新唐 (4919)-凱基-岡山券商分點個股進出

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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	0	0.00	1	96.30	94.80	-1	7,947	-0.01%
2024/11/20	1	92.00	0	0.00	92.90	1	7,843	0.01%
2024/11/19	0	0.00	1	93.00	93.70	-1	7,810	-0.01%
2024/11/18	1	94.00	0	0.00	93.60	1	7,793	0.01%
2024/11/14	7	99.33	3	97.73	98.50	4	7,639	0.05%
2024/11/13	1	94.50	0	0.00	95.90	1	7,230	0.01%
2024/11/12	2	88.30	3	88.50	88.00	-1	7,094	-0.01%
2024/11/08	1	95.20	1.1	94.64	93.40	-0.1	7,016	0.00%
2024/11/07	2.1	92.66	0	0.00	92.10	2.1	6,940	0.03%
2024/11/06	5	92.80	2	93.00	92.10	3	6,923	0.04%
2024/11/05	9	98.31	8	97.30	96.10	1	6,732	0.01%
2024/11/01	7	101.71	7	101.07	102.50	0	6,380	0.00%
2024/10/30	25	106.30	22	105.45	101.00	3	6,159	0.05%
2024/10/29	22	100.74	24	100.96	103.00	-2	5,205	-0.04%
2024/10/25	16	93.99	14	93.27	97.70	2	4,153	0.05%
2024/10/24	0	0.00	5	91.24	94.10	-5	3,252	-0.15%
2024/10/23	1	85.70	1	85.60	85.60	0	3,002	0.00%
2024/10/21	0	0.00	2	85.20	85.20	-2	3,049	-0.07%
2024/10/18	2	83.70	0	0.00	83.20	2	3,093	0.06%
2024/10/15	1	87.40	0	86.70	84.60	1	3,082	0.03%
2024/10/14	1	85.40	0	0.00	85.80	1	3,019	0.03%
2024/10/09	0	0.00	1	81.60	81.50	-1	2,992	-0.03%
2024/10/08	0	0.00	3	83.10	83.40	-3	2,985	-0.10%
2024/10/01	1	84.40	0	0.00	85.20	1	3,163	0.03%
2024/09/30	4	88.60	0	0.00	85.70	4	3,197	0.13%
2024/09/27	0	0.00	3	87.10	87.60	-3	3,175	-0.09%
2024/09/26	1	83.30	0	0.00	82.20	1	3,212	0.03%
2024/09/24	1	79.10	0	0.00	79.60	1	3,372	0.03%
2024/09/20	0	0.00	1	80.80	81.80	-1	3,383	-0.03%
2024/09/12	0	0.00	2	79.50	80.00	-2	3,666	-0.05%
2024/09/10	0.3	79.20	9	78.96	78.40	-8.7	3,726	-0.23%
2024/09/06	0.1	81.00	0	0.00	82.10	0.1	3,700	0.00%
2024/09/05	0.2	83.50	0	0.00	81.10	0.2	3,712	0.00%
2024/08/29	0	0.00	1	87.70	87.80	-1	3,656	-0.03%
2024/08/27	0	0.00	1	88.60	88.80	-1	3,671	-0.03%
2024/08/26	0	0.00	1.4	90.36	89.20	-1.4	3,668	-0.04%
2024/08/20	1.2	87.98	0	0.00	87.70	1.2	3,773	0.03%
2024/08/19	0.3	86.90	0	0.00	87.60	0.3	3,759	0.01%
2024/08/14	0	0.00	1	85.30	85.70	-1	3,772	-0.03%
2024/08/09	0	0.00	1	83.50	81.20	-1	3,688	-0.03%
2024/08/08	3.8	81.76	0	0.00	81.20	3.8	3,602	0.11%
2024/08/07	1	82.90	1.1	85.39	87.00	-0.1	3,528	0.00%
2024/08/06	2	81.50	1	81.80	81.50	1	3,419	0.03%
2024/08/05	0	90.50	0	0.00	90.50	0	3,270	0.00%
2024/08/02	2	102.00	0	0.00	100.50	2	3,266	0.06%
2024/07/22	0	0.00	3	114.33	115.00	-3	3,223	-0.09%
2024/07/19	2	118.50	1	120.50	118.50	1	3,193	0.03%
2024/07/17	1	123.00	1	124.00	122.50	0	3,146	0.00%
2024/07/12	0	0.00	1	123.00	123.50	-1	3,281	-0.03%
2024/07/08	4	125.13	0	0.00	124.00	4	3,313	0.12%
2024/07/05	0	0.00	1	128.00	128.50	-1	3,254	-0.03%
2024/07/04	1	125.50	0	0.00	126.00	1	3,194	0.03%
2024/07/03	0	0.00	2	126.00	126.50	-2	3,131	-0.06%
2024/07/02	50	125.00	50	124.00	126.50	0	3,033	0.00%
2024/07/01	2	125.50	0	0.00	124.50	2	2,893	0.07%
2024/06/28	55	126.61	52	128.96	128.00	3	2,765	0.11%
2024/06/27	2	128.25	2	132.00	132.00	0	2,561	0.00%
2024/06/26	50	131.50	55	130.16	130.00	-5	2,515	-0.20%
2024/06/25	33	128.70	31	129.52	131.00	2	2,413	0.08%
2024/06/24	21	127.00	20	129.50	129.00	1	2,300	0.04%
2024/06/21	2	128.50	0	0.00	128.50	2	2,206	0.09%
2024/06/19	1	126.50	0	0.00	125.50	1	2,123	0.05%
2024/06/17	0	0.00	3	127.50	127.00	-3	2,133	-0.14%
2024/06/13	0	0.00	1	124.50	124.50	-1	2,115	-0.05%
2024/06/07	0.1	124.50	0	0.00	123.50	0.1	2,092	0.00%
2024/06/06	0	0.00	1	124.00	123.50	-1	2,091	-0.05%
2024/05/29	1	131.50	0	0.00	128.50	1	2,177	0.05%
2024/05/20	0	0.00	2	123.50	124.50	-2	2,037	-0.10%
2024/05/17	0	123.00	0	0.00	123.00	0	2,036	0.00%
2024/05/06	1	124.50	0	0.00	123.50	1	2,067	0.05%
2024/04/29	1	133.00	0	0.00	130.50	1	1,951	0.05%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/24	0	0.00	1	132.00	131.50	-1	1,911	-0.05%
2024/04/22	1	127.50	1	128.00	127.50	0	1,914	0.00%
2024/04/19	3.1	128.14	1	130.00	127.00	2.1	1,898	0.11%
2024/04/17	1.1	128.95	1	129.50	129.00	0.1	1,775	0.00%
2024/04/15	0.2	129.50	0.1	129.50	129.00	0.1	1,793	0.01%
2024/04/12	1	128.00	1	129.00	129.50	0	1,774	0.00%
2024/04/10	2	128.25	1	128.00	127.50	1	1,826	0.05%
2024/04/08	0	0.00	3	126.33	126.00	-3	1,836	-0.16%
2024/04/03	0.1	126.00	2	127.00	127.00	-1.9	1,836	-0.10%
2024/04/02	0.1	127.00	0	0.00	126.50	0.1	1,884	0.01%
2024/04/01	0	0.00	1	124.00	124.50	-1	1,860	-0.05%
2024/03/28	1	124.50	0	0.00	124.00	1	1,840	0.05%
2024/03/19	0	0.00	1	123.00	121.50	-1	2,010	-0.05%
2024/03/15	0.1	122.00	0	0.00	120.00	0.1	2,010	0.00%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/12	0	0.00	2	124.50	124.00	-2	2,096	-0.10%
2024/03/08	2	122.00	0	0.00	122.00	2	2,162	0.09%
2024/03/06	1.1	127.05	0	0.00	127.00	1.1	2,210	0.05%
2024/03/05	0.1	129.00	0	0.00	128.50	0.1	2,317	0.00%
2024/03/04	2	131.50	2	130.00	129.50	0	2,578	0.00%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/20	2	132.00	0	0.00	131.50	2	3,139	0.06%
2024/02/19	5	132.50	0	0.00	132.50	5	3,190	0.16%
2024/02/15	0	0.00	1	127.50	128.50	-1	3,434	-0.03%
2024/01/22	0	0.00	2	134.00	133.50	-2	3,639	-0.05%
2024/01/19	3	132.50	0	0.00	132.50	3	3,646	0.08%
2024/01/09	2	133.75	2	134.50	135.00	0	3,800	0.00%
2024/01/08	1	139.00	1	140.50	138.00	0	3,792	0.00%
2024/01/04	0	0.00	1	141.00	141.00	-1	3,817	-0.03%
2024/01/03	1	139.50	1	140.50	142.00	0	3,801	0.00%
2024/01/02	1	142.00	0	0.00	141.50	1	3,795	0.03%
2023/12/28	1	142.50	0	0.00	142.00	1	3,785	0.03%
2023/12/18	3	138.83	1	137.50	137.50	2	3,749	0.05%
2023/12/14	0	0.00	1	147.50	148.50	-1	3,738	-0.03%
2023/12/11	0	0.00	1	145.00	145.50	-1	3,757	-0.03%
2023/12/07	1	142.00	7	142.50	142.00	-6	3,886	-0.15%
2023/12/05	1	146.00	2	146.25	146.00	-1	3,838	-0.03%
2023/12/04	1	149.50	3	151.00	149.50	-2	3,806	-0.05%
2023/12/01	3	149.50	1	150.00	149.50	2	3,798	0.05%
2023/11/30	2	148.25	1.1	149.56	148.50	0.9	3,801	0.02%
2023/11/29	4	149.75	8	149.44	149.50	-4	3,692	-0.11%
2023/11/28	9	143.22	9.5	143.16	144.00	-0.5	3,441	-0.01%
2023/11/27	1	142.50	1	141.50	141.50	0	3,349	0.00%
2023/11/22	0	0.00	3	141.50	140.50	-3	3,120	-0.10%
2023/11/17	0	0.00	4	138.50	138.50	-4	3,057	-0.13%
2023/11/16	0	0.00	4	136.63	136.50	-4	3,041	-0.13%
2023/11/15	2	136.00	15	139.70	138.00	-13	3,016	-0.43%
2023/11/13	1	133.00	0	0.00	132.50	1	2,771	0.04%
2023/11/10	0	0.00	3	130.17	131.00	-3	2,750	-0.11%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	0	0.00	1	131.00	131.00	-1	2,786	-0.04%
2023/11/03	1	129.00	0	0.00	127.50	1	2,829	0.04%
2023/10/30	0	0.00	7	128.00	128.00	-7	2,994	-0.23%
2023/10/19	0	0.00	0	129.50	132.50	0	3,759	0.00%
2023/10/18	13	133.69	14.1	130.82	130.00	-1.1	3,850	-0.03%
2023/10/16	2	131.00	1	130.50	130.50	1	4,164	0.02%
2023/10/13	0	131.00	0	130.50	131.00	0	4,309	0.00%
2023/10/05	0	125.50	0	0.00	126.50	0	4,468	0.00%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	1	125.00	0	0.00	125.50	1	5,084	0.02%
2023/09/18	1	134.00	3	133.33	134.00	-2	5,004	-0.04%
