新唐 (4919)-凱基-市府券商分點個股進出

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
92.9
漲跌
▼0.8
漲幅
-0.85%
成交量
3,978張
產業
上市半導體類股
1444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/11/19	10	94.60	0	0.00	93.70	10	7,810	0.13%
2024/11/18	3.1	93.67	3	98.00	93.60	0.1	7,793	0.00%
2024/11/14	1	99.80	1	97.00	98.50	0	7,639	0.00%
2024/11/13	1	95.20	23	93.59	95.90	-22	7,230	-0.30%
2024/11/12	62	89.04	3	88.60	88.00	59	7,094	0.83%
2024/11/11	20	91.50	0	0.00	91.60	20	7,048	0.28%
2024/11/08	225	94.14	63	94.32	93.40	162	7,016	2.31%	大買/鉅額交易
2024/11/07	2	92.50	2	92.90	92.10	0	6,940	0.00%
2024/11/06	40	91.83	22	92.02	92.10	18	6,923	0.26%
2024/11/05	3	97.40	1	98.90	96.10	2	6,732	0.03%
2024/11/04	18	96.89	2	98.50	94.80	16	6,631	0.24%
2024/11/01	26	100.82	29	101.41	102.50	-3	6,380	-0.05%
2024/10/30	16	105.50	10	105.60	101.00	6	6,159	0.10%
2024/10/29	20	99.36	38.2	101.22	103.00	-18.2	5,205	-0.35%
2024/10/28	14	96.85	12	94.20	94.00	2	4,467	0.04%
2024/10/25	27	95.24	25	94.40	97.70	2	4,153	0.05%
2024/10/24	5	90.70	33	93.82	94.10	-28	3,252	-0.86%
2024/10/23	5	85.60	0	0.00	85.60	5	3,002	0.17%
2024/10/21	0	0.00	0.1	85.40	85.20	-0.1	3,049	0.00%
2024/10/18	0.1	83.50	0	0.00	83.20	0.1	3,093	0.00%
2024/10/17	0	0.00	5	86.80	85.60	-5	3,106	-0.16%
2024/10/15	1	85.90	0	0.00	84.60	1	3,082	0.03%
2024/10/14	0	0.00	0.1	85.90	85.80	-0.1	3,019	0.00%
2024/10/09	0.1	81.70	0	0.00	81.50	0.1	2,992	0.00%
2024/10/08	3.6	83.20	0	0.00	83.40	3.6	2,985	0.12%
2024/10/07	0.4	84.00	0.1	83.80	84.00	0.4	3,022	0.01%
2024/10/04	0	0.00	0.1	84.00	83.00	-0.1	3,089	0.00%
2024/10/01	1.3	84.25	0	0.00	85.20	1.3	3,163	0.04%
2024/09/30	0	0.00	1.2	88.32	85.70	-1.2	3,197	-0.04%
2024/09/27	2	86.30	1	84.70	87.60	1	3,175	0.03%
2024/09/25	1.3	82.03	2	80.90	82.00	-0.7	3,261	-0.02%
2024/09/23	1	81.30	1	81.60	80.80	0	3,359	0.00%
2024/09/20	2	80.70	0	0.00	81.80	2	3,383	0.06%
2024/09/16	0	0.00	1	81.10	81.10	-1	3,633	-0.03%
2024/09/13	0.1	80.00	0	0.00	80.80	0.1	3,651	0.00%
2024/09/12	0	79.00	0	0.00	80.00	0	3,666	0.00%
2024/09/10	5.1	78.20	0	0.00	78.40	5.1	3,726	0.14%
2024/09/09	0.2	78.50	0	0.00	80.90	0.2	3,714	0.01%
2024/09/06	0.5	81.14	0	0.00	82.10	0.5	3,700	0.01%
2024/09/05	1	81.00	0	0.00	81.10	1	3,712	0.03%
2024/09/04	5	81.40	2	82.00	81.80	3	3,721	0.08%
2024/09/03	14	86.79	5.1	87.18	85.20	8.9	3,704	0.24%
2024/08/29	0	0.00	2	87.60	87.80	-2	3,656	-0.05%
2024/08/28	2.1	87.61	2	87.90	88.70	0.1	3,674	0.00%
2024/08/27	0.1	89.00	0	0.00	88.80	0.1	3,671	0.00%
2024/08/26	4	89.80	2	90.70	89.20	2	3,668	0.05%
2024/08/21	1	87.70	0	0.00	87.20	1	3,792	0.03%
2024/08/19	1	87.30	5	88.10	87.60	-4	3,759	-0.11%
2024/08/15	0	0.00	2	86.30	85.30	-2	3,773	-0.05%
2024/08/13	5	83.60	3	83.80	83.20	2	3,757	0.05%
2024/08/12	2	83.40	3	82.70	83.80	-1	3,727	-0.03%
2024/08/09	0	0.00	1	83.70	81.20	-1	3,688	-0.03%
2024/08/08	5	81.80	5	84.72	81.20	0	3,602	0.00%
2024/08/07	5	87.20	1	86.50	87.00	4	3,528	0.11%
2024/08/06	1	81.50	9	84.54	81.50	-8	3,419	-0.23%
2024/08/05	5	90.50	0	0.00	90.50	5	3,270	0.15%
2024/08/02	10	101.85	4	102.50	100.50	6	3,266	0.18%
2024/07/31	5	105.00	1	106.50	105.00	4	3,270	0.12%
2024/07/30	1	109.50	0	0.00	109.50	1	3,225	0.03%
2024/07/26	1	116.50	0	0.00	115.50	1	3,218	0.03%
2024/07/23	0	0.00	1	118.50	118.00	-1	3,230	-0.03%
2024/07/22	7	114.07	1	117.00	115.00	6	3,223	0.19%
2024/07/19	5	118.50	5.4	118.54	118.50	-0.4	3,193	-0.01%
2024/07/17	5	123.00	4	123.33	122.50	1	3,146	0.03%
2024/07/16	0	0.00	1.4	123.96	124.00	-1.4	3,153	-0.04%
2024/07/15	0	0.00	0.3	123.83	123.00	-0.3	3,226	-0.01%
2024/07/12	2.3	123.57	0.4	124.00	123.50	1.9	3,281	0.06%
2024/07/11	1	124.00	0.2	124.50	123.50	0.8	3,298	0.02%
2024/07/10	3	123.67	0	0.00	123.50	3	3,320	0.09%
2024/07/09	0	0.00	0.1	124.00	124.00	-0.1	3,342	0.00%
2024/07/08	7	124.29	0	0.00	124.00	7	3,313	0.21%
2024/07/05	0	0.00	1.2	127.12	128.50	-1.2	3,254	-0.04%
2024/07/04	0	0.00	2	125.50	126.00	-2	3,194	-0.06%
2024/07/03	0	0.00	0.1	126.00	126.50	-0.1	3,131	0.00%
2024/07/01	2	123.50	1	124.50	124.50	1	2,893	0.03%
2024/06/28	13	127.27	8	128.50	128.00	5	2,765	0.18%
2024/06/26	0	0.00	0.1	131.50	130.00	-0.1	2,515	0.00%
2024/06/25	1	128.50	0	0.00	131.00	1	2,413	0.04%
2024/06/17	3	127.50	0	0.00	127.00	3	2,133	0.14%
2024/06/14	1	124.50	0	0.00	124.00	1	2,117	0.05%
2024/06/13	4	124.50	0	0.00	124.50	4	2,115	0.19%
2024/06/05	0	0.00	2	125.25	124.50	-2	2,100	-0.10%
2024/06/04	0	0.00	1	124.50	124.50	-1	2,142	-0.05%
2024/06/03	1	125.50	0	0.00	125.50	1	2,168	0.05%
2024/05/30	1	127.00	0	0.00	129.00	1	2,163	0.05%
2024/05/29	1	129.00	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	4	130.13	131.50	-4	2,142	-0.19%
2024/05/27	0	0.00	3	123.67	123.00	-3	2,040	-0.15%
2024/05/13	1	122.00	0	0.00	122.50	1	2,115	0.05%
2024/05/09	1	121.00	3	123.00	122.50	-2	2,111	-0.09%
2024/05/08	0	124.50	0	0.00	124.00	0	2,097	0.00%
2024/05/07	1	125.00	0.2	125.00	126.00	0.8	2,083	0.04%
2024/05/06	3.1	124.88	0	0.00	123.50	3.1	2,067	0.15%
2024/05/03	2	132.00	0	0.00	130.00	2	1,987	0.10%
2024/04/29	2	132.25	0	0.00	130.50	2	1,951	0.10%
2024/04/24	2	131.75	0	0.00	131.50	2	1,911	0.10%
2024/04/23	0.2	128.00	0	0.00	128.00	0.2	1,909	0.01%
2024/04/01	0	0.00	1	125.00	124.50	-1	1,860	-0.05%
2024/03/27	0	0.00	10	124.45	123.50	-10	1,845	-0.54%
2024/03/26	1	122.00	5	122.90	122.00	-4	1,831	-0.22%
2024/03/25	0	0.00	1	123.50	123.00	-1	1,834	-0.05%
2024/03/22	3	123.33	2	123.50	123.50	1	1,847	0.05%
2024/03/21	7	122.36	0	0.00	122.00	7	1,896	0.37%
2024/03/19	1	120.50	3	123.50	121.50	-2	2,010	-0.10%
2024/03/18	5	120.80	0	0.00	121.50	5	2,013	0.25%
2024/03/14	5	121.00	5	121.20	122.50	0	2,013	0.00%
2024/03/12	2	124.00	3.7	124.36	124.00	-1.7	2,096	-0.08%
2024/03/11	0	0.00	3.3	125.30	125.00	-3.3	2,118	-0.16%
2024/03/08	6	124.34	2	122.50	122.00	4	2,162	0.19%
2024/03/07	0	125.50	0	0.00	125.50	0	2,176	0.00%
2024/03/04	0	0.00	2	130.00	129.50	-2	2,578	-0.08%
2024/02/29	6	128.00	6	128.00	129.00	0	2,825	0.00%
2024/02/27	0	0.00	8	130.63	128.50	-8	2,883	-0.28%
2024/02/26	3	129.50	0	0.00	129.50	3	2,944	0.10%
2024/02/23	0	0.00	4.8	131.54	131.00	-4.8	3,044	-0.16%
2024/02/21	0	0.00	0.2	131.00	131.00	-0.2	3,088	-0.01%
2024/02/19	5	129.50	9	133.00	132.50	-4	3,190	-0.13%
2024/02/16	1	129.00	0	0.00	128.50	1	3,428	0.03%
2024/02/05	0.2	127.67	0	0.00	127.00	0.2	3,445	0.00%
2024/02/02	1.1	129.00	0	0.00	129.00	1.1	3,451	0.03%
2024/02/01	0	128.50	0	0.00	129.00	0	3,452	0.00%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	0	129.50	0	0.00	129.00	0	3,478	0.00%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	8	131.63	0	0.00	131.00	8	3,620	0.22%
