.60	-7.8	18,872	-0.04%
2021/04/27	18	73.03	9	73.47	72.10	9	18,631	0.05%
2021/04/26	17	76.03	236	76.32	75.40	-219	18,336	-1.19%	大賣/鉅額交易
2021/04/23	336	74.50	118	75.78	74.40	218	17,959	1.21%	大買/大賣/鉅額交易
2021/04/22	215.3	75.30	221	77.86	72.60	-5.7	17,593	-0.03%	大買/大賣/
2021/04/21	132	73.79	319	73.20	73.40	-187	17,087	-1.09%	大買/大賣/鉅額交易
2021/04/20	36	73.34	21	72.96	73.00	15	16,800	0.09%
2021/04/19	38.1	71.22	37	70.84	70.00	1.1	16,096	0.01%
2021/04/16	209	70.38	11	68.97	71.10	198	15,114	1.31%	大買/鉅額交易
2021/04/15	6	64.03	2	64.40	64.70	4	14,251	0.03%
2021/04/14	216	61.13	511	59.98	63.70	-295	13,976	-2.11%	大買/大賣/鉅額交易
2021/04/13	312	68.72	4	66.68	65.60	308	13,548	2.27%	大買/鉅額交易
2021/04/12	0	0.00	202	66.30	66.70	-202	12,897	-1.57%	大賣/鉅額交易
2021/04/09	4	61.73	6	60.23	60.70	-2	12,824	-0.02%
2021/04/08	215	65.12	108	67.01	64.00	107	12,398	0.86%	大買/大賣/鉅額交易
2021/04/07	104	63.92	24	63.34	64.20	80	11,648	0.69%	大買/
2021/04/06	11	59.35	24	58.95	58.40	-13	11,053	-0.12%
2021/04/01	142	58.76	139	58.36	58.20	3	10,491	0.03%	大買/大賣/
2021/03/31	20	55.58	73.1	56.67	57.40	-53.1	8,769	-0.61%
2021/03/30	20	50.32	42.3	49.84	52.20	-22.3	6,590	-0.34%
2021/03/29	7	47.96	6	48.16	47.50	1	5,909	0.02%
2021/03/26	8	47.34	11	47.57	47.45	-3	5,852	-0.05%
2021/03/25	30	46.64	23	46.77	47.00	7	5,689	0.12%
2021/03/24	6	44.52	4	44.49	44.45	2	5,396	0.04%
2021/03/23	7	45.09	9	45.38	44.65	-2	5,427	-0.04%
2021/03/22	1	44.55	1	45.05	45.10	0	5,465	0.00%
2021/03/19	2	44.68	2	44.40	44.50	0	5,708	0.00%
2021/03/18	4	45.06	1	44.95	45.00	3	5,742	0.05%
2021/03/17	6	45.58	26	45.53	45.15	-20	5,847	-0.34%
2021/03/16	12	46.30	12	45.65	46.50	0	5,917	0.00%
2021/03/15	4	45.50	0	0.00	45.50	4	6,056	0.07%
2021/03/12	3	44.78	3	45.07	44.60	0	6,178	0.00%
2021/03/11	0	0.00	151	44.61	44.60	-151	6,587	-2.29%	大賣/鉅額交易
2021/03/10	1	44.10	0	0.00	43.90	1	6,813	0.01%
2021/03/09	3	43.70	0	0.00	43.80	3	7,223	0.04%
2021/03/05	0	0.00	1	44.40	44.30	-1	7,337	-0.01%
2021/03/04	17	45.11	0	0.00	45.00	17	7,367	0.23%
2021/03/03	4	45.53	0	0.00	46.20	4	7,644	0.05%
2021/03/02	7	46.72	0	0.00	46.30	7	7,592	0.09%
2021/02/26	0	0.00	6	47.27	47.35	-6	7,537	-0.08%
2021/02/25	4	47.58	11.3	47.04	46.90	-7.3	7,510	-0.10%
2021/02/24	9	47.21	20	46.94	46.70	-11	7,609	-0.14%
2021/02/22	12	47.30	7	47.87	47.45	5	7,530	0.07%
2021/02/19	84	47.39	6	47.16	47.45	78	7,275	1.07%
2021/02/18	104	46.85	3	46.78	46.85	101	7,114	1.42%	大買/鉅額交易
2021/02/17	4	46.26	3	45.43	46.15	1	7,002	0.01%
2021/02/04	0	0.00	1.1	43.68	43.90	-1.1	6,937	-0.02%
2021/02/03	9	43.73	22	43.96	43.70	-13	6,939	-0.19%
2021/02/02	13	43.47	1	43.70	43.75	12	6,955	0.17%
2021/02/01	1	42.30	3	42.25	42.55	-2	6,936	-0.03%
2021/01/29	0	0.00	33	44.31	43.10	-33	6,909	-0.48%
2021/01/28	1	44.45	0	0.00	44.35	1	6,858	0.01%
2021/01/27	1	45.40	0	0.00	45.45	1	6,841	0.01%
2021/01/25	7	44.94	8.6	44.73	44.90	-1.6	6,778	-0.02%
2021/01/22	8	44.64	1.1	44.62	44.65	6.9	6,759	0.10%
2021/01/21	3	44.93	1	44.15	44.05	2	6,733	0.03%
2021/01/20	8	46.21	5	45.42	45.10	3	6,699	0.04%
2021/01/19	3	46.72	4.1	46.45	46.10	-1.1	6,581	-0.02%
2021/01/18	6	46.17	2	45.93	46.10	4	6,537	0.06%
2021/01/15	5	47.83	15	47.80	47.30	-10	6,465	-0.15%
2021/01/14	33	47.69	5	47.71	48.20	28	6,337	0.44%
2021/01/13	1	46.45	7	46.75	46.55	-6	6,131	-0.10%
2021/01/12	3	46.53	7	47.29	46.15	-4	6,067	-0.07%