2023/09/15	1	132.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	2	132.00	132.00	-2	4,990	-0.04%
2023/09/13	2	131.25	3.2	130.88	130.00	-1.2	4,971	-0.02%
2023/09/12	0	0.00	1.1	129.05	128.50	-1.1	4,885	-0.02%
2023/09/08	0	0.00	1	127.50	127.00	-1	5,039	-0.02%
2023/09/07	2	128.75	0	0.00	127.50	2	5,196	0.04%
2023/09/06	1	130.00	1	130.00	129.00	0	5,233	0.00%
2023/09/04	0	0.00	0.1	122.50	123.50	-0.1	5,169	0.00%
2023/08/31	0.1	124.00	1	123.00	123.50	-0.9	5,189	-0.02%
2023/08/30	1	122.50	0	0.00	123.00	1	5,256	0.02%
2023/08/25	0.1	120.50	3	120.00	120.50	-2.9	5,309	-0.05%
2023/08/23	1.1	117.09	0	0.00	121.50	1.1	5,455	0.02%
2023/08/22	0	0.00	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	1	123.00	0	0.00	121.50	1	5,471	0.02%
2023/08/10	4	124.63	0.1	124.00	124.50	3.9	5,803	0.07%
2023/08/08	0	0.00	1	130.00	130.00	-1	5,864	-0.02%
2023/08/07	0.1	126.50	0	0.00	129.00	0.1	5,915	0.00%
2023/08/04	3	125.00	0	0.00	126.50	3	5,943	0.05%
2023/08/02	20.1	129.18	0	0.00	126.50	20.1	6,058	0.33%
2023/07/31	1	139.00	0	0.00	140.00	1	5,836	0.02%
2023/07/28	0	0.00	3	142.17	142.00	-3	5,698	-0.05%
2023/07/27	2	138.75	0	0.00	139.50	2	5,616	0.04%
2023/07/26	1	140.00	0	0.00	136.50	1	5,628	0.02%
2023/07/25	0	0.00	1	139.50	139.00	-1	5,618	-0.02%
2023/07/21	0	0.00	1	139.50	140.00	-1	5,630	-0.02%
2023/07/20	7.1	143.02	6	144.58	142.00	1.1	5,673	0.02%
2023/07/19	10	143.30	10	142.80	141.50	0	5,475	0.00%
2023/07/18	6	139.75	0	0.00	141.00	6	5,344	0.11%
2023/07/17	4.1	138.11	1	137.00	138.00	3.1	5,173	0.06%
2023/07/07	2	130.50	2	131.50	131.00	0	5,071	0.00%
2023/07/06	3	136.50	3	135.67	134.00	0	5,046	0.00%
2023/07/05	1	139.50	5	138.00	136.00	-4	4,982	-0.08%
2023/07/04	0	0.00	4.4	134.50	135.50	-4.4	4,758	-0.09%
2023/07/03	0	0.00	3	129.00	129.00	-3	4,642	-0.06%
2023/06/28	1	127.00	0	0.00	127.00	1	4,942	0.02%
2023/06/26	0.5	126.50	0	0.00	131.00	0.5	5,095	0.01%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/16	0.4	133.50	0	0.00	131.50	0.4	5,638	0.01%
2023/06/15	0	0.00	2	134.00	134.00	-2	5,682	-0.04%
2023/06/13	0	0.00	3.4	134.32	135.00	-3.4	5,582	-0.06%
2023/06/12	1	130.50	1	130.00	130.50	0	5,487	0.00%
2023/06/09	0	0.00	6	128.00	128.00	-6	5,465	-0.11%
2023/06/08	1.1	127.45	0	0.00	126.00	1.1	5,502	0.02%
2023/06/07	0	0.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	0	0.00	1	128.00	127.00	-1	5,595	-0.02%
2023/06/05	0	0.00	3	130.00	130.00	-3	5,624	-0.05%
2023/06/02	2	126.50	9	128.00	127.00	-7	5,665	-0.12%
2023/06/01	6	127.25	0	0.00	127.00	6	5,927	0.10%
2023/05/30	12	127.96	3	127.00	129.00	9	6,057	0.15%
2023/05/29	3	130.17	19	128.97	130.50	-16	6,039	-0.26%
2023/05/26	2	125.50	0	0.00	125.50	2	6,126	0.03%
2023/05/25	0.1	126.00	0	0.00	125.50	0.1	6,300	0.00%
2023/05/24	1	124.00	4	125.00	124.50	-3	6,388	-0.05%
2023/05/23	0	0.00	16	127.97	127.50	-16	6,466	-0.25%
2023/05/22	0	0.00	38	126.50	127.00	-38	6,636	-0.57%
2023/05/19	5	129.50	0	0.00	126.00	5	6,787	0.07%
2023/05/18	2	126.00	2	125.50	125.50	0	6,762	0.00%
2023/05/17	1	123.00	0	0.00	123.00	1	6,795	0.01%
2023/05/15	30	123.17	30	122.67	122.50	0	6,814	0.00%
2023/05/12	5	124.00	5	125.00	125.50	0	6,893	0.00%
2023/05/11	3	125.00	0	0.00	124.00	3	6,930	0.04%
2023/05/10	1	128.00	1	129.50	129.50	0	7,124	0.00%
2023/05/09	21.1	127.05	2	126.75	126.50	19.1	7,217	0.26%
2023/05/08	2	135.50	1	137.00	133.50	1	7,224	0.01%
2023/05/05	0	0.00	10	134.50	133.50	-10	7,405	-0.14%
2023/05/04	10	130.50	10	131.50	131.50	0	7,952	0.00%
2023/05/03	0	0.00	1	132.00	133.50	-1	8,266	-0.01%
2023/05/02	1	131.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	1	131.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	10	129.50	1	130.50	129.50	9	8,347	0.11%
2023/04/26	4	127.38	3	128.17	130.50	1	8,364	0.01%
2023/04/25	7.2	132.29	13	134.35	130.00	-5.8	8,288	-0.07%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	7	138.86	1	139.00	139.00	6	8,332	0.07%
2023/04/20	0	0.00	0.3	142.00	142.50	-0.3	8,360	0.00%
2023/04/19	1.4	144.00	0	0.00	143.50	1.4	8,468	0.02%
2023/04/18	0	0.00	4	150.00	147.00	-4	8,422	-0.05%
2023/04/14	0	0.00	2	149.00	148.50	-2	8,401	-0.02%
2023/04/13	2	146.50	0	0.00	147.00	2	8,416	0.02%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	0	0.00	1	150.50	150.00	-1	8,409	-0.01%
2023/04/10	0	0.00	2	149.50	149.00	-2	8,400	-0.02%
2023/04/07	4	149.00	0	0.00	147.50	4	8,363	0.05%
2023/03/31	15	150.27	14	150.25	149.50	1	8,403	0.01%
2023/03/30	2	147.00	3	148.50	148.50	-1	8,360	-0.01%
2023/03/29	2.2	143.82	1	142.50	143.00	1.2	8,337	0.01%
2023/03/28	3.1	146.50	0	0.00	146.00	3.1	8,476	0.04%
2023/03/27	3	155.50	0.2	152.00	151.50	2.8	8,360	0.03%
2023/03/24	19.1	158.37	18	156.50	155.50	1.1	8,339	0.01%
2023/03/23	54.2	156.20	9.5	156.42	159.50	44.7	8,267	0.54%
2023/03/22	6	150.42	5	150.00	150.00	1	7,933	0.01%
2023/03/20	1	148.00	1	148.00	148.00	0	7,914	0.00%
2023/03/16	1	144.00	0	0.00	144.50	1	8,098	0.01%
2023/03/14	0	0.00	0.3	147.00	147.00	-0.3	8,204	0.00%
2023/03/13	1	143.00	1	143.00	145.50	0	8,335	0.00%
2023/03/10	1.3	145.62	0	0.00	145.00	1.3	8,362	0.02%
2023/03/09	1	151.00	2	148.50	148.50	-1	8,462	-0.01%
2023/03/08	2	147.00	1	149.00	150.00	1	8,439	0.01%
2023/03/07	4	148.25	4	148.38	148.50	0	8,528	0.00%
2023/03/06	10	152.75	13	154.58	151.50	-3	8,498	-0.04%
2023/03/03	0	0.00	3	151.00	150.50	-3	8,334	-0.04%
2023/03/02	2	147.75	1	147.50	148.00	1	8,660	0.01%
2023/03/01	0	0.00	2	150.00	149.50	-2	8,852	-0.02%
2023/02/24	2	150.75	2	149.50	147.50	0	9,086	0.00%
2023/02/23	5	149.10	2	150.00	149.50	3	9,028	0.03%
2023/02/22	0.5	142.00	1	139.50	142.50	-0.5	9,014	-0.01%
2023/02/20	2	144.50	0	0.00	143.50	2	9,533	0.02%
2023/02/15	3	147.67	0	0.00	145.00	3	9,608	0.03%
2023/02/14	1	146.00	0	0.00	145.50	1	9,519	0.01%
2023/02/10	0	0.00	2	148.50	147.50	-2	9,660	-0.02%
2023/02/09	1	150.00	0	0.00	150.50	1	9,805	0.01%
2023/02/08	12	152.79	12	153.58	154.00	0	9,831	0.00%
2023/02/07	0	0.00	1	145.50	148.50	-1	9,742	-0.01%
2023/02/06	2	149.48	2	147.75	148.50	0	9,772	0.00%
2023/02/03	3	148.67	11	149.82	151.50	-8	9,674	-0.08%
2023/02/02	11	147.41	13	147.73	147.00	-2	9,537	-0.02%
2023/02/01	3	138.83	19	141.05	142.00	-16	9,089	-0.18%
2023/01/30	0	0.00	6.1	129.51	130.50	-6.1	8,906	-0.07%
2023/01/16	0	0.00	2	125.50	125.50	-2	8,966	-0.02%
2023/01/12	1	125.50	2	126.25	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	3	124.67	125.50	-3	9,041	-0.03%
2023/01/10	2	123.50	1	123.50	123.50	1	9,085	0.01%
2023/01/09	1	123.50	1	123.00	123.50	0	9,169	0.00%
2023/01/04	0	0.00	1	117.00	117.50	-1	9,454	-0.01%
2022/12/28	1	115.50	0	0.00	114.00	1	9,815	0.01%
2022/12/22	8	122.00	9	119.50	119.50	-1	10,179	-0.01%
2022/12/21	5	120.60	5	118.90	120.00	0	10,261	0.00%
2022/12/20	1	120.00	0	0.00	118.50	1	10,300	0.01%
2022/12/19	1	121.00	2	120.00	120.00	-1	10,205	-0.01%
2022/12/15	12	123.83	5	124.00	123.50	7	10,490	0.07%
2022/12/14	2	123.50	1	123.50	125.00	1	10,525	0.01%
2022/12/09	2	125.25	5	124.40	121.50	-3	10,681	-0.03%