2024/01/23	3	133.00	0	0.00	133.00	3	3,631	0.08%
2024/01/17	1	131.00	1	131.50	130.00	0	3,651	0.00%
2024/01/09	15	133.60	0	0.00	135.00	15	3,800	0.39%
2024/01/03	0	0.00	4	140.25	142.00	-4	3,801	-0.11%
2024/01/02	0	0.00	7	141.43	141.50	-7	3,795	-0.18%
2023/12/29	5	141.80	0	0.00	142.00	5	3,793	0.13%
2023/12/28	0	0.00	13.1	143.46	142.00	-13.1	3,785	-0.34%
2023/12/27	7	139.29	0	0.00	139.50	7	3,725	0.19%
2023/12/26	6	139.00	0	0.00	140.00	6	3,729	0.16%
2023/12/15	1.1	144.23	0	0.00	141.00	1.1	3,721	0.03%
2023/12/14	0	0.00	0	147.50	148.50	0	3,738	0.00%
2023/12/07	3	142.17	0	0.00	142.00	3	3,886	0.08%
2023/12/06	2	145.25	0	0.00	145.50	2	3,856	0.05%
2023/12/05	5	146.40	0	0.00	146.00	5	3,838	0.13%
2023/12/04	0	0.00	0.1	149.50	149.50	-0.1	3,806	0.00%
2023/12/01	3	149.50	1	149.50	149.50	2	3,798	0.05%
2023/11/30	1	151.00	0.1	149.33	148.50	0.9	3,801	0.02%
2023/11/29	3	149.83	11.1	149.81	149.50	-8.1	3,692	-0.22%
2023/11/28	1	144.50	0	0.00	144.00	1	3,441	0.03%
2023/11/27	1	142.50	3	144.16	141.50	-2	3,349	-0.06%
2023/11/24	2	143.00	8.1	139.50	139.00	-6.1	3,216	-0.19%
2023/11/22	3	140.83	3	141.00	140.50	0	3,120	0.00%
2023/11/21	2	138.25	3	138.50	138.00	-1	3,036	-0.03%
2023/11/17	1	139.50	1	138.00	138.50	0	3,057	0.00%
2023/11/16	1	137.00	3	136.50	136.50	-2	3,041	-0.07%
2023/11/15	1	140.50	19	137.79	138.00	-18	3,016	-0.60%
2023/11/14	0	0.00	2	132.50	133.00	-2	2,750	-0.07%
2023/11/13	3	133.00	5	132.20	132.50	-2	2,771	-0.07%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/09	3	130.50	3	129.50	129.50	0	2,758	0.00%
2023/11/08	0	0.00	3	130.83	131.00	-3	2,786	-0.11%
2023/11/06	0	0.00	3	130.00	128.50	-3	2,818	-0.11%
2023/11/02	1	131.00	2	130.25	131.00	-1	2,812	-0.04%
2023/11/01	0	0.00	1	129.50	128.50	-1	2,820	-0.04%
2023/10/31	2	129.50	7	126.50	127.00	-5	2,866	-0.17%
2023/10/30	0	0.00	1	128.50	128.00	-1	2,994	-0.03%
2023/10/27	1	125.00	0	0.00	125.50	1	3,209	0.03%
2023/10/24	1	129.00	1	130.00	130.00	0	3,591	0.00%
2023/10/23	4	128.50	0	0.00	128.00	4	3,647	0.11%
2023/10/20	5	131.80	4	131.25	132.50	1	3,681	0.03%
2023/10/19	3	131.00	0	0.00	132.50	3	3,759	0.08%
2023/10/18	5	133.00	3.2	132.95	130.00	1.9	3,850	0.05%
2023/10/16	2	131.50	7	131.00	130.50	-5	4,164	-0.12%
2023/10/13	0	129.50	9	130.61	131.00	-9	4,309	-0.21%
2023/10/12	0.4	126.00	0	0.00	128.50	0.4	4,332	0.01%
2023/10/11	4	126.00	2	127.25	126.00	2	4,416	0.05%
2023/10/06	1	125.50	2	128.25	128.00	-1	4,463	-0.02%
2023/10/05	2	124.75	7	125.36	126.50	-5	4,468	-0.11%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	2	124.01	1	125.00	125.00	1	4,703	0.02%
2023/09/27	2	123.51	2	124.50	124.50	0	4,946	0.00%
2023/09/26	2	126.00	7.4	125.50	125.50	-5.4	5,084	-0.11%
2023/09/25	5	127.10	0	0.00	126.50	5	5,098	0.10%
2023/09/22	3	125.67	3	127.00	128.00	0	5,066	0.00%
2023/09/21	1	127.00	0	0.00	127.50	1	5,038	0.02%
2023/09/20	7	130.79	2	131.00	130.50	5	5,033	0.10%
2023/09/19	5	132.60	4	134.75	132.50	1	5,046	0.02%
2023/09/18	0	0.00	5	134.00	134.00	-5	5,004	-0.10%
2023/09/15	3	132.33	0	0.00	132.50	3	5,003	0.06%
2023/09/14	2	132.00	5	132.40	132.00	-3	4,990	-0.06%
2023/09/13	10	131.10	7	131.57	130.00	3	4,971	0.06%
2023/09/12	0	0.00	2	127.50	128.50	-2	4,885	-0.04%
2023/09/11	1	127.00	2.1	127.93	126.50	-1.1	4,966	-0.02%
2023/09/08	1	128.00	1	127.50	127.00	0	5,039	0.00%
2023/09/07	2	128.50	1	129.50	127.50	1	5,196	0.02%
2023/09/06	0	0.00	1	129.50	129.00	-1	5,233	-0.02%
2023/09/05	2	128.50	8	127.63	128.50	-6	5,203	-0.12%
2023/08/31	0.1	123.00	9	123.11	123.50	-8.9	5,189	-0.17%
2023/08/30	0	0.00	18.2	122.92	123.00	-18.2	5,256	-0.35%
2023/08/29	13	119.15	0	0.00	120.00	13	5,283	0.25%
2023/08/28	10	120.35	7	120.50	120.00	3	5,292	0.06%
2023/08/25	0	0.00	6.9	120.29	120.50	-6.9	5,309	-0.13%
2023/08/24	10	120.45	0	0.00	120.50	10	5,383	0.19%
2023/08/23	10	119.00	13	119.96	121.50	-3	5,455	-0.05%
2023/08/22	5	120.80	3	121.17	120.00	2	5,447	0.04%
2023/08/21	5	122.81	3	122.00	121.50	2	5,471	0.04%
2023/08/18	0	0.00	5.2	125.50	125.00	-5.2	5,494	-0.09%
2023/08/17	8	123.00	4	127.50	127.00	4	5,511	0.07%
2023/08/16	5.1	125.31	12.4	124.57	125.50	-7.3	5,510	-0.13%
2023/08/14	6	121.09	1	121.00	125.50	5	5,696	0.09%
2023/08/11	1	124.00	1	124.00	124.00	0	5,709	0.00%
2023/08/10	2	124.25	5	124.50	124.50	-2.9	5,803	-0.05%
2023/08/09	1	127.50	1.3	128.69	127.50	-0.3	5,797	-0.01%
2023/08/08	1	129.00	3	129.67	130.00	-2	5,864	-0.03%
2023/08/07	5	128.10	4	129.75	129.00	1	5,915	0.02%
2023/08/04	4	125.88	0.5	126.00	126.50	3.5	5,943	0.06%
2023/08/02	19.6	127.71	8	127.38	126.50	11.6	6,058	0.19%
2023/08/01	32	136.95	22	137.05	133.00	10	6,000	0.17%
2023/07/31	2	138.25	13	138.77	140.00	-11	5,836	-0.19%
2023/07/28	14	141.07	12	141.96	142.00	2	5,698	0.04%
2023/07/27	1	137.00	1	139.00	139.50	0	5,616	0.00%
2023/07/26	3	138.00	0	0.00	136.50	3	5,628	0.05%
2023/07/25	5	140.20	2	140.50	139.00	3	5,618	0.05%
2023/07/24	1	140.00	1	140.00	140.00	0	5,584	0.00%
2023/07/21	4	139.63	2	139.75	140.00	2	5,630	0.04%
2023/07/20	12	143.42	7	145.21	142.00	5	5,673	0.09%
2023/07/19	8	142.75	9	143.17	141.50	-1	5,475	-0.02%
2023/07/18	5	139.70	3	140.17	141.00	2	5,344	0.04%
2023/07/17	2	136.75	3	137.00	138.00	-1	5,173	-0.02%
2023/07/14	3	135.67	3	137.50	137.00	0	5,169	0.00%
2023/07/13	0	0.00	13	132.88	133.00	-13	5,120	-0.25%
2023/07/12	3	132.83	5	132.80	131.50	-2	5,077	-0.04%
2023/07/11	0	0.00	7	133.79	133.50	-7	5,062	-0.14%
2023/07/10	3	131.33	0	0.00	131.00	3	5,068	0.06%
2023/07/07	12	130.63	1.2	131.32	131.00	10.8	5,071	0.21%
2023/07/06	5	136.40	3	136.00	134.00	2	5,046	0.04%
2023/07/05	22.2	138.44	13	138.59	136.00	9.2	4,982	0.19%
2023/07/04	6	134.08	25	133.70	135.50	-19	4,758	-0.40%
2023/07/03	4	128.75	0	0.00	129.00	4	4,642	0.09%
2023/06/30	4	128.50	1	128.00	128.50	3	4,718	0.06%
2023/06/29	5	127.60	5	129.70	128.00	0	4,822	0.00%
2023/06/28	5	128.00	1	127.50	127.00	4	4,942	0.08%
2023/06/27	1	129.00	5	130.10	128.00	-4	5,056	-0.08%
2023/06/21	11	127.73	1	127.50	128.00	10	5,190	0.19%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	6	131.00	0	0.00	130.50	6	5,642	0.11%
2023/06/16	8	131.63	0	0.00	131.50	8	5,638	0.14%
2023/06/15	1	131.00	5	133.70	134.00	-4	5,682	-0.07%
2023/06/14	13	130.85	0	0.00	130.50	13	5,637	0.23%
2023/06/13	0	0.00	1	135.50	135.00	-1	5,582	-0.02%
2023/06/12	2	130.00	0	0.00	130.50	2	5,487	0.04%
2023/06/08	2	126.50	3	126.00	126.00	-1	5,502	-0.02%