2021/01/11	18	47.49	11	47.08	47.50	7	5,985	0.12%
2021/01/08	3	45.37	8	45.40	45.35	-5	5,832	-0.09%
2021/01/07	7	45.56	0	0.00	45.80	7	5,840	0.12%
2021/01/06	3	46.23	3	45.53	45.65	0	5,914	0.00%
2021/01/05	5	46.69	3	46.83	46.85	2	5,892	0.03%
2021/01/04	8	48.00	5	47.55	47.65	3	5,976	0.05%
2020/12/31	8	47.38	1	47.50	47.45	7	5,860	0.12%
2020/12/29	3	46.38	1	46.05	46.20	2	5,800	0.03%
2020/12/28	1	46.75	32.2	46.53	46.65	-31.2	5,771	-0.54%
2020/12/25	1	46.05	4	46.26	46.40	-3	5,712	-0.05%
2020/12/24	8	46.69	7	46.89	46.75	1	5,641	0.02%
2020/12/23	1	46.00	4.1	45.84	46.20	-3.1	5,543	-0.06%
2020/12/22	6	45.48	5	45.81	44.90	1	5,383	0.02%
2020/12/21	8	43.96	9	43.68	45.05	-1	5,259	-0.02%
2020/12/18	4	44.78	0	0.00	44.75	4	5,182	0.08%
2020/12/17	4	45.00	2	45.00	45.00	2	5,165	0.04%
2020/12/16	4.3	45.58	6.1	45.49	45.30	-1.8	5,161	-0.04%
2020/12/15	6	45.89	20.4	46.03	45.15	-14.4	5,109	-0.28%
2020/12/14	2	47.38	1.1	47.87	47.40	0.9	4,874	0.02%
2020/12/11	5	47.47	5	47.30	46.95	0	4,843	0.00%
2020/12/10	35	49.19	5	48.76	48.25	30	4,790	0.63%
2020/12/09	13	51.48	24.4	51.15	51.00	-11.4	4,654	-0.24%
2020/12/08	29	50.26	25.2	49.76	50.20	3.8	4,480	0.08%
2020/12/07	23.6	50.91	41.1	51.06	50.80	-17.5	4,324	-0.40%
2020/12/04	13	49.24	7.1	48.86	48.75	5.9	3,916	0.15%
2020/12/03	6	47.38	15.8	48.16	47.50	-9.8	3,684	-0.27%
2020/12/02	4	46.49	2.2	46.10	46.45	1.8	3,307	0.05%
2020/12/01	1	45.50	3.4	44.94	45.50	-2.4	3,232	-0.07%
2020/11/30	1	45.20	17	45.48	45.20	-16	3,333	-0.48%
2020/11/27	47	46.40	27.5	46.06	45.75	19.6	3,579	0.55%
2020/11/26	1	44.10	6	44.10	44.35	-5	3,259	-0.15%
2020/11/25	3	43.65	1	44.30	43.75	2	3,232	0.06%
2020/11/24	9	44.27	4	43.95	43.90	5	3,200	0.16%
2020/11/23	14	44.76	2	44.75	44.80	12	3,145	0.38%
2020/11/20	1	43.70	2	43.30	43.70	-1	2,993	-0.03%
2020/11/18	1	42.50	0	0.00	42.65	1	2,939	0.03%
2020/11/13	1	41.45	0	0.00	41.90	1	3,028	0.03%
2020/11/12	2	42.70	2	42.90	42.55	0	3,059	0.00%
2020/11/11	2	42.80	2	42.50	42.80	0	3,120	0.00%
2020/11/06	0	0.00	2	41.93	41.90	-2	3,206	-0.06%
2020/11/05	0	0.00	0.7	41.82	41.80	-0.7	3,263	-0.02%
2020/11/03	5	41.65	8	41.54	41.65	-3	3,397	-0.09%
2020/11/02	3	41.08	8	40.98	40.90	-5	3,436	-0.15%
2020/10/30	1	41.45	2	41.75	41.40	-1	3,457	-0.03%
2020/10/29	2	41.73	2	41.40	42.20	0	3,572	0.00%
2020/10/28	1	42.15	2	42.78	42.10	-1	3,609	-0.03%
2020/10/27	0	0.00	11	43.91	43.85	-11	3,619	-0.30%
2020/10/26	8	44.21	0	0.00	43.90	8	3,690	0.22%
2020/10/23	0	0.00	10	44.05	43.95	-10	3,731	-0.27%
2020/10/22	20	43.35	0	0.00	43.50	20	3,787	0.53%
2020/10/21	0	0.00	10	45.85	45.60	-10	3,744	-0.27%
2020/10/20	0	0.00	1	45.75	45.75	-1	3,749	-0.03%
2020/10/19	1	45.85	0	0.00	45.65	1	3,768	0.03%
2020/10/16	0	0.00	4	45.75	45.30	-4	3,780	-0.11%
2020/10/15	0	0.00	10	46.12	46.10	-10	3,764	-0.27%
2020/10/14	2	46.95	9	46.64	46.50	-7	3,768	-0.19%
2020/10/13	13	45.61	1	45.85	45.85	12	3,693	0.32%
2020/10/12	5	45.87	4	46.60	45.50	1	3,642	0.03%
2020/10/08	7	45.01	7	44.84	45.15	0	3,536	0.00%
2020/10/07	20	44.58	16	44.64	44.55	4	3,507	0.11%
2020/10/06	0	0.00	3	43.85	44.10	-3	3,465	-0.09%
2020/10/05	0	0.00	1	41.90	42.80	-1	3,508	-0.03%
2020/09/29	1	41.75	0	0.00	41.20	1	4,078	0.02%
2020/09/25	2	41.70	3	42.00	40.90	-1	4,341	-0.02%
2020/09/24	2	42.58	0.2	42.45	42.05	1.8	4,396	0.04%