2022/12/08	4	122.75	4	123.88	124.00	0	10,619	0.00%
2022/12/07	3	121.00	0	0.00	118.50	3	10,585	0.03%
2022/12/06	2	125.25	1	125.00	124.00	1	10,914	0.01%
2022/12/05	3	127.17	2	126.50	127.00	1	10,858	0.01%
2022/12/02	1	124.00	6	125.00	124.50	-5	10,783	-0.05%
2022/12/01	0	0.00	4	123.75	123.50	-4	10,825	-0.04%
2022/11/30	0	0.00	0.2	120.50	121.00	-0.2	10,891	0.00%
2022/11/29	5	122.40	5	120.50	120.50	0	10,954	0.00%
2022/11/25	2	121.00	1	121.50	120.00	1	10,880	0.01%
2022/11/24	10	126.50	14	126.86	123.50	-4	10,847	-0.04%
2022/11/23	4	123.00	5	123.20	122.50	-1	10,472	-0.01%
2022/11/22	8	121.75	12	121.83	122.00	-4	10,331	-0.04%
2022/11/18	4	117.75	2	116.50	115.50	2	10,538	0.02%
2022/11/17	10	120.65	2	120.75	121.00	8	10,446	0.08%
2022/11/16	13	119.65	21.1	119.00	123.00	-8.1	10,300	-0.08%
2022/11/15	2	114.50	9	113.06	116.00	-7	9,870	-0.07%
2022/11/14	1	110.00	0	0.00	111.00	1	10,112	0.01%
2022/11/11	1	109.50	1	115.00	109.50	0	10,391	0.00%
2022/11/09	1	110.50	0	0.00	109.50	1	10,425	0.01%
2022/11/08	0	0.00	3	110.33	107.50	-3	10,680	-0.03%
2022/11/07	3	106.33	2	107.00	107.50	1	10,829	0.01%
2022/11/04	1.2	108.72	1	111.00	111.00	0.2	10,661	0.00%
2022/11/03	2	110.00	4	108.75	110.50	-2	10,550	-0.02%
2022/11/02	0	0.00	1	108.00	107.00	-1	10,464	-0.01%
2022/10/31	1	103.50	0	0.00	102.50	1	10,606	0.01%
2022/10/27	3	99.53	4	100.75	101.50	-1	10,623	-0.01%
2022/10/26	0	0.00	1	96.60	95.70	-1	10,559	-0.01%
2022/10/24	3	99.63	1	100.50	97.90	2	10,523	0.02%
2022/10/21	1	96.10	0	0.00	95.00	1	10,508	0.01%
2022/10/17	0	0.00	1	99.10	103.00	-1	11,816	-0.01%
2022/10/14	0	0.00	3	102.13	103.50	-3	12,295	-0.02%
2022/10/13	0.1	95.00	6	97.50	94.10	-5.9	12,329	-0.05%
2022/10/12	7	104.07	0	0.00	104.00	7	12,291	0.06%
2022/10/11	0	0.00	5	110.00	107.00	-5	12,413	-0.04%
2022/10/07	1	114.00	0	0.00	113.00	1	12,607	0.01%
2022/10/06	12	114.08	12	115.21	115.50	0	13,015	0.00%
2022/10/05	2	114.50	3	115.33	113.00	-1	13,248	-0.01%
2022/10/04	1	111.50	0	0.00	110.00	1	13,313	0.01%
2022/10/03	4	106.25	2	106.25	107.50	2	13,402	0.01%
2022/09/30	3	106.67	2	103.75	108.00	1	13,595	0.01%
2022/09/29	2	105.25	1	107.00	104.50	1	13,715	0.01%
2022/09/28	3	107.17	2	107.75	105.00	1	13,911	0.01%
2022/09/27	2	108.50	0	0.00	113.50	2	14,330	0.01%
2022/09/26	2	111.50	10	111.75	108.50	-8	14,738	-0.05%
2022/09/23	5	118.50	1.2	120.17	117.00	3.9	15,029	0.03%
2022/09/22	5	123.90	8	124.44	124.00	-3	15,066	-0.02%
2022/09/21	0	0.00	1	122.00	124.00	-1	15,104	-0.01%
2022/09/20	7	123.93	4	122.50	122.50	3	15,196	0.02%
2022/09/16	1	120.00	0	0.00	120.00	1	15,471	0.01%
2022/09/15	2	123.00	0	0.00	120.00	2	15,554	0.01%
2022/09/14	0	0.00	1	122.50	123.50	-1	15,708	-0.01%
2022/09/13	9	125.44	8.2	126.12	122.50	0.8	15,748	0.01%
2022/09/12	1	119.00	1	119.00	118.50	0	15,530	0.00%
2022/09/08	3	116.17	1	115.00	117.50	2	15,711	0.01%
2022/09/07	0	0.00	2	115.50	115.00	-2	15,940	-0.01%
2022/09/06	4.1	112.96	2	112.75	113.00	2.1	16,010	0.01%
2022/09/05	1	119.00	0	0.00	118.50	1	15,932	0.01%
2022/09/02	0	0.00	9	122.61	122.00	-9	15,939	-0.06%
2022/09/01	0	0.00	1	121.50	121.00	-1	16,062	-0.01%
2022/08/31	1	125.50	4	124.88	125.50	-3	16,138	-0.02%
2022/08/29	14	121.36	0	0.00	123.00	14	17,208	0.08%
2022/08/26	2	127.25	4	130.00	126.50	-2	17,514	-0.01%
2022/08/25	6	128.17	5.1	127.62	127.50	0.9	17,347	0.01%
2022/08/24	1	122.00	0	0.00	123.00	1	17,193	0.01%
2022/08/23	10	120.75	0	0.00	121.50	10	17,543	0.06%
2022/08/22	1.2	124.26	1	125.00	123.50	0.2	17,678	0.00%
2022/08/19	27	126.35	7.1	127.27	125.50	19.9	17,767	0.11%
2022/08/18	3	120.50	4	124.75	124.50	-1	17,514	-0.01%
2022/08/17	2	120.00	1	120.00	119.50	1	17,449	0.01%
2022/08/16	2	125.50	3	123.00	122.50	-1	17,705	-0.01%
2022/08/15	2	124.75	3.1	124.66	124.00	-1.1	17,881	-0.01%
2022/08/12	4	119.88	8	119.06	121.50	-4	18,001	-0.02%
2022/08/11	1	114.50	1	114.50	113.00	0	17,973	0.00%
2022/08/10	2	112.25	0	0.00	111.00	2	18,274	0.01%
2022/08/09	1	113.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	1	114.00	0	0.00	114.00	1	19,047	0.01%
2022/08/05	1.1	112.27	0	0.00	114.00	1.1	19,385	0.01%
2022/08/04	0.1	105.00	1	103.50	106.50	-0.9	19,606	0.00%
2022/08/03	2	109.50	1	108.00	108.00	1	19,728	0.01%
2022/08/02	0	0.00	2	110.00	109.00	-2	20,209	-0.01%
2022/08/01	1	115.50	2	113.50	112.50	-1	20,510	0.00%
2022/07/28	2	119.50	2	118.75	118.00	0	21,759	0.00%
2022/07/27	2	120.00	3	119.50	120.00	-1	22,255	0.00%
2022/07/26	16	120.91	11	121.86	119.50	5	22,354	0.02%
2022/07/25	8	127.56	8	126.56	127.50	0	22,271	0.00%
2022/07/22	11	133.82	11	134.68	130.00	0	22,383	0.00%
2022/07/21	17	126.00	15	123.87	129.50	2	21,594	0.01%
2022/07/20	10	118.15	10	117.95	118.00	0	21,191	0.00%
2022/07/19	0	0.00	3	114.33	114.00	-3	21,217	-0.01%
2022/07/18	8	118.06	4	116.88	117.00	4	21,378	0.02%
2022/07/15	2	115.25	1	114.00	116.00	1	21,812	0.00%
2022/07/14	4	109.50	52	109.29	114.50	-48	21,730	-0.22%
2022/07/13	74	114.16	75	110.79	110.00	-1	21,524	0.00%
2022/07/12	43	112.02	43	112.23	112.50	0	21,510	0.00%
2022/07/11	11	117.55	11	118.32	117.50	0	21,710	0.00%
2022/07/08	6	117.50	4	117.50	117.00	2	21,852	0.01%
2022/07/07	7	114.57	6	115.42	117.00	1	21,879	0.00%
2022/07/06	96	115.11	95	114.69	112.50	1	22,093	0.00%
2022/07/05	41.1	115.93	37	116.30	118.00	4.1	22,267	0.02%
2022/07/04	13	119.46	15	119.73	122.00	-2	22,281	-0.01%
2022/07/01	80	126.93	42	129.63	122.50	38	22,482	0.17%
2022/06/30	27.2	136.50	23	137.20	136.00	4.2	22,408	0.02%
2022/06/29	7	136.94	10	138.40	143.00	-3	22,711	-0.01%
2022/06/28	6	140.33	5	141.00	140.50	1	22,946	0.00%
2022/06/27	35	145.40	36	147.01	147.50	-1	23,468	0.00%
2022/06/24	26.5	141.37	22	139.89	140.00	4.5	23,867	0.02%
2022/06/23	2	145.00	1	144.50	144.00	1	24,329	0.00%
2022/06/22	41	147.55	40	148.25	144.00	1	24,814	0.00%
2022/06/21	2	156.00	2	155.50	156.50	0	25,557	0.00%
2022/06/20	21	160.55	19	157.42	154.00	2	26,723	0.01%
2022/06/17	40	162.41	38	164.04	167.50	2	27,070	0.01%
2022/06/16	15	174.67	17	174.09	166.00	-2	27,297	-0.01%
2022/06/15	31	170.47	32	171.22	170.50	-1	27,687	0.00%
2022/06/14	15	166.00	13	166.92	168.00	2	27,861	0.01%
2022/06/13	26	167.06	24	167.33	166.50	2	27,830	0.01%
2022/06/10	12	171.54	10	174.00	172.50	2	27,999	0.01%
2022/06/09	15	175.03	17	175.74	176.50	-2	27,910	-0.01%
2022/06/08	33	177.68	17	178.44	175.00	16	27,819	0.06%
2022/06/07	51	180.27	63	180.74	182.00	-12	27,607	-0.04%
2022/06/06	1	176.00	2	178.25	176.50	-1	27,139	0.00%
2022/06/02	1	172.00	0	0.00	173.00	1	26,990	0.00%
2022/06/01	1	174.50	5.1	173.29	171.50	-4.1	26,945	-0.02%
2022/05/31	6	173.83	1	172.00	173.50	5	26,840	0.02%
2022/05/30	3	168.50	3	167.67	169.00	0	26,547	0.00%
2022/05/27	2	162.75	2	165.25	162.50	0	26,408	0.00%
2022/05/26	4.1	163.23	2	161.00	160.50	2.1	26,281	0.01%
2022/05/25	5	162.30	3	162.50	164.00	2	26,198	0.01%
2022/05/24	3	167.50	3	165.00	160.50	0	26,005	0.00%
2022/05/23	3	175.67	1	172.50	172.00	2	25,657	0.01%