2023/06/06	1	127.00	4	127.50	127.00	-3	5,595	-0.05%
2023/06/05	1	128.50	2	130.00	130.00	-1	5,624	-0.02%
2023/06/02	3	127.00	0	0.00	127.00	3	5,665	0.05%
2023/06/01	2	127.50	0	0.00	127.00	2	5,927	0.03%
2023/05/31	0	0.00	1	129.00	129.00	-1	6,015	-0.02%
2023/05/30	3	128.00	4	127.38	129.00	-1	6,057	-0.02%
2023/05/29	3	130.00	8	130.06	130.50	-5	6,039	-0.08%
2023/05/24	5	124.50	0	0.00	124.50	5	6,388	0.08%
2023/05/23	3	127.50	0	0.00	127.50	3	6,466	0.05%
2023/05/19	5	127.00	9	129.17	126.00	-4	6,787	-0.06%
2023/05/18	1	126.50	0	0.00	125.50	1	6,762	0.01%
2023/05/16	1	121.02	0	0.00	121.50	1	6,830	0.01%
2023/05/15	0	123.50	0	0.00	122.50	0	6,814	0.00%
2023/05/11	5.1	124.31	1	127.50	124.00	4.1	6,930	0.06%
2023/05/10	0	0.00	2	129.50	129.50	-2	7,124	-0.03%
2023/05/09	9.2	127.61	1	131.00	126.50	8.2	7,217	0.11%
2023/05/08	0	0.00	3	137.17	133.50	-3	7,224	-0.04%
2023/05/05	1	132.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	3	131.33	3	133.50	131.50	0	7,952	0.00%
2023/05/03	2	132.50	5	131.90	133.50	-3	8,266	-0.04%
2023/04/27	0.1	130.13	0	0.00	129.50	0.1	8,347	0.00%
2023/04/26	1.1	128.11	1	127.50	130.50	0.1	8,364	0.00%
2023/04/25	11.1	133.22	1	135.00	130.00	10.1	8,288	0.12%
2023/04/24	0	138.50	2	139.00	139.00	-2	8,236	-0.02%
2023/04/21	1.1	138.19	0	0.00	139.00	1.1	8,332	0.01%
2023/04/20	2.1	142.27	2	142.00	142.50	0.1	8,360	0.00%
2023/04/19	5	144.89	1	144.00	143.50	4	8,468	0.05%
2023/04/18	3	148.50	2	148.75	147.00	1	8,422	0.01%
2023/04/14	1	148.00	1	149.00	148.50	0	8,401	0.00%
2023/03/31	1	149.50	4	150.38	149.50	-3	8,403	-0.04%
2023/03/30	2	145.75	0	0.00	148.50	2	8,360	0.02%
2023/03/29	2.1	141.94	3	143.33	143.00	-0.9	8,337	-0.01%
2023/03/28	4	146.50	4	147.63	146.00	0	8,476	0.00%
2023/03/27	2	152.75	0	0.00	151.50	2	8,360	0.02%
2023/03/24	6	157.42	3	158.67	155.50	3	8,339	0.04%
2023/03/23	15	157.67	24.2	157.85	159.50	-9.2	8,267	-0.11%
2023/03/22	1	149.50	2	150.00	150.00	-1	7,933	-0.01%
2023/03/20	1.1	147.02	0	0.00	148.00	1.1	7,914	0.01%
2023/03/16	0	0.00	1	148.50	144.50	-1	8,098	-0.01%
2023/03/15	6	149.58	0	0.00	147.00	6	8,154	0.07%
2023/03/10	0	0.00	2	146.50	145.00	-2	8,362	-0.02%
2023/03/08	1	149.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	1	148.00	1	148.50	148.50	0	8,528	0.00%
2023/03/06	5	153.50	8	152.63	151.50	-3	8,498	-0.04%
2023/03/03	0	0.00	1	150.00	150.50	-1	8,334	-0.01%
2023/03/02	2	147.75	4	148.00	148.00	-2	8,660	-0.02%
2023/03/01	1	146.00	2	149.00	149.50	-1	8,852	-0.01%
2023/02/24	3	149.50	2	150.25	147.50	1	9,086	0.01%
2023/02/23	3	147.83	6	147.08	149.50	-3	9,028	-0.03%
2023/02/22	4	141.50	0	0.00	142.50	4	9,014	0.04%
2023/02/21	4	144.38	3	145.00	145.50	1	9,132	0.01%
2023/02/20	3	143.50	2	145.25	143.50	1	9,533	0.01%
2023/02/17	2	143.00	3	144.00	144.50	-1	9,521	-0.01%
2023/02/16	2	147.50	0	0.00	149.00	2	9,440	0.02%
2023/02/15	1	147.50	0	0.00	145.00	1	9,608	0.01%
2023/02/10	2	148.25	2	148.25	147.50	0	9,660	0.00%
2023/02/09	3	152.17	0	151.50	150.50	3	9,805	0.03%
2023/02/08	2	151.50	3	154.17	154.00	-1	9,831	-0.01%
2023/02/07	2	147.00	1	147.50	148.50	1	9,742	0.01%
2023/02/06	2	147.75	2	147.50	148.50	0	9,772	0.00%
2023/02/03	5	149.90	11.2	150.22	151.50	-6.2	9,674	-0.06%
2023/02/02	14	147.04	8.2	147.99	147.00	5.8	9,537	0.06%
2023/02/01	3	138.00	6	137.33	142.00	-3	9,089	-0.03%
2023/01/31	4	129.50	1	130.50	129.50	3	8,855	0.03%
2023/01/30	0	0.00	14	130.43	130.50	-14	8,906	-0.16%
2023/01/16	0	0.00	2	125.50	125.50	-2	8,966	-0.02%
2023/01/13	6	124.67	14	125.86	124.00	-8	8,992	-0.09%
2023/01/12	3	126.83	2	126.74	125.50	1	9,057	0.01%
2023/01/11	1	125.50	4	125.25	125.50	-3	9,041	-0.03%
2023/01/09	1	119.50	4	123.00	123.50	-3	9,169	-0.03%
2023/01/03	0	0.00	1	117.50	118.00	-1	9,535	-0.01%
2022/12/29	0	0.00	4	114.13	116.50	-4	9,620	-0.04%
2022/12/28	2	115.50	1	114.00	114.00	1	9,815	0.01%
2022/12/27	1	118.00	1	117.50	118.00	0	9,880	0.00%
2022/12/26	2	117.00	4	117.00	116.00	-2	9,989	-0.02%
2022/12/23	1	116.50	1	117.50	117.00	0	10,116	0.00%
2022/12/22	0.1	120.50	0	0.00	119.50	0.1	10,179	0.00%
2022/12/21	2	121.25	0	0.00	120.00	2	10,261	0.02%
2022/12/20	5	122.00	8	121.13	118.50	-3	10,300	-0.03%
2022/12/16	1	119.54	1	121.00	121.00	0	10,373	0.00%
2022/12/15	4	123.88	3	124.33	123.50	1	10,490	0.01%
2022/12/14	1	124.00	3	123.83	125.00	-2	10,525	-0.02%
2022/12/13	0	0.00	1	120.00	120.00	-1	10,613	-0.01%
2022/12/12	2	121.50	1	122.00	122.00	1	10,622	0.01%
2022/12/09	9	124.11	6	124.83	121.50	3	10,681	0.03%
2022/12/08	2	122.25	3	121.17	124.00	-1	10,619	-0.01%
2022/12/07	11.1	120.40	10	120.10	118.50	1.1	10,585	0.01%
2022/12/06	7	125.14	1	124.00	124.00	6	10,914	0.05%
2022/12/05	6	126.17	14	126.57	127.00	-8	10,858	-0.07%
2022/12/02	9	124.56	8	124.75	124.50	1	10,783	0.01%
2022/12/01	11	123.82	15	124.50	123.50	-4	10,825	-0.04%
2022/11/30	0.1	120.50	0	0.00	121.00	0.1	10,891	0.00%
2022/11/29	23	121.63	18	120.36	120.50	5	10,954	0.05%
2022/11/28	1	120.50	2	121.75	122.00	-1	10,869	-0.01%
2022/11/25	7	121.43	1	120.50	120.00	6	10,880	0.06%
2022/11/24	25	125.32	14	126.00	123.50	11	10,847	0.10%
2022/11/23	6	122.25	8	123.38	122.50	-2	10,472	-0.02%
2022/11/22	6.1	121.43	15	121.93	122.00	-8.9	10,331	-0.09%
2022/11/21	9	118.06	25	118.88	118.00	-16	10,324	-0.15%
2022/11/18	22	117.05	7	116.93	115.50	15	10,538	0.14%
2022/11/17	22	120.64	15	121.00	121.00	7	10,446	0.07%
2022/11/16	14	118.68	20	118.98	123.00	-6	10,300	-0.06%
2022/11/15	0	0.00	7	113.79	116.00	-7	9,870	-0.07%
2022/11/14	3	109.83	3	110.33	111.00	0	10,112	0.00%
2022/11/11	7	112.14	5	112.90	109.50	2	10,391	0.02%
2022/11/10	2	108.75	3	109.33	110.00	-1	10,306	-0.01%
2022/11/09	0	0.00	1	109.50	109.50	-1	10,425	-0.01%
2022/11/08	1	110.00	2	110.75	107.50	-1	10,680	-0.01%
2022/11/07	4	106.38	1	108.00	107.50	3	10,829	0.03%
2022/11/04	6	110.08	5	110.70	111.00	1	10,661	0.01%
2022/11/03	4	109.13	6	109.25	110.50	-2	10,550	-0.02%
2022/11/02	6	107.75	5	107.70	107.00	1	10,464	0.01%
2022/10/31	3	103.83	2	102.50	102.50	1	10,606	0.01%
2022/10/28	5	102.30	7	103.14	102.50	-2	10,684	-0.02%
2022/10/27	6	100.35	5	100.12	101.50	1	10,623	0.01%
2022/10/26	2	95.05	1	95.60	95.70	1	10,559	0.01%
2022/10/25	1	98.80	1	98.00	97.30	0	10,521	0.00%
2022/10/21	1	96.00	0	0.00	95.00	1	10,508	0.01%
2022/10/20	1	96.50	1	98.40	98.40	0	10,537	0.00%
2022/10/19	3	101.83	3	102.17	99.80	0	10,741	0.00%
2022/10/18	7.1	101.50	6	101.42	100.50	1.1	10,864	0.01%
2022/10/17	10	100.30	10	100.41	103.00	0	11,816	0.00%