2020/09/23	0	0.00	2	43.75	43.75	-2	4,394	-0.05%
2020/09/22	1	43.35	7	43.99	44.00	-6	4,399	-0.14%
2020/09/17	2	45.43	0	0.00	45.25	2	4,319	0.05%
2020/09/16	4	45.31	4	45.38	45.30	0	4,300	0.00%
2020/09/15	9	45.34	6	45.45	45.00	3	4,317	0.07%
2020/09/14	1	44.50	1	44.40	44.80	0	4,231	0.00%
2020/09/11	3	43.25	2	43.30	43.10	1	4,186	0.02%
2020/09/04	2	44.30	1	44.90	44.90	1	4,073	0.02%
2020/09/03	32	45.41	27	46.61	45.50	5	4,036	0.12%
2020/09/02	67	47.30	71.1	46.91	46.60	-4.1	3,899	-0.11%
2020/09/01	3	43.05	0	0.00	43.20	3	3,618	0.08%
2020/08/28	0	0.00	2	43.10	43.10	-2	3,696	-0.05%
2020/08/27	1	43.45	5	43.35	43.15	-4	3,720	-0.11%
2020/08/26	0	0.00	1	43.60	43.60	-1	3,725	-0.03%
2020/08/25	4	43.49	2	43.75	43.80	2	3,756	0.05%
2020/08/24	0	0.00	3	42.80	42.85	-3	3,777	-0.08%
2020/08/20	1	42.10	1	42.85	42.55	0	3,846	0.00%
2020/08/19	2	44.00	0	0.00	44.00	2	3,804	0.05%
2020/08/18	5	45.62	6	47.03	45.65	-1	3,761	-0.03%
2020/08/17	4	45.71	2	46.30	46.65	2	3,716	0.05%
2020/08/14	1	45.55	0	0.00	45.60	1	3,649	0.03%
2020/08/13	3	46.10	11.1	45.89	45.95	-8.1	3,628	-0.22%
2020/08/12	1	45.15	1	45.20	45.15	0	3,551	0.00%
2020/08/11	1	45.45	1	44.80	44.95	0	3,516	0.00%
2020/08/10	1	47.30	0	0.00	47.30	1	3,459	0.03%
2020/08/07	1	46.05	1	47.10	47.10	0	3,354	0.00%
2020/08/06	3	46.58	1	46.40	46.00	2	3,321	0.06%
2020/08/05	2	47.25	3	47.00	47.00	-1	3,283	-0.03%
2020/08/04	21	47.81	1	47.05	47.00	20	3,286	0.61%
2020/08/03	1	46.55	20	46.30	46.40	-19	3,226	-0.59%
2020/07/31	2	46.18	2	46.30	46.30	0	3,255	0.00%
2020/07/30	40	45.40	2	45.35	46.00	38	3,211	1.18%
2020/07/29	2	44.55	2.3	44.48	44.95	-0.3	3,135	-0.01%
2020/07/28	12	42.92	1	42.45	42.70	11	3,103	0.35%
2020/07/27	2	43.70	2	43.38	44.00	0	3,047	0.00%
2020/07/24	1	43.00	2	43.70	42.70	-1	3,010	-0.03%
2020/07/23	2	44.95	1	44.35	44.20	1	2,999	0.03%
2020/07/22	2	44.03	2	43.60	44.60	0	2,977	0.00%
2020/07/21	7	43.26	6	43.30	43.20	1	2,941	0.03%
2020/07/20	6	43.33	6	43.15	43.25	0	2,928	0.00%
2020/07/17	1	42.75	0	0.00	43.00	1	2,887	0.03%
2020/07/16	1	42.40	0	0.00	42.30	1	2,866	0.03%
2020/07/15	1	42.60	1	43.20	41.70	0	2,861	0.00%
2020/07/14	1	44.10	2	43.33	43.30	-1	2,902	-0.03%
2020/07/13	0	0.00	1	43.50	43.80	-1	2,906	-0.03%
2020/07/10	1	45.00	1	43.85	43.70	0	2,895	0.00%
2020/07/09	0	0.00	1	47.70	45.55	-1	2,814	-0.04%
2020/07/08	15	47.26	7	48.30	47.45	8	2,649	0.30%
2020/07/07	18	43.94	24	45.09	45.35	-6	2,235	-0.27%
2020/07/06	7	41.01	10	41.06	41.25	-3	2,022	-0.15%
2020/07/03	17	40.92	14	40.89	40.85	3	1,990	0.15%
2020/07/02	2	40.15	0	0.00	40.40	2	1,919	0.10%
2020/06/29	2	38.60	1	38.35	38.35	1	1,924	0.05%
2020/06/24	1	38.90	0	0.00	38.75	1	1,917	0.05%
2020/06/22	1	39.75	1	39.30	38.70	0	1,906	0.00%
2020/06/17	1	38.35	0	0.00	38.45	1	1,857	0.05%
2020/06/11	5	39.00	0	0.00	38.20	5	1,906	0.26%
2020/06/09	3	39.60	0	0.00	39.40	3	1,938	0.15%
2020/06/05	0	0.00	2	40.00	40.10	-2	1,936	-0.10%
2020/06/02	0	0.00	1	38.55	38.30	-1	2,014	-0.05%
2020/06/01	6	39.29	16	38.41	38.40	-10	2,002	-0.50%
2020/05/29	6	39.05	6	39.40	39.05	0	1,963	0.00%
2020/05/28	12	39.00	3	38.55	38.95	9	1,932	0.47%
2020/05/26	1	38.20	0	0.00	38.05	1	1,845	0.05%
2020/05/21	0	0.00	1	36.40	36.95	-1	1,780	-0.06%
2020/05/19	1	35.20	0	0.00	35.50	1	1,830	0.05%
2020/05/13	1	37.65	0	0.00	37.95	1	1,782	0.06%