2022/05/20	10	177.50	13	174.35	175.00	-3	25,429	-0.01%
2022/05/19	1.1	172.41	0.1	168.00	173.50	1	25,020	0.00%
2022/05/18	10.1	173.68	9	171.56	171.50	1.1	24,878	0.00%
2022/05/17	4	170.63	5	169.20	171.50	-1	24,725	0.00%
2022/05/16	2	173.00	18	172.94	167.50	-16	24,832	-0.06%
2022/05/13	15	167.20	3	168.00	166.50	12	24,511	0.05%
2022/05/12	7	166.21	8	164.25	163.00	-1	24,431	0.00%
2022/05/11	1.1	165.43	2	164.75	163.50	-1	24,469	0.00%
2022/05/10	3	163.50	6	165.42	168.00	-3	24,989	-0.01%
2022/05/09	6.1	164.82	5	163.90	163.00	1.1	24,776	0.00%
2022/05/06	29	169.59	34.1	168.79	171.50	-5.1	24,525	-0.02%
2022/05/05	9	167.44	12	167.54	168.00	-3	24,166	-0.01%
2022/05/04	32	158.25	44	157.80	162.50	-12	23,768	-0.05%
2022/05/03	0	0.00	1	150.00	151.50	-1	23,539	0.00%
2022/04/29	1	149.00	0	0.00	146.00	1	23,509	0.00%
2022/04/28	3	144.00	2	144.00	143.50	1	23,501	0.00%
2022/04/27	6	141.33	0	0.00	145.00	6	23,407	0.03%
2022/04/26	2	147.25	5	146.90	143.50	-3	23,610	-0.01%
2022/04/22	4	160.00	0	0.00	159.50	4	24,015	0.02%
2022/04/21	12	169.21	13	165.12	166.50	-1	23,823	0.00%
2022/04/20	1	160.00	3	159.00	159.50	-2	23,299	-0.01%
2022/04/19	11	159.82	4	159.88	158.00	7	23,270	0.03%
2022/04/18	3	156.50	3	153.67	156.00	0	23,186	0.00%
2022/04/15	5	158.40	2	157.50	156.50	3	23,015	0.01%
2022/04/14	1	166.50	1	168.00	167.00	0	22,684	0.00%
2022/04/13	12	163.17	19	163.92	163.50	-7	22,437	-0.03%
2022/04/12	3	160.17	1	158.00	159.00	2	22,172	0.01%
2022/04/11	28.1	164.19	19.2	164.82	160.50	8.9	21,872	0.04%
2022/04/08	82	171.61	67	172.71	173.00	15	21,426	0.07%
2022/04/07	38	171.37	31	171.23	172.50	7	20,942	0.03%
2022/04/06	8	181.06	4	181.25	180.00	4	20,316	0.02%
2022/04/01	20	183.13	2	185.00	183.00	18	20,023	0.09%
2022/03/31	20	194.78	21	196.24	191.00	-1	19,559	-0.01%
2022/03/30	27	199.78	49	199.04	190.50	-22	19,221	-0.11%
2022/03/29	26	187.75	49	187.23	194.50	-23	18,900	-0.12%
2022/03/28	30	181.80	17	183.44	177.00	13	18,930	0.07%
2022/03/25	32	179.27	15	178.67	179.50	17	18,298	0.09%
2022/03/24	26	176.31	16	177.38	179.00	10	17,766	0.06%
2022/03/23	36	170.01	44	171.61	175.50	-8	16,873	-0.05%
2022/03/22	28.2	156.39	29	156.09	160.00	-0.8	15,827	-0.01%
2022/03/21	6	154.25	7	154.36	153.50	-1	15,465	-0.01%
2022/03/18	9	150.17	8	150.13	149.00	1	15,255	0.01%
2022/03/17	1	141.50	4	143.25	148.50	-3	14,639	-0.02%
2022/03/16	2	139.50	2	138.50	137.00	0	14,436	0.00%
2022/03/15	1	146.00	0	0.00	138.50	1	14,460	0.01%
2022/03/14	1	144.00	8	144.06	145.00	-7	14,442	-0.05%
2022/03/11	0	0.00	1	143.00	143.00	-1	14,740	-0.01%
2022/03/10	2	145.50	5	146.20	143.00	-3	14,906	-0.02%
2022/03/09	18	144.42	28	144.25	143.50	-10	15,044	-0.07%
2022/03/08	26	140.77	12.2	138.97	140.00	13.8	15,349	0.09%
2022/03/07	3	139.50	5	138.70	138.00	-2	16,046	-0.01%
2022/03/04	2	145.50	1	144.50	144.50	1	17,325	0.01%
2022/03/03	2	146.75	0	0.00	145.50	2	18,951	0.01%
2022/03/02	3	142.50	2	143.50	143.00	1	19,522	0.01%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	2	136.75	0	0.00	136.50	2	20,576	0.01%
2022/02/24	7	136.50	7	137.36	133.50	0	21,396	0.00%
2022/02/23	3	140.00	2	139.75	140.00	1	21,422	0.00%
2022/02/22	2	136.25	0	0.00	136.50	2	21,565	0.01%
2022/02/18	57	144.47	55	142.05	144.50	2	22,092	0.01%
2022/02/17	2	142.50	73	146.62	143.00	-71	22,348	-0.32%
2022/02/16	59	150.67	57	149.33	147.50	2	22,483	0.01%
2022/02/15	9	146.56	10	146.60	145.50	-1	22,383	0.00%
2022/02/14	34	145.50	22	147.75	143.50	12	22,227	0.05%
2022/02/11	49	150.82	46.5	149.11	152.00	2.5	22,140	0.01%
2022/02/10	16	149.16	16	149.94	147.50	0	21,979	0.00%
2022/02/09	42	146.37	44	144.75	143.00	-2	21,281	-0.01%
2022/02/08	7	144.43	8	144.44	145.00	-1	21,042	0.00%
2022/02/07	22	145.75	22	146.02	144.00	0	21,124	0.00%
2022/01/26	18	142.03	17	142.12	143.00	1	20,884	0.00%
2022/01/25	42	139.95	33	141.61	140.50	9	20,809	0.04%
2022/01/24	22	135.93	11	136.23	138.50	11	20,593	0.05%
2022/01/21	78	139.62	80	137.09	135.00	-2	20,604	-0.01%
2022/01/20	70	140.45	67	141.57	142.00	3	20,533	0.01%
2022/01/19	91	140.73	76	139.57	140.50	15	20,662	0.07%
2022/01/18	2	136.75	9	139.00	139.00	-7	20,828	-0.03%
2022/01/17	1	128.00	4	131.38	131.00	-3	20,616	-0.01%
2022/01/14	12	122.42	0	0.00	124.00	12	21,152	0.06%
2022/01/13	12	125.96	10	125.50	126.00	2	21,889	0.01%
2022/01/12	2.1	126.76	11	131.00	126.50	-9	22,179	-0.04%
2022/01/11	1	134.00	3	134.67	130.50	-2	22,287	-0.01%
2022/01/10	20	131.50	21	132.79	137.00	-1	22,311	0.00%
2022/01/07	17.3	132.34	10	131.00	131.00	7.3	22,444	0.03%
2022/01/06	3.1	137.18	2	138.25	138.00	1.1	22,628	0.00%
2022/01/05	32	141.25	30	140.00	139.50	2	22,911	0.01%
2022/01/04	22	143.70	12	143.21	143.50	10	23,052	0.04%
2022/01/03	1.6	141.19	1	141.00	141.00	0.6	23,537	0.00%
2021/12/30	41.4	141.36	41	140.50	141.00	0.4	23,999	0.00%
2021/12/29	43	144.99	43	143.57	142.00	0	24,430	0.00%
2021/12/28	1	143.00	1	142.50	143.50	0	24,848	0.00%
2021/12/27	7	143.71	8	142.75	142.50	-1	25,173	0.00%
2021/12/24	56	143.95	56	144.68	143.00	0	25,512	0.00%
2021/12/23	12	147.88	6	148.00	145.00	6	25,614	0.02%
2021/12/22	4	148.38	13	152.15	145.50	-9	25,562	-0.04%
2021/12/21	1.1	140.45	0	0.00	139.50	1.1	25,152	0.00%
2021/12/20	31.3	142.58	30	142.17	139.00	1.3	25,892	0.01%
2021/12/17	0	0.00	24	145.00	144.50	-24	26,456	-0.09%
2021/12/16	7	145.07	9	147.83	147.00	-2	26,543	-0.01%
2021/12/15	2	141.25	2	141.50	143.00	0	26,464	0.00%
2021/12/14	2	141.25	6	141.33	142.00	-4	26,689	-0.01%
2021/12/13	3	138.67	3	138.17	138.00	0	26,765	0.00%
2021/12/10	57	140.13	51	139.92	140.00	6	27,342	0.02%
2021/12/09	11	141.68	5	142.20	141.00	6	28,202	0.02%
2021/12/08	38	143.87	30	145.07	144.50	8	28,612	0.03%
2021/12/07	25	145.34	22.1	145.66	144.00	2.9	28,992	0.01%
2021/12/06	36	153.79	36	155.06	149.00	0	29,329	0.00%
2021/12/03	37	153.20	37	154.49	154.00	0	30,337	0.00%
2021/12/02	79	157.65	54	158.88	152.00	25	30,465	0.08%
2021/12/01	53	159.95	63.6	160.16	162.50	-10.6	30,713	-0.03%
2021/11/30	86	160.58	69	160.62	155.50	17	30,901	0.06%
2021/11/29	86	149.05	108	147.55	156.00	-22	31,412	-0.07%	大賣/
2021/11/26	64	142.16	56	143.17	143.50	8	31,181	0.03%
2021/11/25	41	143.05	37	143.72	139.00	4	30,992	0.01%
2021/11/24	26	139.40	28	137.55	138.00	-2	30,645	-0.01%
2021/11/23	12	144.17	18	144.25	143.00	-6	31,034	-0.02%
2021/11/22	3	136.00	3	138.50	137.50	0	31,544	0.00%
2021/11/19	2	137.75	3	137.67	135.50	-1	34,292	0.00%
2021/11/18	15	140.80	38	143.33	139.50	-23	35,764	-0.06%
2021/11/17	34	140.07	16	140.56	143.00	18	36,558	0.05%
2021/11/16	30	139.43	24	139.94	136.00	6	37,590	0.02%
2021/11/15	20	137.05	22	138.09	138.50	-2	38,657	-0.01%
2021/11/12	15	134.90	33.2	134.59	133.00	-18.2	39,680	-0.05%
2021/11/11	10	131.00	12.4	130.03	130.50	-2.4	40,366	-0.01%
2021/11/10	34	132.82	16	134.09	131.00	18	40,750	0.04%
2021/11/09	8	130.25	34	129.59	130.00	-26	40,825	-0.06%
2021/11/08	9	121.39	7	123.00	122.00	2	40,859	0.00%
2021/11/05	2	124.00	0.3	124.00	124.00	1.7	41,105	0.00%