2022/10/14	5	102.40	6	102.25	103.50	-1	12,295	-0.01%
2022/10/13	3	100.53	3	104.17	94.10	0	12,329	0.00%
2022/10/12	4.1	105.24	3	104.67	104.00	1.1	12,291	0.01%
2022/10/11	0	0.00	1	108.50	107.00	-1	12,413	-0.01%
2022/10/07	2	114.00	1	113.00	113.00	1	12,607	0.01%
2022/10/06	1	115.00	1	114.00	115.50	0	13,015	0.00%
2022/10/05	1	115.50	2	114.75	113.00	-1	13,248	-0.01%
2022/10/04	0	0.00	1	110.00	110.00	-1	13,313	-0.01%
2022/10/03	0.1	107.00	0	0.00	107.50	0.1	13,402	0.00%
2022/09/30	0	0.00	2	108.00	108.00	-2	13,595	-0.01%
2022/09/29	2	104.75	1	104.50	104.50	1	13,715	0.01%
2022/09/28	3	106.67	3	110.00	105.00	0	13,911	0.00%
2022/09/27	3	110.33	3	108.50	113.50	0	14,330	0.00%
2022/09/26	1	110.50	15	109.90	108.50	-14	14,738	-0.09%
2022/09/23	0	0.00	1	120.50	117.00	-1	15,029	-0.01%
2022/09/22	3	124.50	7	124.79	124.00	-4	15,066	-0.03%
2022/09/21	2	123.50	5	123.90	124.00	-3	15,104	-0.02%
2022/09/20	6	123.17	4	123.38	122.50	2	15,196	0.01%
2022/09/16	1	121.00	0	0.00	120.00	1	15,471	0.01%
2022/09/15	1	120.00	0	0.00	120.00	1	15,554	0.01%
2022/09/14	4	120.88	5	121.60	123.50	-1	15,708	-0.01%
2022/09/13	10	125.05	7	124.57	122.50	3	15,748	0.02%
2022/09/12	3	119.50	4	119.13	118.50	-1	15,530	-0.01%
2022/09/08	2	114.50	1	116.50	117.50	1	15,711	0.01%
2022/09/06	2.2	112.28	0	0.00	113.00	2.2	16,010	0.01%
2022/09/05	1	118.50	0	0.00	118.50	1	15,932	0.01%
2022/09/02	1	122.00	1	124.00	122.00	0	15,939	0.00%
2022/09/01	2.1	121.28	0	0.00	121.00	2.1	16,062	0.01%
2022/08/30	1	123.50	2	123.00	122.50	-1	16,552	-0.01%
2022/08/29	0.1	123.00	4.2	121.43	123.00	-4.2	17,208	-0.02%
2022/08/26	8.3	129.41	4	129.38	126.50	4.3	17,514	0.02%
2022/08/25	4	128.13	11.1	128.14	127.50	-7.1	17,347	-0.04%
2022/08/24	4	122.13	2	122.00	123.00	2	17,193	0.01%
2022/08/23	3	121.17	0	0.00	121.50	3	17,543	0.02%
2022/08/22	12	123.75	2	124.75	123.50	10	17,678	0.06%
2022/08/19	9	126.39	3	127.50	125.50	6	17,767	0.03%
2022/08/18	5	121.80	6	123.00	124.50	-1	17,514	-0.01%
2022/08/17	0	0.00	1	120.50	119.50	-1	17,449	-0.01%
2022/08/16	4	124.38	0	0.00	122.50	4	17,705	0.02%
2022/08/15	2	125.00	5.1	124.40	124.00	-3.1	17,881	-0.02%
2022/08/12	9	121.11	5	119.90	121.50	4	18,001	0.02%
2022/08/11	3	113.83	2	114.00	113.00	1	17,973	0.01%
2022/08/10	1	112.00	0	0.00	111.00	1	18,274	0.01%
2022/08/09	2	113.50	3	113.33	113.50	-1	18,552	-0.01%
2022/08/08	2	113.75	4	114.38	114.00	-2	19,047	-0.01%
2022/08/05	7	111.43	4	111.88	114.00	3	19,385	0.02%
2022/08/04	3	104.00	3	104.00	106.50	0	19,606	0.00%
2022/08/02	0	0.00	2	109.00	109.00	-2	20,209	-0.01%
2022/07/29	1	119.50	2	118.50	119.50	-1	21,141	0.00%
2022/07/28	4	120.50	3	119.17	118.00	1	21,759	0.00%
2022/07/27	1	119.00	1	120.00	120.00	0	22,255	0.00%
2022/07/26	7	121.50	13	121.58	119.50	-6	22,354	-0.03%
2022/07/25	12	126.58	11	127.18	127.50	1	22,271	0.00%
2022/07/22	33	132.15	15	134.00	130.00	18	22,383	0.08%
2022/07/21	13	124.19	12	125.50	129.50	1	21,594	0.00%
2022/07/20	0.1	117.50	1	118.00	118.00	-0.9	21,191	0.00%
2022/07/19	1	115.00	0	0.00	114.00	1	21,217	0.00%
2022/07/18	1	118.50	3	116.33	117.00	-2	21,378	-0.01%
2022/07/15	18	116.25	16	114.78	116.00	2	21,812	0.01%
2022/07/14	4	114.88	5	114.40	114.50	-1	21,730	0.00%
2022/07/13	5	113.60	4	115.75	110.00	1	21,524	0.00%
2022/07/12	3	110.67	4	113.13	112.50	-1	21,510	0.00%
2022/07/11	2	118.00	1	118.00	117.50	1	21,710	0.00%
2022/07/08	3	118.17	2	120.75	117.00	1	21,852	0.00%
2022/07/07	4	115.00	3	115.50	117.00	1	21,879	0.00%
2022/07/06	5	116.50	6	117.00	112.50	-1	22,093	0.00%
2022/07/05	7	120.43	5	119.90	118.00	2	22,267	0.01%
2022/07/04	11	119.27	9	118.83	122.00	2	22,281	0.01%
2022/07/01	5	129.10	34	124.34	122.50	-29	22,482	-0.13%
2022/06/30	12.1	137.41	10	137.80	136.00	2.1	22,408	0.01%
2022/06/29	2	137.00	2	137.75	143.00	0	22,711	0.00%
2022/06/28	2	143.00	2	144.75	140.50	0	22,946	0.00%
2022/06/27	0	0.00	1	149.00	147.50	-1	23,468	0.00%
2022/06/24	1.1	142.23	2	141.75	140.00	-0.9	23,867	0.00%
2022/06/23	0.1	145.00	2	146.25	144.00	-1.9	24,329	-0.01%
2022/06/22	6.1	147.82	4	144.50	144.00	2.1	24,814	0.01%
2022/06/21	3	155.50	3	156.33	156.50	0	25,557	0.00%
2022/06/20	6	160.08	2	159.75	154.00	4	26,723	0.01%
2022/06/17	3.1	162.70	4	163.00	167.50	-1	27,070	0.00%
2022/06/16	3.1	172.60	16	172.81	166.00	-12.9	27,297	-0.05%
2022/06/15	0	0.00	1.1	171.91	170.50	-1.1	27,687	0.00%
2022/06/14	2	166.74	5	165.40	168.00	-3	27,861	-0.01%
2022/06/13	3	166.51	6	167.83	166.50	-3	27,830	-0.01%
2022/06/10	4	172.63	3	173.33	172.50	1	27,999	0.00%
2022/06/09	9	175.11	4	175.88	176.50	5	27,910	0.02%
2022/06/08	11	178.86	14	177.68	175.00	-3	27,819	-0.01%
2022/06/07	26	180.94	38.1	181.62	182.00	-12.1	27,607	-0.04%
2022/06/06	12	176.04	17	176.29	176.50	-5	27,139	-0.02%
2022/06/02	0	0.00	1	172.00	173.00	-1	26,990	0.00%
2022/06/01	9	172.50	6	171.83	171.50	3	26,945	0.01%
2022/05/31	8	172.44	5.1	172.80	173.50	2.9	26,840	0.01%
2022/05/30	1	169.00	3.1	169.16	169.00	-2.1	26,547	-0.01%
2022/05/27	3	163.83	1	166.00	162.50	2	26,408	0.01%
2022/05/26	6	162.75	7.1	162.42	160.50	-1.1	26,281	0.00%
2022/05/25	8	163.25	5	163.20	164.00	3	26,198	0.01%
2022/05/24	5	166.89	3.1	168.40	160.50	1.9	26,005	0.01%
2022/05/23	13	174.85	16	174.16	172.00	-3	25,657	-0.01%
2022/05/20	12.2	174.55	10	174.80	175.00	2.2	25,429	0.01%
2022/05/19	3	169.50	7	170.36	173.50	-4	25,020	-0.02%
2022/05/18	12	173.63	15	172.37	171.50	-3	24,878	-0.01%
2022/05/17	5	169.30	6	170.00	171.50	-1	24,725	0.00%
2022/05/16	19.1	172.50	16	171.03	167.50	3.1	24,832	0.01%
2022/05/13	13	167.92	29	167.81	166.50	-16	24,511	-0.07%
2022/05/12	4	166.13	2	165.75	163.00	2	24,431	0.01%
2022/05/11	9	165.22	8	165.06	163.50	1	24,469	0.00%
2022/05/10	14	167.11	13	166.04	168.00	1	24,989	0.00%
2022/05/09	4	168.13	1	165.50	163.00	3	24,776	0.01%
2022/05/06	9	168.22	9	169.50	171.50	0	24,525	0.00%
2022/05/05	11	168.27	7	166.93	168.00	4	24,166	0.02%
2022/05/04	13	157.81	10	159.85	162.50	3	23,768	0.01%
2022/05/03	1	150.00	5	148.10	151.50	-4	23,539	-0.02%
2022/04/29	5.2	148.04	4	146.50	146.00	1.2	23,509	0.01%
2022/04/28	4	146.25	2	144.00	143.50	2	23,501	0.01%
2022/04/27	1	146.00	3	141.50	145.00	-2	23,407	-0.01%
2022/04/26	5	149.00	2	149.75	143.50	3	23,610	0.01%
2022/04/25	3	150.33	2	149.75	149.00	1	23,957	0.00%
2022/04/22	2	160.28	2	162.25	159.50	0	24,015	0.00%
2022/04/21	7	165.93	19	165.66	166.50	-12	23,823	-0.05%
2022/04/20	9	160.33	7	158.79	159.50	2	23,299	0.01%
2022/04/19	5	158.70	3	159.33	158.00	2	23,270	0.01%