2020/05/08	3	38.75	3	39.35	39.15	0	1,720	0.00%
2020/05/07	1	39.25	3	38.65	39.15	-2	1,648	-0.12%
2020/05/05	1	36.70	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/30	0	0.00	3	37.65	37.70	-3	1,516	-0.20%
2020/04/22	0	0.00	2	35.30	35.60	-2	1,564	-0.13%
2020/04/17	4	37.43	2	37.95	37.25	2	1,546	0.13%
2020/04/15	0	0.00	1	35.60	35.60	-1	1,428	-0.07%
2020/04/14	1	34.70	4	34.45	34.75	-3	1,400	-0.21%
2020/04/10	2	33.85	1	34.30	34.00	1	1,392	0.07%
2020/04/09	1	34.25	1	35.00	34.15	0	1,431	0.00%
2020/04/08	0	0.00	3	34.72	34.95	-3	1,466	-0.20%
2020/04/07	4	34.31	0	0.00	34.35	4	1,448	0.28%
2020/04/06	1	33.50	0	0.00	33.65	1	1,434	0.07%
2020/04/01	1	32.50	5	32.74	33.05	-4	1,427	-0.28%
2020/03/31	2	31.18	2	31.28	31.10	0	1,399	0.00%
2020/03/30	1	30.85	0	0.00	31.05	1	1,403	0.07%
2020/03/27	3	31.28	3	31.22	30.75	0	1,452	0.00%
2020/03/26	1	30.20	4	30.29	30.80	-3	1,445	-0.21%
2020/03/25	1	30.75	1	31.25	30.60	0	1,441	0.00%
2020/03/24	1	29.65	3	29.60	29.80	-2	1,424	-0.14%
2020/03/23	3	28.03	0	0.00	28.10	3	1,423	0.21%
2020/03/20	1	29.00	1	28.95	29.15	0	1,424	0.00%
2020/03/19	0	0.00	7	27.34	27.20	-7	1,415	-0.49%
2020/03/18	3	30.80	1	31.20	30.20	2	1,403	0.14%
2020/03/16	0	0.00	1	33.40	32.25	-1	1,381	-0.07%
2020/03/12	1	39.20	1	39.00	38.20	0	1,354	0.00%
2020/03/10	1	41.80	0	0.00	42.20	1	1,331	0.08%
2020/03/09	2	45.03	4	44.98	43.40	-2	1,310	-0.15%
2020/03/06	5	43.00	6	42.97	42.90	-1	1,193	-0.08%
2020/03/04	0	0.00	1	41.10	41.45	-1	1,459	-0.07%
2020/02/27	1	42.25	2	41.90	41.45	-1	1,534	-0.07%
2020/02/26	0	0.00	1	42.70	42.10	-1	1,528	-0.07%
2020/02/25	1	42.15	1	42.30	42.90	0	1,527	0.00%
2020/02/21	2	43.50	1	43.65	43.30	1	1,537	0.07%
2020/02/20	5	44.42	1	44.20	44.10	4	1,556	0.26%
2020/02/12	1	41.60	0	0.00	41.55	1	1,565	0.06%
2020/02/06	1	41.80	0	0.00	42.60	1	1,591	0.06%
2020/02/03	1	39.00	0	0.00	40.00	1	1,645	0.06%
2020/01/31	0	0.00	2	40.95	41.20	-2	1,670	-0.12%
2020/01/30	2	42.60	0	0.00	41.45	2	1,790	0.11%
2020/01/17	2	46.20	0	0.00	46.10	2	1,778	0.11%
2020/01/13	1	45.90	0	0.00	46.20	1	1,884	0.05%
2020/01/08	0	0.00	7	46.15	46.10	-7	1,972	-0.35%
2020/01/07	11	46.25	0	0.00	46.25	11	1,999	0.55%
2020/01/06	4	46.71	0	0.00	46.50	4	2,008	0.20%
2020/01/03	14	47.59	6	48.07	47.20	8	2,008	0.40%
2020/01/02	4	48.10	1	48.15	48.40	3	1,967	0.15%
2019/12/25	7	47.01	0	0.00	47.00	7	1,941	0.36%
2019/12/23	1	46.60	0	0.00	46.55	1	1,898	0.05%
2019/12/20	0	0.00	1	46.60	46.60	-1	1,898	-0.05%
2019/12/16	4	46.45	0	0.00	46.80	4	1,961	0.20%
2019/12/13	2	46.30	0	0.00	46.15	2	1,959	0.10%
2019/12/11	0	0.00	4	46.60	46.60	-4	1,972	-0.20%
2019/12/10	0	0.00	2	47.10	47.00	-2	1,987	-0.10%
2019/12/09	2	47.75	0	0.00	47.30	2	2,025	0.10%
2019/12/03	1	46.00	2	46.35	46.65	-1	2,211	-0.05%
2019/12/02	1	46.40	3	47.30	46.40	-2	2,217	-0.09%
2019/11/29	4	48.78	2	50.00	48.35	2	2,186	0.09%
2019/11/26	4	47.68	4	47.70	47.25	0	2,061	0.00%
2019/11/25	0	0.00	0.3	47.70	47.70	-0.3	2,041	-0.01%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/19	2	47.50	4	47.85	47.45	-2	2,202	-0.09%
2019/11/15	0	0.00	5	47.35	47.45	-5	2,238	-0.22%
2019/11/12	5	46.35	0	0.00	46.65	5	2,247	0.22%
2019/11/11	4	46.13	10	46.96	46.30	-6	2,258	-0.27%
2019/11/08	7	46.84	2	46.80	47.05	5	2,247	0.22%
2019/11/07	1	46.35	0	0.00	45.95	1	2,238	0.04%
2019/10/31	2	46.53	0	0.00	46.50	2	2,265	0.09%