2021/11/04	10	126.95	20	127.00	126.00	-10	41,586	-0.02%
2021/11/02	21.1	129.16	21	133.31	128.00	0.1	42,474	0.00%
2021/11/01	4	130.75	2	131.50	131.00	2	43,019	0.00%
2021/10/29	2	128.50	3	129.67	128.00	-1	44,230	0.00%
2021/10/28	52	131.13	23	131.59	129.00	29	44,764	0.06%
2021/10/27	8	128.94	28	129.30	132.00	-20	45,083	-0.04%
2021/10/26	54.2	130.86	35	133.09	127.00	19.2	45,547	0.04%
2021/10/25	56.1	139.89	46	140.47	139.50	10.1	46,178	0.02%
2021/10/22	39	141.55	46	141.03	144.00	-7	46,175	-0.02%
2021/10/21	53.6	138.79	43	139.14	136.00	10.6	46,465	0.02%
2021/10/20	8.1	133.68	40	132.84	135.00	-32	46,586	-0.07%
2021/10/19	13	128.62	43	128.45	128.50	-30	47,139	-0.06%
2021/10/18	6	122.58	4	121.75	123.00	2	47,995	0.00%
2021/10/15	38	121.87	28	122.84	122.00	10	48,377	0.02%
2021/10/14	12	119.13	22	120.77	118.00	-10	48,819	-0.02%
2021/10/13	16	125.81	6	121.33	120.50	10	49,261	0.02%
2021/10/12	16	130.56	12	131.21	128.50	4	49,863	0.01%
2021/10/08	22	133.27	21	134.33	131.00	1	50,305	0.00%
2021/10/07	57	131.25	41.5	132.74	133.50	15.5	50,945	0.03%
2021/10/06	14	126.32	23	126.87	130.50	-9	50,971	-0.02%
2021/10/05	39	121.27	42	122.19	126.50	-3	51,717	-0.01%
2021/10/04	20	123.98	22	124.00	121.50	-2	52,128	0.00%
2021/10/01	44	126.73	43	124.33	124.00	1	52,726	0.00%
2021/09/30	17	134.97	18	135.31	134.00	-1	53,156	0.00%
2021/09/29	23	135.91	19	134.92	134.00	4	53,244	0.01%
2021/09/28	28	134.16	18	134.67	139.00	10	53,458	0.02%
2021/09/27	35	136.57	24	136.23	138.00	11	53,472	0.02%
2021/09/24	5	132.00	23	134.39	135.00	-18	52,807	-0.03%
2021/09/23	1	128.00	10	127.45	124.50	-9	52,292	-0.02%
2021/09/22	16	122.78	8	123.00	125.00	8	52,340	0.02%
2021/09/17	18	125.17	32.1	124.29	126.50	-14.1	52,383	-0.03%
2021/09/16	30.5	120.61	16	120.69	121.50	14.5	52,394	0.03%
2021/09/15	13	120.92	34	120.91	120.00	-21	52,459	-0.04%
2021/09/14	40.1	125.10	12.1	123.21	121.50	28	52,046	0.05%
2021/09/13	10	131.45	4	130.88	129.00	6	51,349	0.01%
2021/09/10	32	131.11	52	129.88	133.00	-20	51,054	-0.04%
2021/09/09	29.1	134.34	36	133.54	133.00	-6.9	50,598	-0.01%
2021/09/08	34	132.31	41	130.70	130.50	-7	50,078	-0.01%
2021/09/07	3	141.33	6	142.75	138.50	-3	49,056	-0.01%
2021/09/06	17	156.29	11	157.27	153.50	6	48,713	0.01%
2021/09/03	43.2	163.84	19	163.68	165.50	24.2	48,488	0.05%
2021/09/02	34.3	168.21	52.3	167.74	159.00	-18	48,252	-0.04%
2021/09/01	32.1	163.84	40.7	163.57	167.00	-8.6	46,980	-0.02%
2021/08/31	20	153.23	5	152.90	155.00	15	46,231	0.03%
2021/08/30	1.1	149.10	2	153.25	150.00	-0.9	46,138	0.00%
2021/08/27	26.1	151.67	28	152.25	150.00	-1.9	46,457	0.00%
2021/08/26	32	159.11	32.1	157.09	158.00	-0.1	46,194	0.00%
2021/08/25	33.5	164.06	23	160.87	158.50	10.5	45,344	0.02%
2021/08/24	33.1	156.83	64.1	158.38	163.50	-31	43,208	-0.07%
2021/08/23	50	149.85	23	150.13	149.00	27	42,798	0.06%
2021/08/20	38.3	142.44	71.1	143.71	144.00	-32.8	43,009	-0.08%
2021/08/19	26	149.06	91.4	142.64	135.00	-65.4	42,007	-0.16%
2021/08/18	18.2	139.37	36	138.99	150.00	-17.8	40,718	-0.04%
2021/08/17	28	139.88	8	140.38	137.50	20	39,881	0.05%
2021/08/16	14	134.89	4	136.38	135.50	10	39,150	0.03%
2021/08/13	4	138.63	9	137.67	130.50	-5	38,780	-0.01%
2021/08/12	5.1	134.27	24	132.83	136.50	-18.9	38,600	-0.05%
2021/08/11	1	138.00	21	128.33	128.00	-20	38,648	-0.05%
2021/08/10	25	133.70	27	134.07	135.00	-2	38,582	-0.01%
2021/08/09	23.5	146.13	3	143.17	138.50	20.5	38,319	0.05%
2021/08/06	11	146.18	13	148.08	150.00	-2	38,020	-0.01%
2021/08/05	29	145.10	29.1	144.52	144.50	-0.1	37,805	0.00%
2021/08/04	18	150.08	9	150.78	149.50	9	37,759	0.02%
2021/08/03	13	140.81	17	141.15	142.00	-4	36,910	-0.01%
2021/08/02	14	135.00	22	136.50	135.00	-8	36,810	-0.02%
2021/07/30	13.3	140.24	11	138.86	135.00	2.3	36,379	0.01%
2021/07/29	8	131.19	15	128.93	136.50	-7	35,710	-0.02%
2021/07/28	22	137.36	3.1	135.89	132.50	18.9	34,588	0.05%
2021/07/27	86	152.30	74	150.18	147.00	12	34,541	0.03%
2021/07/26	84.1	146.49	19	149.26	155.00	65.1	33,627	0.19%
2021/07/23	36.5	146.02	111	142.51	141.00	-74.5	32,848	-0.23%	大賣/
2021/07/22	29	151.12	36	152.80	153.00	-7	32,220	-0.02%
2021/07/21	9	142.39	47	145.56	147.50	-38	31,411	-0.12%
2021/07/20	13	137.38	20	137.10	134.50	-7	31,298	-0.02%
2021/07/19	21.1	135.14	2	133.00	134.00	19.1	31,150	0.06%
2021/07/16	46	136.46	39	133.74	137.00	7	31,080	0.02%
2021/07/15	20	122.38	4	126.00	130.00	16	30,465	0.05%
2021/07/14	48	124.73	44	125.77	124.50	4	30,605	0.01%
2021/07/13	6	123.00	61	120.24	123.00	-55	30,442	-0.18%
2021/07/12	68	110.30	45	112.56	112.00	23	30,802	0.07%
2021/07/09	19	101.61	47	102.40	105.50	-28	29,847	-0.09%
2021/07/08	180	96.69	96	95.03	96.20	84	29,423	0.29%	大買/
2021/07/07	19	93.36	77.1	94.51	95.50	-58.1	29,117	-0.20%
2021/07/06	21.1	87.00	39	88.27	86.90	-17.9	28,520	-0.06%
2021/07/05	87	87.75	25.3	88.11	86.20	61.7	28,772	0.21%
2021/07/02	43.3	81.15	52	80.50	86.00	-8.7	28,994	-0.03%
2021/07/01	2	80.45	32.5	80.72	78.90	-30.5	29,316	-0.10%
2021/06/30	2	81.75	35	81.00	80.30	-33	29,785	-0.11%
2021/06/29	16	84.69	22	82.50	81.10	-6	31,403	-0.02%
2021/06/28	41	84.56	47.5	85.24	84.90	-6.5	33,429	-0.02%
2021/06/25	44.1	84.14	42.1	84.91	84.30	2	34,038	0.01%
2021/06/24	120	83.43	40	83.64	83.50	80	33,812	0.24%	大買/
2021/06/23	31	81.53	9	81.78	82.40	22	33,654	0.07%
2021/06/22	36	82.37	24	80.79	79.20	12	33,733	0.04%
2021/06/21	39	80.89	4	80.73	79.90	35	33,417	0.10%
2021/06/18	1.1	81.07	0	0.00	79.60	1.1	33,176	0.00%
2021/06/17	1	80.00	23	79.17	81.50	-22	33,009	-0.07%
2021/06/16	7	81.59	132	80.60	79.90	-125	32,827	-0.38%	大賣/鉅額交易
2021/06/15	4	83.63	3	84.00	82.30	1	32,627	0.00%
2021/06/11	57	85.53	65	83.86	83.00	-8	32,497	-0.02%
2021/06/10	26	82.79	32	83.17	83.10	-6	31,950	-0.02%
2021/06/09	60	79.32	6	79.73	78.60	54	31,065	0.17%
2021/06/08	13	77.12	105	77.56	77.00	-92	30,472	-0.30%	大賣/
2021/06/07	59	86.46	65	85.67	83.10	-6	29,770	-0.02%
2021/06/04	106	87.86	102	86.69	86.00	4	29,326	0.01%	大買/大賣/
2021/06/03	69	86.57	67	85.66	85.70	2	28,631	0.01%
2021/06/02	71	86.30	51	85.93	83.00	20	28,030	0.07%
2021/06/01	97	84.36	71.4	85.75	86.10	25.6	27,484	0.09%
2021/05/31	132	82.86	83	83.21	81.90	49	26,770	0.18%	大買/
2021/05/28	57	78.54	33	78.49	79.20	24	25,574	0.09%
2021/05/27	16	70.68	20	70.55	72.00	-4	24,303	-0.02%
2021/05/26	3	68.20	2	68.55	68.50	1	23,964	0.00%
2021/05/25	16	69.94	17	69.62	68.20	-1	23,809	0.00%
2021/05/24	3	65.87	24	65.71	66.80	-21	23,310	-0.09%
2021/05/21	4	64.20	5	64.54	64.00	-1	23,089	0.00%
2021/05/20	2	64.70	1	64.50	62.90	1	23,202	0.00%
2021/05/19	20	65.20	21	64.59	66.00	-1	23,128	0.00%
2021/05/18	7	61.06	6	60.52	62.90	1	22,850	0.00%
2021/05/17	16	59.41	12	59.72	57.20	4	22,602	0.02%
2021/05/14	16	64.59	15	65.49	63.50	1	22,280	0.00%
2021/05/13	5	63.58	14	63.11	62.90	-9	21,942	-0.04%
2021/05/12	44	67.11	20	64.56	63.50	24	21,570	0.11%
2021/05/11	18.9	67.51	10	68.16	67.00	8.9	20,854	0.04%