2022/04/18	5	155.20	7	155.36	156.00	-2	23,186	-0.01%
2022/04/15	9	158.33	3	157.50	156.50	6	23,015	0.03%
2022/04/14	2	166.03	5	167.00	167.00	-3	22,684	-0.01%
2022/04/13	6	163.75	5	163.90	163.50	1	22,437	0.00%
2022/04/12	8	159.94	4	161.63	159.00	4	22,172	0.02%
2022/04/11	5	168.10	4	167.50	160.50	1	21,872	0.00%
2022/04/08	9	172.44	9	172.89	173.00	0	21,426	0.00%
2022/04/07	21	170.90	16	171.28	172.50	5	20,942	0.02%
2022/04/06	5	180.50	4	180.13	180.00	1	20,316	0.00%
2022/04/01	31	182.66	3	184.17	183.00	28	20,023	0.14%
2022/03/31	38	196.38	15	193.53	191.00	23	19,559	0.12%
2022/03/30	10	200.10	11	193.82	190.50	-1	19,221	-0.01%
2022/03/29	8	188.81	13	192.23	194.50	-5	18,900	-0.03%
2022/03/28	10	184.65	25	181.80	177.00	-15	18,930	-0.08%
2022/03/25	11	179.05	12	178.96	179.50	-1	18,298	-0.01%
2022/03/24	10	177.25	8	176.94	179.00	2	17,766	0.01%
2022/03/23	29	166.93	55	168.97	175.50	-26	16,873	-0.15%
2022/03/22	21	156.31	32	155.94	160.00	-11	15,827	-0.07%
2022/03/21	11	153.73	20	153.85	153.50	-9	15,465	-0.06%
2022/03/18	8	151.06	7.1	151.06	149.00	0.9	15,255	0.01%
2022/03/17	2	147.00	7	145.57	148.50	-5	14,639	-0.03%
2022/03/16	5	136.80	4	136.88	137.00	1	14,436	0.01%
2022/03/15	14	142.32	3	146.00	138.50	11	14,460	0.08%
2022/03/14	1	145.00	10	145.35	145.00	-9	14,442	-0.06%
2022/03/11	1	145.00	1	143.00	143.00	0	14,740	0.00%
2022/03/10	10	145.90	12	146.21	143.00	-2	14,906	-0.01%
2022/03/09	9	143.56	9	142.89	143.50	0	15,044	0.00%
2022/03/08	11	141.14	8	140.25	140.00	3	15,349	0.02%
2022/03/07	6	139.67	1	138.00	138.00	5	16,046	0.03%
2022/03/04	1	146.00	2	145.00	144.50	-1	17,325	-0.01%
2022/03/03	10	145.10	1	147.00	145.50	9	18,951	0.05%
2022/03/02	0	0.00	1	143.00	143.00	-1	19,522	-0.01%
2022/03/01	1	139.00	1	139.50	139.50	0	20,151	0.00%
2022/02/25	5	137.60	2	137.75	136.50	3	20,576	0.01%
2022/02/24	2.3	135.80	2	137.00	133.50	0.3	21,396	0.00%
2022/02/23	1	138.00	3	139.33	140.00	-2	21,422	-0.01%
2022/02/22	4.3	137.06	2	137.00	136.50	2.3	21,565	0.01%
2022/02/21	7.2	142.63	10	141.75	142.00	-2.8	21,782	-0.01%
2022/02/18	11	141.41	13	143.42	144.50	-2	22,092	-0.01%
2022/02/17	8	147.25	17	143.47	143.00	-9	22,348	-0.04%
2022/02/16	17.2	149.22	16	150.91	147.50	1.2	22,483	0.01%
2022/02/15	16	147.63	12	147.83	145.50	4	22,383	0.02%
2022/02/14	25	145.70	16	144.69	143.50	9	22,227	0.04%
2022/02/11	11	148.91	11.6	150.44	152.00	-0.6	22,140	0.00%
2022/02/10	26.3	148.84	30	150.17	147.50	-3.7	21,979	-0.02%
2022/02/09	10	146.45	11	147.68	143.00	-1	21,281	0.00%
2022/02/08	3	145.17	2	144.50	145.00	1	21,042	0.00%
2022/02/07	7.2	144.69	7.3	146.97	144.00	-0.1	21,124	0.00%
2022/01/26	8	141.75	12.6	142.24	143.00	-4.6	20,884	-0.02%
2022/01/25	5	140.40	7.1	141.14	140.50	-2.1	20,809	-0.01%
2022/01/24	4.2	135.07	3	136.33	138.50	1.2	20,593	0.01%
2022/01/21	0.4	138.88	1.3	139.00	135.00	-0.9	20,604	0.00%
2022/01/20	6	139.92	5	140.80	142.00	1	20,533	0.00%
2022/01/19	7	139.50	8.5	139.56	140.50	-1.5	20,662	-0.01%
2022/01/18	9	138.06	9.2	139.33	139.00	-0.2	20,828	0.00%
2022/01/17	0.2	129.00	6.2	129.04	131.00	-6	20,616	-0.03%
2022/01/14	1.3	122.45	4.8	123.13	124.00	-3.4	21,152	-0.02%
2022/01/13	6.2	126.00	5.1	126.31	126.00	1.1	21,889	0.00%
2022/01/12	2	126.51	1	128.50	126.50	1	22,179	0.00%
2022/01/11	2.5	131.50	3	131.00	130.50	-0.5	22,287	0.00%
2022/01/10	0.2	133.00	6.3	135.20	137.00	-6.1	22,311	-0.03%
2022/01/07	7.3	132.88	3	132.00	131.00	4.3	22,444	0.02%
2022/01/06	1.3	136.58	0	0.00	138.00	1.3	22,628	0.01%
2022/01/05	4.1	140.38	0	0.00	139.50	4.1	22,911	0.02%
2022/01/04	10	144.35	9	144.22	143.50	1	23,052	0.00%
2022/01/03	4	141.00	0	0.00	141.00	4	23,537	0.02%
2021/12/30	1.5	141.17	0	0.00	141.00	1.5	23,999	0.01%
2021/12/29	3	142.50	2	145.00	142.00	1	24,430	0.00%
2021/12/28	1	142.00	5	142.10	143.50	-4	24,848	-0.02%
2021/12/27	2	143.25	0	0.00	142.50	2	25,173	0.01%
2021/12/24	4.3	144.08	2	144.00	143.00	2.3	25,512	0.01%
2021/12/23	12	147.54	9	147.83	145.00	3	25,614	0.01%
2021/12/22	21.2	148.97	22	150.50	145.50	-0.8	25,562	0.00%
2021/12/21	2	140.00	2	140.75	139.50	0	25,152	0.00%
2021/12/20	0	0.00	1	140.00	139.00	-1	25,892	0.00%
2021/12/17	4	143.63	1	142.50	144.50	3	26,456	0.01%
2021/12/16	11	146.73	19	147.87	147.00	-8	26,543	-0.03%
2021/12/15	3	141.83	15	139.90	143.00	-12	26,464	-0.05%
2021/12/14	5	141.20	8	141.69	142.00	-3	26,689	-0.01%
2021/12/13	4	138.13	35	139.40	138.00	-31	26,765	-0.12%
2021/12/10	2	141.25	18	138.61	140.00	-16	27,342	-0.06%
2021/12/09	9	142.00	7.2	141.78	141.00	1.8	28,202	0.01%
2021/12/08	12	143.75	12	144.42	144.50	0	28,612	0.00%
2021/12/07	15.1	145.41	11.1	145.50	144.00	4	28,992	0.01%
2021/12/06	5.2	153.21	9	153.00	149.00	-3.8	29,329	-0.01%
2021/12/03	21	154.40	7	154.71	154.00	14	30,337	0.05%
2021/12/02	20.2	157.45	21	156.62	152.00	-0.8	30,465	0.00%
2021/12/01	20	159.90	39.2	160.77	162.50	-19.2	30,713	-0.06%
2021/11/30	53.1	161.68	22	158.80	155.50	31.1	30,901	0.10%
2021/11/29	48.2	149.05	89	150.29	156.00	-40.8	31,412	-0.13%
2021/11/26	39	142.73	38	142.67	143.50	1	31,181	0.00%
2021/11/25	19	141.76	39	143.72	139.00	-20	30,992	-0.06%
2021/11/24	12	138.00	413	138.85	138.00	-401	30,645	-1.31%	大賣/鉅額交易
2021/11/23	423	141.80	77	143.84	143.00	346	31,034	1.11%	大買/鉅額交易
2021/11/22	1	138.50	54	137.65	137.50	-53	31,544	-0.17%
2021/11/19	7	136.43	19.1	137.95	135.50	-12.1	34,292	-0.04%
2021/11/18	28.1	141.69	48	140.43	139.50	-20	35,764	-0.06%
2021/11/17	26	141.00	43	141.01	143.00	-17	36,558	-0.05%
2021/11/16	23	140.61	34.3	140.92	136.00	-11.3	37,590	-0.03%
2021/11/15	10	137.80	72.1	138.06	138.50	-62.1	38,657	-0.16%
2021/11/12	15.6	134.10	44	135.40	133.00	-28.4	39,680	-0.07%
2021/11/11	2.5	130.70	1	132.50	130.50	1.5	40,366	0.00%
2021/11/10	3	132.83	30	132.47	131.00	-27	40,750	-0.07%
2021/11/09	8	129.13	77	128.95	130.00	-69	40,825	-0.17%
2021/11/08	1	121.00	12	122.00	122.00	-11	40,859	-0.03%
2021/11/05	3	124.33	38	124.74	124.00	-35	41,105	-0.09%
2021/11/04	17	126.62	91	127.29	126.00	-74	41,586	-0.18%
2021/11/03	3	127.33	4	130.13	130.00	-1	41,987	0.00%
2021/11/02	18	128.31	7.2	132.94	128.00	10.8	42,474	0.03%
2021/11/01	2	131.75	3	131.83	131.00	-1	43,019	0.00%
2021/10/29	16	130.41	17	130.76	128.00	-1	44,230	0.00%
2021/10/28	3	130.33	1	130.50	129.00	2	44,764	0.00%
2021/10/27	41	128.87	32.1	129.67	132.00	9	45,083	0.02%
2021/10/26	50	131.71	39	131.53	127.00	11	45,547	0.02%
2021/10/25	19	140.21	7.6	140.76	139.50	11.4	46,178	0.02%