2019/10/30	0	0.00	2	46.95	47.50	-2	2,249	-0.09%
2019/10/29	2	47.85	0	0.00	47.25	2	2,313	0.09%
2019/10/28	4	48.38	3	48.38	48.35	1	2,408	0.04%
2019/10/25	2	50.40	1	50.30	49.85	1	2,298	0.04%
2019/10/24	0	0.00	1	49.60	49.60	-1	2,285	-0.04%
2019/10/23	1	48.95	2	49.60	49.15	-1	2,286	-0.04%
2019/10/22	1	49.50	0	0.00	49.40	1	2,297	0.04%
2019/10/18	2	49.13	0	0.00	48.85	2	2,296	0.09%
2019/10/16	2	50.60	2	51.20	50.30	0	2,269	0.00%
2019/10/15	1	51.10	1	51.00	51.10	0	2,248	0.00%
2019/10/14	0	0.00	26	50.31	50.40	-26	2,197	-1.18%
2019/10/09	0	0.00	1	50.00	49.60	-1	2,173	-0.05%
2019/10/08	1	49.20	0	0.00	49.20	1	2,168	0.05%
2019/10/07	0	0.00	17	50.63	50.00	-17	2,207	-0.77%
2019/10/02	1	49.85	1	49.70	49.60	0	2,229	0.00%
2019/09/25	4	50.28	3	49.95	50.40	1	2,273	0.04%
2019/09/19	1	49.70	4	49.91	50.40	-3	2,242	-0.13%
2019/09/17	1	50.70	0	0.00	50.50	1	2,209	0.05%
2019/09/12	5	51.80	0	0.00	51.40	5	2,244	0.22%
2019/09/11	0	0.00	16	51.93	51.80	-16	2,229	-0.72%
2019/09/10	1	51.50	2	51.30	51.30	-1	2,204	-0.05%
2019/09/09	3	53.23	3	53.20	52.80	0	2,163	0.00%
2019/09/06	0	0.00	2	52.40	51.80	-2	2,061	-0.10%
2019/09/05	11	52.21	7	51.60	51.80	4	1,994	0.20%
2019/09/02	0	0.00	1	51.20	51.50	-1	1,913	-0.05%
2019/08/30	12	51.88	6	51.87	50.90	6	1,883	0.32%
2019/08/29	0	0.00	3	50.20	51.30	-3	1,798	-0.17%
2019/08/28	1	49.75	0	0.00	49.60	1	1,747	0.06%
2019/08/27	8	51.08	7	50.50	49.95	1	1,732	0.06%
2019/08/26	1	50.20	1	50.10	49.90	0	1,703	0.00%
2019/08/23	2	51.00	3	50.57	50.80	-1	1,647	-0.06%
2019/08/22	1	49.20	1	49.70	49.30	0	1,548	0.00%
2019/08/21	2	49.33	2	49.30	49.30	0	1,529	0.00%
2019/08/20	1	49.50	4	49.53	49.50	-3	1,515	-0.20%
2019/08/19	1	47.90	0	0.00	47.90	1	1,449	0.07%
2019/08/15	0	0.00	2	46.10	46.20	-2	1,443	-0.14%
2019/08/14	2	46.60	6	47.02	46.95	-4	1,443	-0.28%
2019/08/12	1	46.55	0	0.00	46.30	1	1,429	0.07%
2019/08/07	1	47.55	0	0.00	47.00	1	1,402	0.07%
2019/08/06	0	0.00	3	45.75	47.80	-3	1,405	-0.21%
2019/08/05	3	47.70	0	0.00	47.30	3	1,407	0.21%
2019/08/02	6	47.96	1	49.00	47.30	5	1,407	0.36%
2019/08/01	5	49.05	5	49.45	49.45	0	1,378	0.00%
2019/07/31	4	50.10	1	49.80	49.70	3	1,375	0.22%
2019/07/30	9	52.60	8	52.09	52.00	1	1,298	0.08%
2019/07/29	1	51.90	2	51.75	51.80	-1	1,175	-0.09%
2019/07/26	1	50.90	2	51.10	51.30	-1	1,160	-0.09%
2019/07/25	4	52.05	6	51.80	51.90	-2	1,136	-0.18%
2019/07/24	7	51.24	9	51.71	51.70	-2	1,129	-0.18%
2019/07/23	3	50.83	0	0.00	50.40	3	1,132	0.26%
2019/07/22	3	51.00	3	51.37	51.00	0	1,122	0.00%
2019/07/19	0	0.00	1	50.90	51.20	-1	1,111	-0.09%
2019/07/16	0	0.00	1	49.70	49.95	-1	1,086	-0.09%
2019/07/15	3	50.30	2	50.40	50.60	1	1,094	0.09%
2019/07/12	6	50.10	6	50.40	50.10	0	1,104	0.00%
2019/07/11	29	50.37	5	50.20	50.30	24	1,112	2.16%
2019/07/05	3	48.20	3	49.20	48.20	0	1,087	0.00%
2019/07/03	0	0.00	1	47.80	47.00	-1	1,106	-0.09%
2019/07/02	1	47.65	0	0.00	48.20	1	1,135	0.09%
2019/07/01	0	0.00	2	47.65	48.00	-2	1,149	-0.17%
2019/06/24	0	0.00	1	45.80	45.80	-1	1,230	-0.08%
2019/05/29	1	43.50	0	0.00	42.60	1	1,960	0.05%
2019/05/23	2	46.30	2	45.90	44.50	0	2,126	0.00%
2019/05/21	0	0.00	1	46.00	45.75	-1	2,226	-0.04%
2019/05/20	1	44.20	0	0.00	44.20	1	2,230	0.04%
2019/05/14	1	46.00	0	0.00	46.60	1	2,434	0.04%
2019/05/13	1	46.70	0	0.00	46.60	1	2,476	0.04%
2019/05/06	2	47.95	2	47.95	48.00	0	2,520	0.00%