2021/05/10	16	72.24	9	71.19	74.00	7	20,353	0.03%
2021/05/06	1	62.90	0	0.00	61.20	1	19,751	0.01%
2021/05/05	6	64.82	7	63.30	62.80	-1	19,622	-0.01%
2021/05/04	2	64.60	40	62.77	64.40	-38	19,451	-0.20%
2021/05/03	0	0.00	6	68.02	67.00	-6	19,143	-0.03%
2021/04/29	4	69.63	4	69.38	69.00	0	18,981	0.00%
2021/04/28	38	69.97	48	69.80	69.60	-10	18,872	-0.05%
2021/04/27	11	72.66	10	72.60	72.10	1	18,631	0.01%
2021/04/26	18	76.12	14	75.93	75.40	4	18,336	0.02%
2021/04/23	81	75.58	59	74.80	74.40	22	17,959	0.12%
2021/04/22	108	76.50	48	75.74	72.60	60	17,593	0.34%	大買/
2021/04/21	53	73.22	4	73.65	73.40	49	17,087	0.29%
2021/04/20	79	72.81	49	73.09	73.00	30	16,800	0.18%
2021/04/19	26	71.47	51	72.30	70.00	-25	16,096	-0.16%
2021/04/16	44	70.51	13	68.35	71.10	31	15,114	0.21%
2021/04/15	7	63.80	6	64.00	64.70	1	14,251	0.01%
2021/04/14	2	64.15	8	62.16	63.70	-6	13,976	-0.04%
2021/04/13	13	66.97	11	66.39	65.60	2	13,548	0.01%
2021/04/09	6	62.60	27	60.81	60.70	-21	12,824	-0.16%
2021/04/08	48	64.90	49	65.97	64.00	-1	12,398	-0.01%
2021/04/07	3	61.47	14	63.59	64.20	-11	11,648	-0.09%
2021/04/06	5	58.30	22	59.28	58.40	-17	11,053	-0.15%
2021/04/01	39.5	58.20	16	58.98	58.20	23.5	10,491	0.22%
2021/03/31	44	55.44	34	56.00	57.40	10	8,769	0.11%
2021/03/30	33	50.03	48	50.31	52.20	-15	6,590	-0.23%
2021/03/29	4	47.75	31.2	48.07	47.50	-27.2	5,909	-0.46%
2021/03/26	14	47.57	7	47.36	47.45	7	5,852	0.12%
2021/03/25	6	46.73	14	46.70	47.00	-8	5,689	-0.14%
2021/03/24	1	44.50	1	44.50	44.45	0	5,396	0.00%
2021/03/18	5	45.10	0	0.00	45.00	5	5,742	0.09%
2021/03/17	0	0.00	3	45.20	45.15	-3	5,847	-0.05%
2021/03/16	4	46.36	7	45.89	46.50	-3	5,917	-0.05%
2021/03/15	3	45.52	0	0.00	45.50	3	6,056	0.05%
2021/03/12	2	44.85	0	0.00	44.60	2	6,178	0.03%
2021/03/11	1	44.30	0	0.00	44.60	1	6,587	0.02%
2021/03/09	3	43.47	2	43.85	43.80	1	7,223	0.01%
2021/03/08	2	44.60	1	43.95	43.95	1	7,316	0.01%
2021/03/05	2	44.60	0	0.00	44.30	2	7,337	0.03%
2021/03/04	3	45.15	1	45.05	45.00	2	7,367	0.03%
2021/03/03	3	44.73	3	45.73	46.20	0	7,644	0.00%
2021/02/26	1	47.30	0	0.00	47.35	1	7,537	0.01%
2021/02/25	1	47.25	3	47.37	46.90	-2	7,510	-0.03%
2021/02/24	0	0.00	3	47.40	46.70	-3	7,609	-0.04%
2021/02/23	3	46.42	3	46.93	46.65	0	7,591	0.00%
2021/02/22	5	47.53	2	48.80	47.45	3	7,530	0.04%
2021/02/19	2	47.40	3	46.70	47.45	-1	7,275	-0.01%
2021/02/18	2	47.18	3	46.98	46.85	-1	7,114	-0.01%
2021/02/05	1	44.20	0	0.00	44.20	1	6,944	0.01%
2021/02/04	3	43.82	0	0.00	43.90	3	6,937	0.04%
2021/02/02	7	43.42	8	43.51	43.75	-1	6,955	-0.01%
2021/02/01	1	42.20	2	42.33	42.55	-1	6,936	-0.01%
2021/01/29	3	44.15	1	43.50	43.10	2	6,909	0.03%
2021/01/27	3	45.15	0	0.00	45.45	3	6,841	0.04%
2021/01/25	1	45.00	0	0.00	44.90	1	6,778	0.01%
2021/01/22	2	44.48	3	44.33	44.65	-1	6,759	-0.01%
2021/01/21	5	44.80	0	0.00	44.05	5	6,733	0.07%
2021/01/20	4	45.81	0	0.00	45.10	4	6,699	0.06%
2021/01/19	2	46.80	10.1	46.82	46.10	-8.1	6,581	-0.12%
2021/01/18	7	45.83	4	45.73	46.10	3	6,537	0.05%
2021/01/15	5	47.90	6	47.60	47.30	-1	6,465	-0.02%
2021/01/14	4	47.64	8	47.86	48.20	-4	6,337	-0.06%
2021/01/13	1	46.65	2	46.55	46.55	-1	6,131	-0.02%
2021/01/12	15	47.29	0	0.00	46.15	15	6,067	0.25%
2021/01/11	3	46.07	5	46.96	47.50	-2	5,985	-0.03%
2021/01/08	2	45.50	2	45.45	45.35	0	5,832	0.00%
2021/01/07	5	45.78	1	45.70	45.80	4	5,840	0.07%
2021/01/06	4	46.36	6	46.05	45.65	-2	5,914	-0.03%
2021/01/05	6	46.88	1	46.80	46.85	5	5,892	0.08%
2021/01/04	2	47.78	2	48.08	47.65	0	5,976	0.00%
2020/12/31	7	47.63	3.5	47.48	47.45	3.5	5,860	0.06%
2020/12/30	2	46.53	0	0.00	46.70	2	5,800	0.03%
2020/12/28	0.1	46.60	1	46.65	46.65	-0.9	5,771	-0.02%
2020/12/25	6.8	46.40	2	46.23	46.40	4.8	5,712	0.08%
2020/12/24	2	46.68	1	46.75	46.75	1	5,641	0.02%
2020/12/23	7.4	46.39	1	45.50	46.20	6.4	5,543	0.11%
2020/12/22	5.1	45.38	1.4	45.01	44.90	3.7	5,383	0.07%
2020/12/21	0.2	44.60	1	43.45	45.05	-0.8	5,259	-0.02%
2020/12/18	3.1	44.61	3.2	44.85	44.75	-0.1	5,182	0.00%
2020/12/17	0	0.00	1	45.00	45.00	-1	5,165	-0.02%
2020/12/16	6	45.63	0	0.00	45.30	6	5,161	0.12%
2020/12/15	5	46.35	13.2	45.35	45.15	-8.2	5,109	-0.16%
2020/12/14	13	47.56	3	47.93	47.40	10	4,874	0.21%
2020/12/11	3	48.17	1	48.95	46.95	2	4,843	0.04%
2020/12/10	2	48.88	9	48.40	48.25	-7	4,790	-0.15%
2020/12/09	2	50.40	16	51.03	51.00	-14	4,654	-0.30%
2020/12/08	1	49.40	3.6	49.69	50.20	-2.6	4,480	-0.06%
2020/12/07	25	51.21	12.2	51.06	50.80	12.8	4,324	0.30%
2020/12/04	7	49.01	2	48.58	48.75	5	3,916	0.13%
2020/12/03	6	48.02	7	48.24	47.50	-1	3,684	-0.03%
2020/12/02	2.2	46.36	2	45.93	46.45	0.2	3,307	0.01%
2020/12/01	2	44.83	2	45.03	45.50	0	3,232	0.00%
2020/11/30	1	45.15	2	45.15	45.20	-1	3,333	-0.03%
2020/11/27	13	46.10	4	46.30	45.75	9	3,579	0.25%
2020/11/26	1	44.25	1	44.15	44.35	0	3,259	0.00%
2020/11/25	1	44.10	10	43.50	43.75	-9	3,232	-0.28%
2020/11/24	0	0.00	1	44.70	43.90	-1	3,200	-0.03%
2020/11/23	9	44.80	0	0.00	44.80	9	3,145	0.29%
2020/11/20	2	43.65	0	0.00	43.70	2	2,993	0.07%
2020/11/19	0	0.00	11	42.45	42.50	-11	2,942	-0.37%
2020/11/17	11	42.35	0	0.00	42.35	11	2,936	0.37%
2020/11/13	0	0.00	2	41.95	41.90	-2	3,028	-0.07%
2020/11/12	2	42.65	2	42.93	42.55	0	3,059	0.00%
2020/11/10	1	42.35	1	43.10	42.50	0	3,138	0.00%
2020/11/02	0	0.00	9	41.04	40.90	-9	3,436	-0.26%
2020/10/30	1	41.55	1	41.85	41.40	0	3,457	0.00%
2020/10/29	1	41.95	0	0.00	42.20	1	3,572	0.03%
2020/10/23	1	44.05	0	0.00	43.95	1	3,731	0.03%
2020/10/20	1	45.70	0	0.00	45.75	1	3,749	0.03%
2020/10/15	1	46.55	0	0.00	46.10	1	3,764	0.03%
2020/10/14	1	46.75	5	46.90	46.50	-4	3,768	-0.11%
2020/10/13	1	45.55	3	45.25	45.85	-2	3,693	-0.05%
2020/10/12	6	45.77	0	0.00	45.50	6	3,642	0.16%
2020/10/07	3	44.53	2	44.85	44.55	1	3,507	0.03%
2020/09/30	0	0.00	1	41.75	41.80	-1	3,659	-0.03%
2020/09/29	1	41.70	2	41.35	41.20	-1	4,078	-0.02%
2020/09/23	0	0.00	1	43.60	43.75	-1	4,394	-0.02%
2020/09/22	0	0.00	5	44.15	44.00	-5	4,399	-0.11%
2020/09/17	1	45.45	0	0.00	45.25	1	4,319	0.02%
2020/09/16	1	45.35	0	0.00	45.30	1	4,300	0.02%
2020/09/15	2	45.65	2	45.13	45.00	0	4,317	0.00%
2020/09/11	1	43.15	2	43.20	43.10	-1	4,186	-0.02%
2020/09/09	0	0.00	1	44.20	44.35	-1	4,145	-0.02%
2020/09/08	1	45.25	0	0.00	44.75	1	4,132	0.02%
2020/09/07	4	45.03	24	45.39	44.75	-20	4,107	-0.49%
2020/09/04	21	44.52	1	44.50	44.90	20	4,073	0.49%
2020/09/03	5	45.49	8	45.95	45.50	-3	4,036	-0.07%
2020/09/02	6	46.18	2	46.03	46.60	4	3,899	0.10%
2020/09/01	0	0.00	1	43.30	43.20	-1	3,618	-0.03%
2020/08/28	1	42.70	0	0.00	43.10	1	3,696	0.03%
2020/08/26	3	43.87	0	0.00	43.60	3	3,725	0.08%
2020/08/25	0	0.00	1	43.75	43.80	-1	3,756	-0.03%
2020/08/24	1	42.65	0	0.00	42.85	1	3,777	0.03%
2020/08/20	5	42.11	0	0.00	42.55	5	3,846	0.13%
2020/08/18	7	46.28	3	45.87	45.65	4	3,761	0.11%
2020/08/17	3	46.28	2	46.30	46.65	1	3,716	0.03%
2020/08/14	1	45.35	0	0.00	45.60	1	3,649	0.03%
2020/08/13	0	0.00	3	46.02	45.95	-3	3,628	-0.08%
2020/08/12	0	0.00	3	45.32	45.15	-3	3,551	-0.08%
2020/08/11	0	0.00	1	45.60	44.95	-1	3,516	-0.03%