2021/10/22	37	141.20	57	141.33	144.00	-20	46,175	-0.04%
2021/10/21	19	139.71	39	139.92	136.00	-20	46,465	-0.04%
2021/10/20	22	133.80	52	134.44	135.00	-30	46,586	-0.06%
2021/10/19	16	125.03	35.2	128.22	128.50	-19.2	47,139	-0.04%
2021/10/18	21	123.67	3	123.67	123.00	18	47,995	0.04%
2021/10/15	13	122.77	17	121.76	122.00	-4	48,377	-0.01%
2021/10/14	2	120.75	6	118.92	118.00	-4	48,819	-0.01%
2021/10/13	9	123.89	23	124.17	120.50	-14	49,261	-0.03%
2021/10/12	11	129.45	9	130.61	128.50	2	49,863	0.00%
2021/10/08	13	138.42	10	138.50	131.00	3	50,305	0.01%
2021/10/07	3	131.17	2	131.00	133.50	1	50,945	0.00%
2021/10/06	8	127.38	16	128.69	130.50	-8	50,971	-0.02%
2021/10/05	17	118.47	32	123.53	126.50	-15	51,717	-0.03%
2021/10/04	8	124.63	14	124.36	121.50	-6	52,128	-0.01%
2021/10/01	1	128.50	53	129.04	124.00	-52	52,726	-0.10%
2021/09/30	1	135.50	2	135.25	134.00	-1	53,156	0.00%
2021/09/29	2	135.25	19	136.79	134.00	-17	53,244	-0.03%
2021/09/28	9	135.39	22	135.34	139.00	-13	53,458	-0.02%
2021/09/27	23.1	137.00	11	137.14	138.00	12.1	53,472	0.02%
2021/09/24	20	131.43	43	132.85	135.00	-23	52,807	-0.04%
2021/09/23	3	125.50	1	125.50	124.50	2	52,292	0.00%
2021/09/22	11	122.59	22	122.52	125.00	-11	52,340	-0.02%
2021/09/17	18.1	124.48	41.1	125.38	126.50	-23	52,383	-0.04%
2021/09/16	40	121.33	3	120.17	121.50	37	52,394	0.07%
2021/09/15	39	121.13	69	121.83	120.00	-30	52,459	-0.06%
2021/09/14	67	123.41	81.1	124.44	121.50	-14.1	52,046	-0.03%
2021/09/13	16	132.69	21	130.36	129.00	-5	51,349	-0.01%
2021/09/10	23	130.85	35	130.03	133.00	-12	51,054	-0.02%
2021/09/09	16	133.47	19.3	134.69	133.00	-3.3	50,598	-0.01%
2021/09/08	33	131.41	52	131.03	130.50	-19	50,078	-0.04%
2021/09/07	41.1	143.15	27.1	145.14	138.50	14	49,056	0.03%
2021/09/06	26	156.65	52	157.56	153.50	-26	48,713	-0.05%
2021/09/03	78	164.49	77	163.27	165.50	1	48,488	0.00%
2021/09/02	246	162.63	222	161.47	159.00	24	48,252	0.05%	大買/大賣/
2021/09/01	90.1	162.86	119	164.25	167.00	-28.9	46,980	-0.06%	大賣/
2021/08/31	42	154.27	23	153.33	155.00	19	46,231	0.04%
2021/08/30	32	151.34	119.1	150.21	150.00	-87.1	46,138	-0.19%	大賣/
2021/08/27	25	151.50	77.4	152.20	150.00	-52.4	46,457	-0.11%
2021/08/26	37	159.58	50	159.99	158.00	-13	46,194	-0.03%
2021/08/25	150.2	163.87	188	162.45	158.50	-37.8	45,344	-0.08%	大買/大賣/
2021/08/24	50	157.82	128.3	159.65	163.50	-78.3	43,208	-0.18%	大賣/
2021/08/23	33.4	150.03	35	150.64	149.00	-1.6	42,798	0.00%
2021/08/20	69	142.83	55	142.54	144.00	14	43,009	0.03%
2021/08/19	116	147.47	1,078.1	135.77	135.00	-962.1	42,007	-2.29%	大買/大賣/鉅額交易
2021/08/18	1,127.1	146.67	86.2	139.65	150.00	1,041	40,718	2.56%	大買/鉅額交易
2021/08/17	45	139.37	35	138.99	137.50	10	39,881	0.03%
2021/08/16	37	135.11	24	135.23	135.50	13	39,150	0.03%
2021/08/13	9.1	137.39	711	137.81	130.50	-701.9	38,780	-1.81%	大賣/鉅額交易
2021/08/12	703	136.64	49	137.30	136.50	654	38,600	1.69%	大買/鉅額交易
2021/08/11	71.2	135.81	15	131.70	128.00	56.2	38,648	0.15%
2021/08/10	38	130.91	40	134.46	135.00	-2	38,582	-0.01%
2021/08/09	30	142.57	12.2	141.71	138.50	17.8	38,319	0.05%
2021/08/06	16	147.47	13.1	148.58	150.00	3	38,020	0.01%
2021/08/05	44.1	146.08	65	146.00	144.50	-20.9	37,805	-0.06%
2021/08/04	89	149.97	34.4	151.47	149.50	54.6	37,759	0.14%
2021/08/03	13.5	140.89	45.1	141.18	142.00	-31.6	36,910	-0.09%
2021/08/02	66	137.51	42	134.75	135.00	24	36,810	0.07%
2021/07/30	31	139.27	18	140.56	135.00	13	36,379	0.04%
2021/07/29	85	127.35	49	132.19	136.50	36	35,710	0.10%
2021/07/28	37	134.00	7.1	136.51	132.50	29.9	34,588	0.09%
2021/07/27	24	153.08	14	151.93	147.00	10	34,541	0.03%
2021/07/26	11	150.45	20	150.75	155.00	-9	33,627	-0.03%
2021/07/23	45.1	154.10	45	151.94	141.00	0	32,848	0.00%
2021/07/22	28	153.57	33.5	152.46	153.00	-5.5	32,220	-0.02%
2021/07/21	11	147.41	23	144.65	147.50	-12	31,411	-0.04%
2021/07/20	35	135.23	14.2	135.58	134.50	20.8	31,298	0.07%
2021/07/19	23	139.33	18	139.61	134.00	5	31,150	0.02%
2021/07/16	42	136.38	43	134.02	137.00	-1	31,080	0.00%
2021/07/15	8	126.63	40	127.36	130.00	-32	30,465	-0.11%
2021/07/14	40.2	126.40	98	126.69	124.50	-57.8	30,605	-0.19%
2021/07/13	23	120.20	14.5	121.38	123.00	8.5	30,442	0.03%
2021/07/12	260	109.96	340	111.91	112.00	-80	30,802	-0.26%	大買/大賣/
2021/07/09	59	102.87	138	102.25	105.50	-79	29,847	-0.26%	大賣/
2021/07/08	20	95.41	72	95.98	96.20	-52	29,423	-0.18%
2021/07/07	58	95.05	37.5	92.41	95.50	20.6	29,117	0.07%
2021/07/06	8	87.31	38	86.66	86.90	-30	28,520	-0.11%
2021/07/05	57	87.56	67	88.43	86.20	-10	28,772	-0.03%
2021/07/02	3	86.00	108	82.10	86.00	-105	28,994	-0.36%	大賣/鉅額交易
2021/07/01	1	80.60	7	81.19	78.90	-6	29,316	-0.02%
2021/06/30	15	81.53	74	81.16	80.30	-59	29,785	-0.20%
2021/06/29	15	83.41	135	83.29	81.10	-120	31,403	-0.38%	大賣/鉅額交易
2021/06/28	10	85.12	49	85.54	84.90	-39	33,429	-0.12%
2021/06/25	21	84.75	155	84.87	84.30	-134	34,038	-0.39%	大賣/鉅額交易
2021/06/24	1	82.60	119	83.74	83.50	-118	33,812	-0.35%	大賣/鉅額交易
2021/06/23	0	0.00	229	81.27	82.40	-229	33,654	-0.68%	大賣/鉅額交易
2021/06/22	23	81.01	188	82.24	79.20	-165	33,733	-0.49%	大賣/鉅額交易
2021/06/21	1	80.00	181	80.08	79.90	-180	33,417	-0.54%	大賣/鉅額交易
2021/06/18	4	79.83	71	80.78	79.60	-67	33,176	-0.20%
2021/06/17	12	79.45	193	79.84	81.50	-181	33,009	-0.55%	大賣/鉅額交易
2021/06/16	6	81.45	28	83.01	79.90	-22	32,827	-0.07%
2021/06/15	2	82.50	1	82.40	82.30	1	32,627	0.00%
2021/06/11	12	84.42	36	84.86	83.00	-24	32,497	-0.07%
2021/06/10	15	83.76	43	83.43	83.10	-28	31,950	-0.09%
2021/06/09	14	79.46	32	79.73	78.60	-18	31,065	-0.06%
2021/06/08	29.2	76.30	8.1	77.90	77.00	21.1	30,472	0.07%
2021/06/07	31	84.86	36	84.41	83.10	-5	29,770	-0.02%
2021/06/04	30	87.31	32	87.95	86.00	-2	29,326	-0.01%
2021/06/03	14	86.75	7	86.67	85.70	7	28,631	0.02%
2021/06/02	9.3	83.82	4	84.18	83.00	5.3	28,030	0.02%
2021/06/01	14	83.02	53	84.02	86.10	-39	27,484	-0.14%
2021/05/31	90	83.45	119	84.55	81.90	-29	26,770	-0.11%	大賣/
2021/05/28	51.2	77.77	235.3	77.41	79.20	-184.1	25,574	-0.72%	大賣/鉅額交易
2021/05/27	61	70.90	332	71.03	72.00	-271	24,303	-1.12%	大賣/鉅額交易
2021/05/26	2	68.40	29	68.48	68.50	-27	23,964	-0.11%
2021/05/25	43	70.13	76	69.91	68.20	-33	23,809	-0.14%
2021/05/24	28	66.49	46	66.47	66.80	-18	23,310	-0.08%
2021/05/21	11	64.24	21	64.67	64.00	-10	23,089	-0.04%
2021/05/20	48	64.21	64	64.20	62.90	-16	23,202	-0.07%
2021/05/19	33	64.67	30	64.77	66.00	3	23,128	0.01%
2021/05/18	76	62.48	7	62.30	62.90	69	22,850	0.30%
2021/05/17	2	57.20	1.3	61.35	57.20	0.7	22,602	0.00%
2021/05/14	27	63.78	75	65.15	63.50	-48	22,280	-0.22%