2019/04/29	0	0.00	2	48.13	48.10	-2	2,845	-0.07%
2019/04/23	1	52.10	0	0.00	51.90	1	3,045	0.03%
2019/04/22	4	52.45	0	0.00	52.70	4	3,037	0.13%
2019/04/16	0	0.00	5	50.70	51.00	-5	3,014	-0.17%
2019/04/10	15	54.67	11	54.04	54.00	4	2,958	0.14%
2019/04/09	4	53.90	7	53.63	53.90	-3	2,891	-0.10%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	5	52.00	51.80	-5	2,817	-0.18%
2019/04/01	5	52.06	0	0.00	51.90	5	2,802	0.18%
2019/03/29	1	51.90	1	52.00	51.80	0	2,776	0.00%
2019/03/27	4	51.75	9	51.78	51.90	-5	2,734	-0.18%
2019/03/26	1	53.30	1	52.00	52.00	0	2,714	0.00%
2019/03/22	6	54.72	8	54.29	52.50	-2	2,627	-0.08%
2019/03/21	8	53.54	10	53.67	53.60	-2	2,509	-0.08%
2019/03/20	11	51.83	34	51.88	53.00	-23	2,412	-0.95%
2019/03/19	32	51.38	28	51.53	51.90	4	2,367	0.17%
2019/03/18	2	49.03	1	49.15	49.20	1	2,145	0.05%
2019/03/15	1	48.35	0	0.00	48.25	1	2,131	0.05%
2019/03/14	25	48.68	4	48.15	48.00	21	2,126	0.99%
2019/03/12	5	48.80	7	48.59	48.10	-2	2,173	-0.09%
2019/03/08	1	46.45	0	0.00	46.90	1	2,208	0.05%
2019/03/06	0	0.00	4	48.00	48.10	-4	2,397	-0.17%
2019/03/05	3	48.42	2	48.45	48.30	1	2,490	0.04%
2019/03/04	4	47.88	1	47.55	47.90	3	2,501	0.12%
2019/02/27	2	47.35	0	0.00	47.35	2	2,509	0.08%
2019/02/26	2	48.95	2	48.25	48.10	0	2,515	0.00%
2019/02/25	2	48.48	1	48.20	48.15	1	2,509	0.04%
2019/02/22	4	48.74	1	50.10	48.45	3	2,497	0.12%
2019/02/21	1	48.40	3	48.60	49.80	-2	2,425	-0.08%
2019/02/18	0	0.00	2	47.30	46.60	-2	2,297	-0.09%
2019/02/15	2	49.10	2	48.43	47.35	0	2,274	0.00%
2019/02/14	1	47.70	5	48.26	48.35	-4	2,210	-0.18%
2019/02/13	7	48.78	1	48.75	48.60	6	2,158	0.28%
2019/01/30	0	0.00	5	46.25	46.10	-5	2,009	-0.25%
2019/01/29	0	0.00	2	46.63	46.50	-2	2,013	-0.10%
2019/01/25	1	47.95	0	0.00	47.50	1	2,017	0.05%
2019/01/24	8	47.87	0	0.00	47.50	8	1,998	0.40%
2019/01/22	3	47.10	4	47.94	47.50	-1	1,954	-0.05%
2019/01/21	6	49.12	11	48.90	48.15	-5	1,914	-0.26%
2019/01/18	12	45.45	7	45.89	46.80	5	1,678	0.30%
2019/01/17	0	0.00	3	45.68	44.00	-3	1,608	-0.19%
2019/01/16	4	44.03	1	43.85	45.20	3	1,529	0.20%
2019/01/11	0	0.00	2	41.55	41.75	-2	1,492	-0.13%
2019/01/09	0	0.00	2	41.35	42.20	-2	1,493	-0.13%
2019/01/08	0	0.00	1	40.15	40.65	-1	1,472	-0.07%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/03	2	38.80	0	0.00	37.80	2	1,530	0.13%
2018/12/26	1	41.20	3	40.07	39.60	-2	1,571	-0.13%
2018/12/25	1	40.65	2	40.20	40.50	-1	1,577	-0.06%
2018/12/24	4	41.24	2	41.03	41.40	2	1,572	0.13%
2018/12/21	5	39.41	8	39.19	39.90	-3	1,572	-0.19%
2018/12/20	1	39.50	0	0.00	39.20	1	1,569	0.06%
2018/12/18	5	41.01	0	0.00	41.00	5	1,578	0.32%
2018/12/13	0	0.00	5	42.50	42.50	-5	1,606	-0.31%
2018/12/12	5	43.10	0	0.00	42.90	5	1,618	0.31%
2018/12/10	1	41.80	0	0.00	41.00	1	1,629	0.06%
2018/12/07	1	43.00	1	42.55	42.80	0	1,620	0.00%
2018/12/05	10	46.20	0	0.00	45.90	10	1,601	0.62%
2018/12/04	1	49.30	0	0.00	48.30	1	1,574	0.06%
2018/12/03	0	0.00	3	48.45	48.45	-3	1,569	-0.19%
2018/11/30	11	48.00	17	48.06	48.45	-6	1,534	-0.39%
2018/11/29	2	48.50	5	47.48	49.20	-3	1,471	-0.20%
2018/11/28	5	44.05	4	43.85	45.40	1	1,334	0.07%
2018/11/26	0	0.00	1	39.00	39.70	-1	1,199	-0.08%
2018/11/23	3	38.43	1	39.85	38.25	2	1,185	0.17%
2018/11/22	1	39.25	0	0.00	39.25	1	1,166	0.09%
2018/11/16	0	0.00	1	36.95	37.00	-1	1,121	-0.09%
2018/11/15	1	36.05	0	0.00	36.10	1	1,137	0.09%