2020/08/10	0	0.00	2	47.20	47.30	-2	3,459	-0.06%
2020/08/06	9	46.58	3	46.50	46.00	6	3,321	0.18%
2020/08/05	0	0.00	1	46.95	47.00	-1	3,283	-0.03%
2020/08/04	4	47.74	3	47.38	47.00	1	3,286	0.03%
2020/08/03	1	46.00	0	0.00	46.40	1	3,226	0.03%
2020/07/31	8	45.92	6	46.25	46.30	2	3,255	0.06%
2020/07/30	1	45.35	1	45.70	46.00	0	3,211	0.00%
2020/07/29	2	44.68	0	0.00	44.95	2	3,135	0.06%
2020/07/28	1	44.70	0	0.00	42.70	1	3,103	0.03%
2020/07/27	1	44.05	5	43.90	44.00	-4	3,047	-0.13%
2020/07/17	0	0.00	2	43.10	43.00	-2	2,887	-0.07%
2020/07/16	0	0.00	1	41.90	42.30	-1	2,866	-0.03%
2020/07/15	2	42.40	0	0.00	41.70	2	2,861	0.07%
2020/07/14	0	0.00	2	43.95	43.30	-2	2,902	-0.07%
2020/07/13	0	0.00	1	44.10	43.80	-1	2,906	-0.03%
2020/07/10	3	43.68	2	44.05	43.70	1	2,895	0.03%
2020/07/09	0	0.00	2	46.30	45.55	-2	2,814	-0.07%
2020/07/08	11	48.06	12	47.68	47.45	-1	2,649	-0.04%
2020/07/07	13	44.05	9.4	44.54	45.35	3.6	2,235	0.16%
2020/07/06	0	0.00	8	41.16	41.25	-8	2,022	-0.40%
2020/07/03	2	41.05	0	0.00	40.85	2	1,990	0.10%
2020/07/01	0	0.00	1	39.80	39.30	-1	1,904	-0.05%
2020/06/29	0	0.00	7	38.65	38.35	-7	1,924	-0.36%
2020/06/24	2	38.98	0	0.00	38.75	2	1,917	0.10%
2020/06/22	19	39.72	0	0.00	38.70	19	1,906	1.00%
2020/06/19	0	0.00	3	39.00	39.20	-3	1,867	-0.16%
2020/06/15	1	37.90	0	0.00	37.65	1	1,892	0.05%
2020/06/12	0	0.00	0.2	38.05	38.00	-0.2	1,895	-0.01%
2020/06/11	0	0.00	10	39.05	38.20	-10	1,906	-0.52%
2020/06/09	2	39.70	1	39.70	39.40	1	1,938	0.05%
2020/06/05	0	0.00	3	40.15	40.10	-3	1,936	-0.15%
2020/06/04	0	0.00	1	38.95	38.95	-1	1,896	-0.05%
2020/06/02	10	38.43	0	0.00	38.30	10	2,014	0.50%
2020/06/01	3	38.32	0	0.00	38.40	3	2,002	0.15%
2020/05/28	1	38.95	10	38.97	38.95	-9	1,932	-0.47%
2020/05/27	4	37.96	0	0.00	38.15	4	1,846	0.22%
2020/05/26	0.5	38.05	2	38.40	38.05	-1.5	1,845	-0.08%
2020/05/25	5	37.74	0	0.00	38.10	5	1,824	0.27%
2020/05/21	1	36.50	0	0.00	36.95	1	1,780	0.06%
2020/05/18	2	35.30	0	0.00	35.05	2	1,831	0.11%
2020/05/12	0	0.00	1	38.00	38.15	-1	1,772	-0.06%
2020/04/29	0	0.00	5	37.20	37.30	-5	1,523	-0.33%
2020/04/17	2	37.23	1	37.90	37.25	1	1,546	0.06%
2020/04/07	0	0.00	6	34.28	34.35	-6	1,448	-0.41%
2020/04/06	1	33.00	0	0.00	33.65	1	1,434	0.07%
2020/03/23	0	0.00	5	28.50	28.10	-5	1,423	-0.35%
2020/03/19	0	0.00	1	27.50	27.20	-1	1,415	-0.07%
2020/03/13	0	0.00	2	34.45	35.00	-2	1,369	-0.15%
2020/03/12	1	39.35	1	39.00	38.20	0	1,354	0.00%
2020/03/11	2	42.45	1	41.40	41.40	1	1,335	0.07%
2020/03/10	11	42.31	3	42.07	42.20	8	1,331	0.60%
2020/03/09	6	44.87	21	44.83	43.40	-15	1,310	-1.14%
2020/03/06	1	42.90	7	42.18	42.90	-6	1,193	-0.50%
2020/03/03	18	41.84	1	41.70	41.40	17	1,469	1.16%
2020/02/27	3	41.30	1	41.90	41.45	2	1,534	0.13%
2020/02/26	4	42.23	0	0.00	42.10	4	1,528	0.26%
2020/02/20	3	44.42	1	44.35	44.10	2	1,556	0.13%
2020/02/13	1	41.65	0	0.00	41.50	1	1,541	0.06%
2020/02/10	1	40.80	0	0.00	40.60	1	1,588	0.06%
2020/02/07	1	42.00	6	41.85	41.80	-5	1,589	-0.31%
2020/01/31	3	41.00	0	0.00	41.20	3	1,670	0.18%
2020/01/20	0	0.00	1	45.90	45.85	-1	1,782	-0.06%
2020/01/15	2	46.15	0	0.00	46.10	2	1,805	0.11%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/09	0	0.00	1	46.20	46.10	-1	1,914	-0.05%
2020/01/08	1	46.20	0	0.00	46.10	1	1,972	0.05%
2020/01/07	0	0.00	1	46.55	46.25	-1	1,999	-0.05%
2020/01/03	1	47.30	0	0.00	47.20	1	2,008	0.05%
2019/12/27	1	47.65	0	0.00	47.55	1	1,933	0.05%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/24	3	47.38	0	0.00	47.00	3	1,937	0.15%
2019/12/20	0	0.00	5	46.60	46.60	-5	1,898	-0.26%
2019/12/11	3	46.75	0	0.00	46.60	3	1,972	0.15%
2019/12/10	5	47.00	0	0.00	47.00	5	1,987	0.25%
2019/12/02	1	46.40	1	47.55	46.40	0	2,217	0.00%
2019/11/29	3	49.48	1	49.95	48.35	2	2,186	0.09%
2019/11/18	0	0.00	1	47.80	47.95	-1	2,206	-0.05%
2019/11/12	0	0.00	3	46.45	46.65	-3	2,247	-0.13%
2019/11/05	0	0.00	3	47.20	47.20	-3	2,238	-0.13%
2019/11/04	2	47.20	0	0.00	47.15	2	2,240	0.09%
2019/10/31	3	47.57	1	46.65	46.50	2	2,265	0.09%
2019/10/30	3	47.55	0	0.00	47.50	3	2,249	0.13%
2019/10/29	5	47.50	6	47.49	47.25	-1	2,313	-0.04%
2019/10/28	5	49.20	6	48.40	48.35	-1	2,408	-0.04%
2019/10/24	2	49.45	0	0.00	49.60	2	2,285	0.09%
2019/10/22	1	49.25	0	0.00	49.40	1	2,297	0.04%
2019/10/15	1	51.60	1	51.10	51.10	0	2,248	0.00%
2019/10/09	0	0.00	5	49.85	49.60	-5	2,173	-0.23%
2019/10/08	0	0.00	1	49.65	49.20	-1	2,168	-0.05%
2019/10/03	0	0.00	3	49.62	50.10	-3	2,228	-0.13%
2019/09/27	4	48.14	4	48.13	48.60	0	2,287	0.00%
2019/09/25	5	50.10	1	50.10	50.40	4	2,273	0.18%
2019/09/24	0	0.00	1	50.80	50.50	-1	2,293	-0.04%
2019/09/23	1	51.10	0	0.00	50.80	1	2,285	0.04%
2019/09/20	2	51.10	7	51.31	51.00	-5	2,277	-0.22%
2019/09/18	7	50.10	0	0.00	50.10	7	2,222	0.32%
2019/09/10	0	0.00	7	51.80	51.30	-7	2,204	-0.32%
2019/09/09	1	53.50	2	52.70	52.80	-1	2,163	-0.05%
2019/09/06	4	52.38	4	52.65	51.80	0	2,061	0.00%
2019/09/04	4	51.55	2	51.90	51.70	2	1,959	0.10%
2019/08/30	1	51.70	6	52.05	50.90	-5	1,883	-0.27%
2019/08/29	0	0.00	2	51.10	51.30	-2	1,798	-0.11%
2019/08/27	1	51.10	1	50.20	49.95	0	1,732	0.00%
2019/08/26	0	0.00	2	50.00	49.90	-2	1,703	-0.12%
2019/08/23	2	50.85	5	50.70	50.80	-3	1,647	-0.18%
2019/08/20	5	49.34	5	49.40	49.50	0	1,515	0.00%
2019/08/19	1	48.10	1	47.80	47.90	0	1,449	0.00%
2019/08/16	0	0.00	1	47.55	47.50	-1	1,457	-0.07%
2019/08/08	0	0.00	1	47.85	48.30	-1	1,416	-0.07%
2019/08/07	5	47.20	0	0.00	47.00	5	1,402	0.36%
2019/08/02	1	48.30	0	0.00	47.30	1	1,407	0.07%
2019/08/01	0	0.00	2	49.03	49.45	-2	1,378	-0.15%
2019/07/31	9	49.81	0	0.00	49.70	9	1,375	0.65%
2019/07/30	13	53.04	5	54.02	52.00	8	1,298	0.62%
2019/07/25	1	51.90	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	2	51.50	51.70	-2	1,129	-0.18%
2019/07/22	3	51.03	0	0.00	51.00	3	1,122	0.27%
2019/07/19	0	0.00	1	50.90	51.20	-1	1,111	-0.09%
2019/07/16	1	49.95	1	50.00	49.95	0	1,086	0.00%
2019/07/11	0	0.00	1	50.10	50.30	-1	1,112	-0.09%
2019/07/05	2	48.45	0	0.00	48.20	2	1,087	0.18%
2019/06/27	0	0.00	10	46.00	45.85	-10	1,161	-0.86%
2019/06/17	9	43.47	0	0.00	43.40	9	1,560	0.58%
2019/05/31	1	44.55	1	44.60	44.35	0	1,935	0.00%
2019/05/17	1	44.90	0	0.00	45.00	1	2,251	0.04%
2019/05/16	0	0.00	2	46.00	45.00	-2	2,308	-0.09%
2019/05/15	2	46.90	0	0.00	46.80	2	2,358	0.08%
2019/05/14	1	46.20	0	0.00	46.60	1	2,434	0.04%
2019/05/08	0	0.00	11	47.98	48.30	-11	2,497	-0.44%
2019/04/25	1	51.60	1	52.40	51.40	0	2,978	0.00%
2019/04/22	0	0.00	1	51.80	52.70	-1	3,037	-0.03%
2019/04/16	3	50.47	2	50.60	51.00	1	3,014	0.03%
2019/04/11	2	53.50	0	0.00	52.30	2	2,988	0.07%
2019/04/10	12	54.65	2	54.70	54.00	10	2,958	0.34%
2019/04/09	3	53.67	0	0.00	53.90	3	2,891	0.10%
2019/04/08	0	0.00	1	53.50	53.40	-1	2,873	-0.03%
2019/04/03	1	52.70	0	0.00	52.70	1	2,836	0.04%
2019/04/01	1	52.00	3	51.83	51.90	-2	2,802	-0.07%
2019/03/29	4	52.03	1	51.80	51.80	3	2,776	0.11%
2019/03/27	2	51.65	0	0.00	51.90	2	2,734	0.07%
2019/03/26	6	52.62	3	52.00	52.00	3	2,714	0.11%
2019/03/22	1	55.50	13	54.35	52.50	-12	2,627	-0.46%