2021/05/13	53	63.14	24	63.95	62.90	29	21,942	0.13%
2021/05/12	143	66.36	20	66.12	63.50	123	21,570	0.57%	大買/鉅額交易
2021/05/11	32	69.02	34	67.86	67.00	-2	20,854	-0.01%
2021/05/10	154.4	71.99	142	73.25	74.00	12.4	20,353	0.06%	大買/大賣/
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	110	63.17	38	62.78	61.20	72	19,751	0.36%	大買/
2021/05/05	38	64.75	43	65.70	62.80	-5	19,622	-0.03%
2021/05/04	70	63.36	60	64.42	64.40	10	19,451	0.05%
2021/05/03	68	67.34	34.5	66.99	67.00	33.6	19,143	0.18%
2021/04/29	25	69.37	42	69.99	69.00	-17	18,981	-0.09%
2021/04/28	49.1	69.95	10	70.19	69.60	39.1	18,872	0.21%
2021/04/27	56	73.29	24	72.95	72.10	32	18,631	0.17%
2021/04/26	120	76.78	20.3	76.88	75.40	99.7	18,336	0.54%	大買/
2021/04/23	118.2	74.70	75	74.48	74.40	43.2	17,959	0.24%	大買/
2021/04/22	86	75.61	137	76.04	72.60	-51	17,593	-0.29%	大賣/
2021/04/21	40.1	73.62	49	73.60	73.40	-8.9	17,087	-0.05%
2021/04/20	58.3	72.92	76	72.30	73.00	-17.7	16,800	-0.11%
2021/04/19	40	72.17	35	71.52	70.00	5	16,096	0.03%
2021/04/16	35	66.85	44	69.36	71.10	-9	15,114	-0.06%
2021/04/15	37	63.75	31	64.60	64.70	6	14,251	0.04%
2021/04/14	20	64.40	47	62.32	63.70	-27	13,976	-0.19%
2021/04/13	14.4	66.34	47	66.53	65.60	-32.6	13,548	-0.24%
2021/04/12	0	0.00	50	66.48	66.70	-50	12,897	-0.39%
2021/04/09	26.3	62.86	73	63.56	60.70	-46.7	12,824	-0.36%
2021/04/08	57	66.32	53	66.12	64.00	4	12,398	0.03%
2021/04/07	7	63.47	66	63.86	64.20	-59	11,648	-0.51%
2021/04/06	39	57.95	42	58.55	58.40	-3	11,053	-0.03%
2021/04/01	128	58.60	82	58.72	58.20	46	10,491	0.44%	大買/
2021/03/31	41	55.91	343.1	55.55	57.40	-302.1	8,769	-3.45%	大賣/鉅額交易
2021/03/30	152	51.04	145.2	49.76	52.20	6.8	6,590	0.10%	大買/大賣/
2021/03/29	2	47.83	155	47.96	47.50	-153	5,909	-2.59%	大賣/鉅額交易
2021/03/26	283	47.79	19.6	47.77	47.45	263.4	5,852	4.50%	大買/鉅額交易
2021/03/25	8	47.11	61	46.81	47.00	-53	5,689	-0.93%
2021/03/24	0	0.00	2	44.50	44.45	-2	5,396	-0.04%
2021/03/19	7	44.40	0	0.00	44.50	7	5,708	0.12%
2021/03/18	45	45.21	0	0.00	45.00	45	5,742	0.78%
2021/03/16	0	0.00	2	45.90	46.50	-2	5,917	-0.03%
2021/03/15	4	45.43	0	0.00	45.50	4	6,056	0.07%
2021/03/12	5	44.89	3	44.80	44.60	2	6,178	0.03%
2021/03/04	10	45.40	0	0.00	45.00	10	7,367	0.14%
2021/03/03	1	45.00	5	46.24	46.20	-4	7,644	-0.05%
2021/03/02	12	46.85	0	0.00	46.30	12	7,592	0.16%
2021/02/26	5	47.40	14	47.35	47.35	-9	7,537	-0.12%
2021/02/25	29	47.16	0	0.00	46.90	29	7,510	0.39%
2021/02/24	28	46.89	66	47.21	46.70	-38	7,609	-0.50%
2021/02/23	16	46.53	11	46.72	46.65	5	7,591	0.07%
2021/02/22	25	47.46	41	48.64	47.45	-16	7,530	-0.21%
2021/02/19	32	46.98	5.2	47.36	47.45	26.8	7,275	0.37%
2021/02/18	39	47.04	165	47.04	46.85	-126	7,114	-1.77%	大賣/鉅額交易
2021/02/17	0	0.00	12	46.19	46.15	-12	7,002	-0.17%
2021/02/03	2	43.80	43	43.94	43.70	-41	6,939	-0.59%
2021/02/02	5	43.65	0	0.00	43.75	5	6,955	0.07%
2021/02/01	0	0.00	30	42.50	42.55	-30	6,936	-0.43%
2021/01/29	3	44.42	2	43.05	43.10	1	6,909	0.01%
2021/01/28	1	44.60	0	0.00	44.35	1	6,858	0.01%
2021/01/27	0	0.00	2	45.45	45.45	-2	6,841	-0.03%
2021/01/26	1	45.20	9	45.75	44.70	-8	6,806	-0.12%
2021/01/25	1	45.00	0	0.00	44.90	1	6,778	0.01%
2021/01/22	4	43.95	2	44.70	44.65	2	6,759	0.03%
2021/01/21	1	45.40	0	0.00	44.05	1	6,733	0.01%
2021/01/20	111	45.86	34	47.10	45.10	77	6,699	1.15%	大買/
2021/01/19	69	46.31	22	46.83	46.10	47	6,581	0.71%
2021/01/18	64	46.06	10	45.60	46.10	54	6,537	0.83%
2021/01/15	73	48.28	25	49.07	47.30	48	6,465	0.74%
2021/01/14	100	48.12	243	47.58	48.20	-143	6,337	-2.26%	大賣/鉅額交易
2021/01/13	36	46.70	28	47.06	46.55	8	6,131	0.13%
2021/01/12	86	46.66	11	47.90	46.15	75	6,067	1.24%
2021/01/11	14	46.87	167	46.87	47.50	-153	5,985	-2.56%	大賣/鉅額交易
2021/01/07	0	0.00	5	45.79	45.80	-5	5,840	-0.09%
2021/01/06	58	45.85	1	46.75	45.65	57	5,914	0.96%
2021/01/05	0	0.00	52	46.87	46.85	-52	5,892	-0.88%
2021/01/04	9	47.99	24	48.53	47.65	-15	5,976	-0.25%
2020/12/31	56	47.59	68	47.77	47.45	-12	5,860	-0.20%
2020/12/30	0	0.00	13	46.60	46.70	-13	5,800	-0.22%
2020/12/29	25	46.27	25	46.40	46.20	0	5,800	0.00%
2020/12/28	0	0.00	69	46.65	46.65	-69	5,771	-1.20%
2020/12/25	26	46.24	25	46.81	46.40	1	5,712	0.02%
2020/12/24	22	46.60	19	46.85	46.75	3	5,641	0.05%
2020/12/23	1	46.20	99	46.23	46.20	-98	5,543	-1.77%
2020/12/22	18	45.74	7	45.95	44.90	11	5,383	0.20%
2020/12/17	13	44.90	1	45.05	45.00	12	5,165	0.23%
2020/12/16	4	45.45	1.2	45.39	45.30	2.8	5,161	0.05%
2020/12/15	54	45.88	2	46.80	45.15	52	5,109	1.02%
2020/12/14	4	47.46	44	47.54	47.40	-40	4,874	-0.82%
2020/12/11	65	47.53	78	47.04	46.95	-13	4,843	-0.27%
2020/12/10	7	49.72	0	0.00	48.25	7	4,790	0.15%
2020/12/09	24	50.88	7	51.09	51.00	17	4,654	0.37%
2020/12/08	1	50.00	0	0.00	50.20	1	4,480	0.02%
2020/12/07	21	50.75	32	50.61	50.80	-11	4,324	-0.25%
2020/12/04	1	49.30	28	48.90	48.75	-27	3,916	-0.69%
2020/12/03	108	47.65	51	48.14	47.50	57	3,684	1.55%	大買/
2020/12/02	2	46.55	0	0.00	46.45	2	3,307	0.06%
2020/11/30	0	0.00	4	45.40	45.20	-4	3,333	-0.12%
2020/11/27	11	46.02	10	45.95	45.75	1	3,579	0.03%
2020/11/25	10	43.40	10	43.75	43.75	0	3,232	0.00%
2020/11/24	15	44.38	0	0.00	43.90	15	3,200	0.47%
2020/11/23	1	45.35	3	44.90	44.80	-2	3,145	-0.06%
2020/11/19	1	42.45	0	0.00	42.50	1	2,942	0.03%
2020/11/17	0	0.00	1	42.40	42.35	-1	2,936	-0.03%
2020/11/12	1	42.55	0	0.00	42.55	1	3,059	0.03%
2020/11/11	0	0.00	3	42.80	42.80	-3	3,120	-0.10%
2020/11/06	1	42.00	0	0.00	41.90	1	3,206	0.03%
2020/11/02	3	40.90	0	0.00	40.90	3	3,436	0.09%
2020/10/27	0	0.00	1	43.70	43.85	-1	3,619	-0.03%
2020/10/26	0	0.00	1	43.90	43.90	-1	3,690	-0.03%
2020/10/23	0	0.00	1	43.90	43.95	-1	3,731	-0.03%
2020/10/22	8	43.68	12	43.27	43.50	-4	3,787	-0.11%
2020/10/21	0	0.00	6	45.70	45.60	-6	3,744	-0.16%
2020/10/19	0	0.00	5	45.78	45.65	-5	3,768	-0.13%
2020/10/16	1	45.60	10	45.74	45.30	-9	3,780	-0.24%
2020/10/15	2	46.35	1	46.30	46.10	1	3,764	0.03%
2020/10/14	27	46.68	4	46.71	46.50	23	3,768	0.61%
2020/10/13	0	45.85	1	45.75	45.85	-1	3,693	-0.03%
2020/10/12	2	45.60	0	0.00	45.50	2	3,642	0.05%
2020/10/08	0	0.00	6	45.15	45.15	-6	3,536	-0.17%
2020/10/07	0	0.00	56	44.76	44.55	-56	3,507	-1.60%
2020/09/28	0	0.00	6	41.25	41.70	-6	4,303	-0.14%
2020/09/25	0	0.00	15	41.05	40.90	-15	4,341	-0.35%
2020/09/24	1	42.10	0	0.00	42.05	1	4,396	0.02%
2020/09/23	0	0.00	9	43.92	43.75	-9	4,394	-0.20%
2020/09/22	16	44.10	0	0.00	44.00	16	4,399	0.36%
2020/09/21	7	45.05	67	45.77	45.05	-60	4,359	-1.38%
2020/09/18	10	45.10	22	45.44	45.20	-12	4,321	-0.28%
2020/09/17	1	45.30	21	45.44	45.25	-20	4,319	-0.46%