2018/11/14	0	0.00	1	36.95	36.55	-1	1,196	-0.08%
2018/11/12	1	36.55	0	0.00	36.25	1	1,254	0.08%
2018/11/07	0	0.00	1	37.70	37.90	-1	1,267	-0.08%
2018/11/06	2	37.03	1	38.75	36.10	1	1,282	0.08%
2018/11/05	9	38.41	1	38.70	38.30	8	1,284	0.62%
2018/11/02	2	38.43	2	38.50	38.25	0	1,284	0.00%
2018/11/01	2	37.70	0	0.00	37.70	2	1,268	0.16%
2018/10/23	1	37.00	0	0.00	36.85	1	1,309	0.08%
2018/10/18	0	0.00	1	36.30	37.00	-1	1,297	-0.08%
2018/10/17	1	35.80	0	0.00	36.10	1	1,286	0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/08	0	0.00	1	39.60	40.10	-1	1,222	-0.08%
2018/10/05	1	40.50	0	0.00	39.30	1	1,232	0.08%
2018/09/26	0	0.00	1	44.85	44.80	-1	1,231	-0.08%
2018/09/25	1	45.50	0	0.00	45.35	1	1,243	0.08%
2018/09/21	0	0.00	2	43.55	44.20	-2	1,243	-0.16%
2018/09/20	2	44.80	2	43.55	43.80	0	1,259	0.00%
2018/09/19	4	44.18	4	44.63	44.65	0	1,257	0.00%
2018/09/12	2	47.50	3	44.43	44.35	-1	1,221	-0.08%
2018/09/10	0	0.00	2	47.20	47.20	-2	1,207	-0.17%
2018/09/07	0	0.00	1	50.90	49.60	-1	1,222	-0.08%
2018/09/05	1	54.70	2	53.60	53.60	-1	1,249	-0.08%
2018/08/31	0	0.00	2	54.40	56.20	-2	1,418	-0.14%
2018/08/24	1	51.80	0	0.00	52.40	1	1,617	0.06%
2018/08/23	1	51.90	0	0.00	52.00	1	1,705	0.06%
2018/08/22	9	52.00	6	51.50	51.50	3	1,742	0.17%
2018/08/21	18	50.59	19	50.50	51.20	-1	1,803	-0.06%
2018/08/13	4	58.55	0	0.00	57.40	4	1,832	0.22%
2018/08/06	2	63.00	0	0.00	62.90	2	1,973	0.10%
2018/08/03	0	0.00	1	63.30	63.30	-1	2,012	-0.05%
2018/08/01	1	63.30	1	63.90	64.00	0	2,059	0.00%
2018/07/31	1	61.90	0	0.00	61.70	1	2,068	0.05%
2018/07/30	1	63.00	3	64.00	63.00	-2	2,067	-0.10%
2018/07/25	3	61.40	0	0.00	61.40	3	2,109	0.14%
2018/07/23	1	60.00	0	0.00	59.90	1	2,153	0.05%
2018/07/19	5	63.00	13	62.42	61.50	-8	2,250	-0.36%
2018/07/16	0	0.00	4	60.50	60.50	-4	2,381	-0.17%
2018/07/13	1	60.40	0	0.00	60.50	1	2,407	0.04%
2018/07/11	1	59.90	0	0.00	59.90	1	2,429	0.04%
2018/07/10	1	61.60	0	0.00	61.30	1	2,450	0.04%
2018/07/09	4	61.20	0	0.00	60.40	4	2,458	0.16%
2018/07/06	0	0.00	1	60.00	60.60	-1	2,477	-0.04%
2018/07/03	4	60.25	0	0.00	60.20	4	2,496	0.16%
2018/06/28	2	60.00	0	0.00	60.00	2	2,495	0.08%
2018/06/26	1	61.70	1	62.70	61.80	0	2,525	0.00%
2018/06/25	5	63.58	0	0.00	63.00	5	2,522	0.20%
2018/06/22	0	0.00	4	65.50	65.40	-4	2,528	-0.16%
2018/06/20	1	64.00	0	0.00	64.50	1	2,572	0.04%
2018/06/19	6	65.17	0	0.00	65.00	6	2,600	0.23%
2018/06/15	2	67.50	0	0.00	66.90	2	2,621	0.08%
2018/06/14	4	69.25	0	0.00	68.50	4	2,611	0.15%
2018/06/13	6	69.98	6	70.00	69.10	0	2,624	0.00%
2018/06/12	4	71.10	4	71.70	70.70	0	2,696	0.00%
2018/06/11	9	69.56	1	70.20	71.00	8	2,816	0.28%
2018/06/08	6	69.43	8	69.58	69.00	-2	2,833	-0.07%
2018/06/07	7	68.66	6	68.58	68.60	1	2,822	0.04%
2018/06/06	2	67.90	1	67.60	68.50	1	2,878	0.03%
2018/06/05	49	68.70	0	0.00	67.70	49	2,852	1.72%
2018/06/04	1	68.00	0	0.00	67.40	1	2,807	0.04%
2018/06/01	7	65.36	0	0.00	65.40	7	2,806	0.25%
2018/05/31	5	66.80	10	67.88	66.60	-5	2,799	-0.18%
2018/05/29	14	65.46	19	65.26	65.20	-5	2,724	-0.18%
2018/05/28	5	63.74	4	64.00	64.00	1	2,688	0.04%
2018/05/25	1	60.80	0	0.00	61.20	1	2,701	0.04%
2018/05/24	1	60.80	0	0.00	60.30	1	2,943	0.03%
2018/05/22	0	0.00	5	61.00	60.20	-5	3,062	-0.16%
2018/05/21	0	0.00	1	60.30	61.20	-1	3,092	-0.03%
2018/05/18	1	59.60	0	0.00	59.50	1	3,116	0.03%