2019/03/21	1	52.90	2	53.55	53.60	-1	2,509	-0.04%
2019/03/19	16	51.84	9	51.53	51.90	7	2,367	0.30%
2019/03/18	5	49.35	2	48.93	49.20	3	2,145	0.14%
2019/03/15	1	48.80	0	0.00	48.25	1	2,131	0.05%
2019/03/14	1	48.10	0	0.00	48.00	1	2,126	0.05%
2019/03/11	1	47.45	0	0.00	47.35	1	2,153	0.05%
2019/03/06	1	48.10	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.35	5	48.24	48.30	-4	2,490	-0.16%
2019/03/04	6	47.62	0	0.00	47.90	6	2,501	0.24%
2019/02/26	2	48.65	3	49.02	48.10	-1	2,515	-0.04%
2019/02/25	0	0.00	2	48.25	48.15	-2	2,509	-0.08%
2019/02/22	0	0.00	1	48.40	48.45	-1	2,497	-0.04%
2019/02/21	2	49.08	1	49.40	49.80	1	2,425	0.04%
2019/02/20	0	0.00	1	47.10	47.60	-1	2,324	-0.04%
2019/02/18	0	0.00	1	47.05	46.60	-1	2,297	-0.04%
2019/02/15	17	48.69	14	48.69	47.35	3	2,274	0.13%
2019/02/12	1	47.30	0	0.00	47.45	1	2,079	0.05%
2019/01/30	0	0.00	1	46.65	46.10	-1	2,009	-0.05%
2019/01/29	0	0.00	2	47.70	46.50	-2	2,013	-0.10%
2019/01/25	2	47.98	0	0.00	47.50	2	2,017	0.10%
2019/01/23	0	0.00	11	46.84	46.90	-11	1,972	-0.56%
2019/01/22	13	47.43	2	47.38	47.50	11	1,954	0.56%
2019/01/21	3	48.03	11	49.42	48.15	-8	1,914	-0.42%
2019/01/18	2	46.33	0	0.00	46.80	2	1,678	0.12%
2019/01/17	0	0.00	4	46.78	44.00	-4	1,608	-0.25%
2019/01/16	4	45.00	6	43.80	45.20	-2	1,529	-0.13%
2019/01/15	6	42.08	0	0.00	41.85	6	1,464	0.41%
2019/01/04	0	0.00	10	37.40	38.75	-10	1,520	-0.66%
2019/01/02	5	39.55	0	0.00	39.35	5	1,530	0.33%
2018/12/25	5	40.30	0	0.00	40.50	5	1,577	0.32%
2018/12/07	2	42.85	2	42.90	42.80	0	1,620	0.00%
2018/12/06	1	43.20	1	43.60	43.80	0	1,620	0.00%
2018/12/03	3	48.85	0	0.00	48.45	3	1,569	0.19%
2018/11/30	5	47.99	3	47.67	48.45	2	1,534	0.13%
2018/11/29	1	47.30	3	47.27	49.20	-2	1,471	-0.14%
2018/11/28	5	44.44	3	43.42	45.40	2	1,334	0.15%
2018/11/27	1	41.55	6	41.40	41.55	-5	1,233	-0.41%
2018/11/23	0	0.00	1	39.95	38.25	-1	1,185	-0.08%
2018/11/22	1	39.25	0	0.00	39.25	1	1,166	0.09%
2018/11/21	1	37.65	0	0.00	38.00	1	1,130	0.09%
2018/11/19	4	37.65	0	0.00	38.40	4	1,123	0.36%
2018/11/16	1	36.70	0	0.00	37.00	1	1,121	0.09%
2018/11/07	1	37.65	3	37.05	37.90	-2	1,267	-0.16%
2018/11/06	0	0.00	3	37.50	36.10	-3	1,282	-0.23%
2018/11/02	0	0.00	5	38.80	38.25	-5	1,284	-0.39%
2018/10/29	0	0.00	10	34.00	34.60	-10	1,243	-0.80%
2018/10/26	10	34.55	10	33.74	33.60	0	1,251	0.00%
2018/10/25	10	34.80	1	34.70	34.45	9	1,270	0.71%
2018/10/24	1	36.15	0	0.00	36.25	1	1,284	0.08%
2018/10/23	10	37.30	0	0.00	36.85	10	1,309	0.76%
2018/09/28	1	44.00	0	0.00	44.35	1	1,220	0.08%
2018/09/19	1	44.95	0	0.00	44.65	1	1,257	0.08%
2018/09/18	0	0.00	1	43.50	43.40	-1	1,254	-0.08%
2018/09/17	1	45.80	0	0.00	45.00	1	1,250	0.08%
2018/09/12	0	0.00	1	47.35	44.35	-1	1,221	-0.08%
2018/09/10	1	48.05	0	0.00	47.20	1	1,207	0.08%
2018/09/06	1	51.60	1	52.20	51.50	0	1,225	0.00%
2018/08/28	0	0.00	1	54.50	54.80	-1	1,568	-0.06%
2018/08/21	0	0.00	1	50.40	51.20	-1	1,803	-0.06%
2018/08/14	0	0.00	1	59.50	59.00	-1	1,820	-0.05%
2018/08/02	1	63.90	1	62.70	62.30	0	2,034	0.00%
2018/07/30	2	63.75	1	63.70	63.00	1	2,067	0.05%
2018/07/27	1	63.40	0	0.00	63.40	1	2,066	0.05%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/06/15	0	0.00	2	67.00	66.90	-2	2,621	-0.08%
2018/06/14	0	0.00	1	68.60	68.50	-1	2,611	-0.04%
2018/06/13	1	70.10	0	0.00	69.10	1	2,624	0.04%
2018/06/12	0	0.00	1	73.00	70.70	-1	2,696	-0.04%
2018/06/11	1	70.40	2	69.60	71.00	-1	2,816	-0.04%
2018/06/08	3	69.43	1	69.30	69.00	2	2,833	0.07%
2018/06/06	1	68.20	3	68.60	68.50	-2	2,878	-0.07%
2018/06/05	1	68.30	2	68.55	67.70	-1	2,852	-0.04%
2018/06/04	1	67.40	0	0.00	67.40	1	2,807	0.04%
2018/05/31	2	68.20	2	68.60	66.60	0	2,799	0.00%
2018/05/29	1	65.60	1	65.60	65.20	0	2,724	0.00%
2018/05/28	2	62.95	1	62.50	64.00	1	2,688	0.04%
2018/05/16	5	61.40	5	61.60	61.90	0	3,175	0.00%
2018/05/11	0	0.00	1	59.50	59.30	-1	3,337	-0.03%
2018/05/10	0	0.00	1	58.10	58.80	-1	3,370	-0.03%
2018/05/09	1	58.00	0	0.00	56.90	1	3,412	0.03%
2018/05/07	0	0.00	1	57.20	57.30	-1	3,824	-0.03%
2018/05/04	1	54.80	1	55.70	55.30	0	4,058	0.00%
2018/05/03	1	56.10	1	55.00	56.10	0	4,106	0.00%
2018/05/02	1	54.10	1	54.10	54.10	0	4,069	0.00%
2018/04/27	2	54.55	2	55.15	55.70	0	4,058	0.00%
2018/04/26	1	58.10	0	0.00	55.60	1	4,058	0.02%
2018/04/25	1	57.00	2	57.90	58.00	-1	4,114	-0.02%
2018/04/20	1	61.10	0	0.00	60.60	1	3,983	0.03%
2018/04/19	6	64.50	0	0.00	63.20	6	3,962	0.15%
2018/04/18	0	0.00	5	64.50	63.90	-5	3,956	-0.13%
2018/04/11	1	68.10	0	0.00	69.00	1	3,939	0.03%
2018/04/03	0	0.00	1	68.60	69.30	-1	4,036	-0.02%
2018/03/31	2	71.75	1	71.40	71.40	1	4,047	0.02%
2018/03/28	1	72.00	0	0.00	71.30	1	4,043	0.02%
2018/03/23	0	0.00	1	72.40	72.00	-1	4,123	-0.02%
2018/03/22	1	76.00	3	74.40	74.00	-2	4,101	-0.05%
2018/03/21	1	75.60	1	75.10	74.50	0	4,083	0.00%
2018/03/20	1	74.50	2	74.45	74.10	-1	4,067	-0.02%
2018/03/19	14	75.40	15	75.12	75.40	-1	4,087	-0.02%
2018/03/16	1	76.90	3	76.67	75.10	-2	4,081	-0.05%
2018/03/15	21	76.59	15	73.57	76.70	6	3,974	0.15%
2018/03/14	14	72.90	16	74.92	72.90	-2	3,800	-0.05%
2018/03/13	2	73.80	1	73.20	74.00	1	3,780	0.03%
2018/03/12	4	72.88	10	73.05	72.90	-6	3,782	-0.16%
2018/03/09	0	0.00	2	69.60	71.00	-2	3,731	-0.05%
2018/03/08	0	0.00	2	69.80	70.10	-2	3,757	-0.05%
2018/03/07	2	71.15	0	0.00	69.80	2	3,746	0.05%
2018/03/05	2	71.85	1	73.10	71.80	1	3,774	0.03%
2018/03/02	24	72.65	1	72.30	72.60	23	3,786	0.61%
2018/03/01	20	72.62	0	0.00	73.50	20	3,786	0.53%
2018/02/27	0	0.00	2	74.80	73.00	-2	3,792	-0.05%
2018/02/26	43	75.25	40	75.48	74.30	3	3,813	0.08%
2018/02/23	6	73.15	43	72.57	72.50	-37	3,599	-1.03%
2018/02/09	1	68.00	18	69.82	70.20	-17	3,523	-0.48%
2018/02/08	23	70.13	5	70.40	70.30	18	3,476	0.52%
2018/02/07	1	71.60	1	71.50	70.00	0	3,452	0.00%
2018/02/06	1	68.10	1	69.50	67.40	0	3,403	0.00%
2018/02/05	0	0.00	1	73.30	73.70	-1	3,340	-0.03%
2018/02/02	2	72.05	2	72.55	71.60	0	3,287	0.00%
2018/02/01	2	75.95	0	0.00	74.30	2	3,291	0.06%
2018/01/31	1	73.20	0	0.00	76.10	1	3,304	0.03%
2018/01/30	6	76.73	5	76.54	75.30	1	3,489	0.03%
2018/01/29	3	74.13	2	73.95	75.70	1	3,226	0.03%
2018/01/26	1	69.90	0	0.00	68.90	1	3,025	0.03%
2018/01/25	0	0.00	4	66.40	65.50	-4	3,039	-0.13%
2018/01/24	2	65.90	1	65.50	65.70	1	3,137	0.03%
2018/01/23	3	66.97	0	0.00	65.80	3	3,186	0.09%
2018/01/22	0	0.00	5	66.10	66.20	-5	3,276	-0.15%
2018/01/19	5	69.88	10	69.07	67.20	-5	3,328	-0.15%
2018/01/18	2	67.25	2	68.10	68.10	0	3,280	0.00%
2018/01/17	0	0.00	1	66.60	66.20	-1	3,387	-0.03%
2018/01/16	6	66.82	0	0.00	66.80	6	3,491	0.17%
2018/01/15	0	0.00	1	66.40	67.30	-1	3,555	-0.03%
2018/01/12	1	66.50	7	66.77	65.90	-6	3,677	-0.16%
2018/01/10	2	64.10	1	63.30	63.40	1	4,100	0.02%
2018/01/09	1	65.20	0	0.00	65.00	1	4,237	0.02%
2018/01/08	2	66.20	0	0.00	65.00	2	4,420	0.05%
2018/01/05	1	67.80	2	68.20	67.40	-1	4,639	-0.02%
2018/01/04	4	68.03	4	68.93	67.70	0	4,687	0.00%
2018/01/03	0	0.00	1	64.70	64.50	-1	4,610	-0.02%
2018/01/02	1	64.30	8	63.60	64.10	-7	4,629	-0.15%