2018/05/17	5	61.20	1	60.50	60.00	4	3,163	0.13%
2018/05/16	1	61.60	0	0.00	61.90	1	3,175	0.03%
2018/05/15	10	59.52	3	59.87	58.90	7	3,205	0.22%
2018/05/14	0	0.00	5	60.70	60.20	-5	3,291	-0.15%
2018/05/10	6	57.65	1	58.00	58.80	5	3,370	0.15%
2018/05/08	0	0.00	1	58.20	58.10	-1	3,484	-0.03%
2018/05/07	2	57.20	1	57.20	57.30	1	3,824	0.03%
2018/05/03	0	0.00	1	55.00	56.10	-1	4,106	-0.02%
2018/05/02	3	54.03	1	55.00	54.10	2	4,069	0.05%
2018/04/30	1	55.20	4	55.40	55.20	-3	4,046	-0.07%
2018/04/27	0	0.00	1	54.70	55.70	-1	4,058	-0.02%
2018/04/25	5	57.52	1	57.00	58.00	4	4,114	0.10%
2018/04/24	8	55.00	13	54.46	54.70	-5	4,081	-0.12%
2018/04/23	12	58.41	0	0.00	57.00	12	4,040	0.30%
2018/04/20	4	61.63	2	60.60	60.60	2	3,983	0.05%
2018/04/19	1	63.40	0	0.00	63.20	1	3,962	0.03%
2018/04/18	3	67.00	0	0.00	63.90	3	3,956	0.08%
2018/04/16	1	65.80	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.20	0	0.00	67.00	1	3,916	0.03%
2018/04/12	1	68.10	0	0.00	68.00	1	3,925	0.03%
2018/04/11	1	68.00	0	0.00	69.00	1	3,939	0.03%
2018/04/03	0	0.00	10	68.10	69.30	-10	4,036	-0.25%
2018/04/02	2	69.70	2	70.60	69.60	0	4,060	0.00%
2018/03/30	10	71.90	0	0.00	71.20	10	4,050	0.25%
2018/03/27	4	72.00	0	0.00	71.90	4	4,091	0.10%
2018/03/26	1	71.30	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	72.20	0	0.00	72.00	1	4,123	0.02%
2018/03/22	1	74.80	1	74.40	74.00	0	4,101	0.00%
2018/03/21	3	74.90	5	74.98	74.50	-2	4,083	-0.05%
2018/03/20	2	74.10	2	74.20	74.10	0	4,067	0.00%
2018/03/19	3	74.93	3	74.80	75.40	0	4,087	0.00%
2018/03/16	15	75.88	24	77.02	75.10	-9	4,081	-0.22%
2018/03/15	4	76.45	0	0.00	76.70	4	3,974	0.10%
2018/03/13	10	73.94	9	73.48	74.00	1	3,780	0.03%
2018/03/09	1	69.80	0	0.00	71.00	1	3,731	0.03%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/07	1	71.10	2	70.55	69.80	-1	3,746	-0.03%
2018/03/06	0	0.00	1	73.10	72.00	-1	3,766	-0.03%
2018/03/05	1	72.30	3	71.90	71.80	-2	3,774	-0.05%
2018/03/02	11	73.50	10	72.50	72.60	1	3,786	0.03%
2018/03/01	4	73.45	0	0.00	73.50	4	3,786	0.11%
2018/02/27	0	0.00	3	75.93	73.00	-3	3,792	-0.08%
2018/02/26	5	76.30	4	75.70	74.30	1	3,813	0.03%
2018/02/22	1	72.30	1	73.10	72.00	0	3,588	0.00%
2018/02/21	1	69.70	3	71.13	70.90	-2	3,585	-0.06%
2018/02/12	1	67.80	0	0.00	67.80	1	3,546	0.03%
2018/02/08	3	70.07	3	71.40	70.30	0	3,476	0.00%
2018/02/07	3	71.50	2	70.00	70.00	1	3,452	0.03%
2018/02/06	3	68.63	7	71.19	67.40	-4	3,403	-0.12%
2018/02/05	40	73.34	37	73.06	73.70	3	3,340	0.09%
2018/02/02	7	72.19	1	71.80	71.60	6	3,287	0.18%
2018/02/01	11	74.68	17	76.31	74.30	-6	3,291	-0.18%
2018/01/31	7	75.47	3	75.17	76.10	4	3,304	0.12%
2018/01/30	66	75.83	62	77.55	75.30	4	3,489	0.11%
2018/01/29	26	75.01	38	73.17	75.70	-12	3,226	-0.37%
2018/01/26	2	68.90	7	68.04	68.90	-5	3,025	-0.17%
2018/01/24	3	65.90	1	65.50	65.70	2	3,137	0.06%
2018/01/23	1	66.80	0	0.00	65.80	1	3,186	0.03%
2018/01/22	2	65.90	1	66.00	66.20	1	3,276	0.03%
2018/01/19	7	68.96	1	69.90	67.20	6	3,328	0.18%
2018/01/16	1	66.70	1	66.70	66.80	0	3,491	0.00%
2018/01/11	3	64.10	2	63.70	64.20	1	3,922	0.03%
2018/01/09	0	0.00	1	64.60	65.00	-1	4,237	-0.02%
2018/01/05	12	67.43	12	68.01	67.40	0	4,639	0.00%
2018/01/04	1	69.30	2	67.35	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	1	64.70	64.50	-1	4,610	-0.02%
2018/01/02	4	64.20	4	64.05	64.10	0	4,629	0.00%