2020/09/16	1	45.70	5	45.60	45.30	-4	4,300	-0.09%
2020/09/15	45	45.18	54	45.73	45.00	-9	4,317	-0.21%
2020/09/14	9	44.23	10	43.75	44.80	-1	4,231	-0.02%
2020/09/11	0	0.00	43	43.45	43.10	-43	4,186	-1.03%
2020/09/10	0	0.00	6	44.17	43.95	-6	4,162	-0.14%
2020/09/08	10	45.20	6	45.19	44.75	4	4,132	0.10%
2020/09/07	81	45.14	59	45.19	44.75	22	4,107	0.54%
2020/09/04	1	44.30	2	44.50	44.90	-1	4,073	-0.02%
2020/09/03	3	45.70	12	45.50	45.50	-9	4,036	-0.22%
2020/09/02	22	46.20	11	44.54	46.60	11	3,899	0.28%
2020/08/27	0	0.00	15	44.08	43.15	-15	3,720	-0.40%
2020/08/26	0	0.00	10	43.85	43.60	-10	3,725	-0.27%
2020/08/24	0	0.00	1	42.85	42.85	-1	3,777	-0.03%
2020/08/21	1	42.60	0	0.00	43.05	1	3,855	0.03%
2020/08/20	0	0.00	1	42.25	42.55	-1	3,846	-0.03%
2020/08/19	0	0.00	2	44.40	44.00	-2	3,804	-0.05%
2020/08/18	4	45.80	2	45.78	45.65	2	3,761	0.05%
2020/08/17	0	0.00	2	46.25	46.65	-2	3,716	-0.05%
2020/08/13	1	45.95	2	46.50	45.95	-1	3,628	-0.03%
2020/08/12	1	45.40	0	0.00	45.15	1	3,551	0.03%
2020/08/11	8	45.54	0	0.00	44.95	8	3,516	0.23%
2020/08/10	3	47.48	17	47.24	47.30	-14	3,459	-0.40%
2020/08/07	5	46.60	10	47.10	47.10	-5	3,354	-0.15%
2020/08/04	3	47.17	7	48.14	47.00	-4	3,286	-0.12%
2020/08/03	0	0.00	7	46.21	46.40	-7	3,226	-0.22%
2020/07/31	8	46.18	3	46.07	46.30	5	3,255	0.15%
2020/07/30	1	45.20	18	45.78	46.00	-17	3,211	-0.53%
2020/07/29	0	0.00	11	44.93	44.95	-11	3,135	-0.35%
2020/07/24	0	0.00	7	43.06	42.70	-7	3,010	-0.23%
2020/07/23	1	44.15	1	43.90	44.20	0	2,999	0.00%
2020/07/22	2	44.53	10	44.60	44.60	-8	2,977	-0.27%
2020/07/17	4	42.90	9	42.92	43.00	-5	2,887	-0.17%
2020/07/16	0	0.00	1	42.05	42.30	-1	2,866	-0.03%
2020/07/15	3	42.90	1	42.00	41.70	2	2,861	0.07%
2020/07/13	0	0.00	2	43.55	43.80	-2	2,906	-0.07%
2020/07/10	0	0.00	1	44.60	43.70	-1	2,895	-0.03%
2020/07/09	16	45.77	3	45.80	45.55	13	2,814	0.46%
2020/07/08	21	48.08	6	48.48	47.45	15	2,649	0.57%
2020/07/07	4	43.74	2	43.70	45.35	2	2,235	0.09%
2020/07/06	8	40.65	0	0.00	41.25	8	2,022	0.40%
2020/07/03	1	40.90	0	0.00	40.85	1	1,990	0.05%
2020/07/02	0	0.00	2	40.40	40.40	-2	1,919	-0.10%
2020/07/01	0	0.00	2	39.45	39.30	-2	1,904	-0.11%
2020/06/24	0	0.00	1	39.40	38.75	-1	1,917	-0.05%
2020/06/23	4	38.75	0	0.00	38.35	4	1,914	0.21%
2020/06/22	2	39.40	4	39.50	38.70	-2	1,906	-0.10%
2020/06/15	2	37.70	0	0.00	37.65	2	1,892	0.11%
2020/06/12	0	0.00	1	37.15	38.00	-1	1,895	-0.05%
2020/06/11	3	39.10	0	0.00	38.20	3	1,906	0.16%
2020/06/10	3	39.15	10	39.30	39.35	-7	1,906	-0.37%
2020/06/08	0	0.00	1	40.00	39.55	-1	1,954	-0.05%
2020/06/05	10	40.00	7	40.04	40.10	3	1,936	0.15%
2020/06/03	0	0.00	4	38.64	38.75	-4	2,000	-0.20%
2020/06/02	0	0.00	2	38.45	38.30	-2	2,014	-0.10%
2020/06/01	1	39.55	0	0.00	38.40	1	2,002	0.05%
2020/05/29	10	39.05	1	39.00	39.05	9	1,963	0.46%
2020/05/28	30	39.12	19	38.93	38.95	11	1,932	0.57%
2020/05/27	0	0.00	1	38.05	38.15	-1	1,846	-0.05%
2020/05/25	21	38.08	1	37.80	38.10	20	1,824	1.10%
2020/05/22	2	37.25	2	37.55	37.30	0	1,799	0.00%
2020/05/21	1	37.10	0	0.00	36.95	1	1,780	0.06%
2020/05/18	1	35.35	0	0.00	35.05	1	1,831	0.05%
2020/05/15	2	36.00	0	0.00	36.00	2	1,816	0.11%
2020/05/14	1	37.05	2	37.35	36.85	-1	1,798	-0.06%
2020/05/13	1	37.70	0	0.00	37.95	1	1,782	0.06%
2020/05/11	1	38.65	3	38.77	38.30	-2	1,763	-0.11%
2020/05/08	3	39.17	1	39.35	39.15	2	1,720	0.12%
2020/05/07	11	39.14	3	38.92	39.15	8	1,648	0.49%
2020/05/06	0	0.00	6	37.11	37.40	-6	1,566	-0.38%
2020/05/04	0	0.00	10	36.42	36.25	-10	1,529	-0.65%
2020/04/30	0	0.00	5	37.65	37.70	-5	1,516	-0.33%
2020/04/29	12	37.31	0	0.00	37.30	12	1,523	0.79%
2020/04/28	5	36.85	0	0.00	36.85	5	1,526	0.33%
2020/04/24	0	0.00	1	36.10	36.00	-1	1,561	-0.06%
2020/04/21	2	36.25	3	36.43	35.15	-1	1,563	-0.06%
2020/04/20	3	36.67	2	36.80	36.80	1	1,551	0.06%
2020/04/17	6	38.01	0	0.00	37.25	6	1,546	0.39%
2020/04/16	0	0.00	3	36.65	36.90	-3	1,458	-0.21%
2020/04/15	2	35.25	2	35.43	35.60	0	1,428	0.00%
2020/04/13	2	34.40	3	34.50	34.00	-1	1,394	-0.07%
2020/04/07	1	34.50	3	34.37	34.35	-2	1,448	-0.14%
2020/04/06	2	33.20	0	0.00	33.65	2	1,434	0.14%
2020/04/01	1	32.85	2	32.70	33.05	-1	1,427	-0.07%
2020/03/31	1	31.00	0	0.00	31.10	1	1,399	0.07%
2020/03/27	2	31.55	0	0.00	30.75	2	1,452	0.14%
2020/03/25	3	31.10	0	0.00	30.60	3	1,441	0.21%
2020/03/19	0	0.00	5	27.20	27.20	-5	1,415	-0.35%
2020/03/18	0	0.00	3	30.40	30.20	-3	1,403	-0.21%
2020/03/16	1	33.80	0	0.00	32.25	1	1,381	0.07%
2020/03/13	0	0.00	41	34.41	35.00	-41	1,369	-2.99%
2020/03/12	0	0.00	10	39.15	38.20	-10	1,354	-0.74%
2020/03/10	1	41.80	0	0.00	42.20	1	1,331	0.08%
2020/03/09	65	44.23	10	44.26	43.40	55	1,310	4.20%
2020/03/06	1	43.05	0	0.00	42.90	1	1,193	0.08%
2020/03/05	0	0.00	4	42.00	42.00	-4	1,213	-0.33%
2020/03/04	3	41.45	1	41.35	41.45	2	1,459	0.14%
2020/02/20	5	44.10	8	44.38	44.10	-3	1,556	-0.19%
2020/02/13	3	41.80	0	0.00	41.50	3	1,541	0.19%
2020/02/12	1	41.20	1	41.20	41.55	0	1,565	0.00%
2020/02/11	2	41.10	0	0.00	40.95	2	1,578	0.13%
2020/02/10	0	0.00	1	40.90	40.60	-1	1,588	-0.06%
2020/02/03	2	38.75	0	0.00	40.00	2	1,645	0.12%
2020/01/16	2	46.18	0	0.00	46.20	2	1,786	0.11%
2020/01/13	0	0.00	1	46.25	46.20	-1	1,884	-0.05%
2020/01/06	0	0.00	1	46.80	46.50	-1	2,008	-0.05%
2020/01/03	1	48.35	50	47.96	47.20	-49	2,008	-2.44%
2020/01/02	50	47.99	0	0.00	48.40	50	1,967	2.54%
2019/12/25	0	0.00	1	47.00	47.00	-1	1,941	-0.05%
2019/12/17	1	47.05	0	0.00	46.85	1	1,952	0.05%
2019/12/16	2	46.50	0	0.00	46.80	2	1,961	0.10%
2019/12/13	1	46.20	6	46.32	46.15	-5	1,959	-0.26%
2019/12/09	3	47.80	0	0.00	47.30	3	2,025	0.15%
2019/12/02	4	46.99	1	47.40	46.40	3	2,217	0.14%
2019/11/29	15	50.20	16	50.40	48.35	-1	2,186	-0.05%
2019/11/26	0	0.00	1	47.40	47.25	-1	2,061	-0.05%
2019/11/25	3	47.50	3	47.90	47.70	0	2,041	0.00%
2019/11/19	6.1	47.58	5	47.70	47.45	1.1	2,202	0.05%
2019/11/18	6	47.95	4	47.80	47.95	2	2,206	0.09%
2019/11/13	0	0.00	1	46.90	46.65	-1	2,240	-0.04%
2019/11/06	0	0.00	4	46.78	46.60	-4	2,239	-0.18%
2019/10/31	1	47.50	2	46.63	46.50	-1	2,265	-0.04%
2019/10/30	1	46.95	0	0.00	47.50	1	2,249	0.04%
2019/10/28	5	48.66	1	49.20	48.35	4	2,408	0.17%
2019/10/24	1	49.55	0	0.00	49.60	1	2,285	0.04%
2019/10/23	1	49.70	1	49.60	49.15	0	2,286	0.00%
2019/10/22	1	49.55	0	0.00	49.40	1	2,297	0.04%
2019/10/21	0	0.00	2	49.00	49.20	-2	2,288	-0.09%
2019/10/18	3	49.08	1	49.25	48.85	2	2,296	0.09%
2019/10/16	1	51.20	0	0.00	50.30	1	2,269	0.04%
2019/10/15	1	51.10	1	51.10	51.10	0	2,248	0.00%
2019/09/27	0	0.00	1	50.00	48.60	-1	2,287	-0.04%
2019/09/19	0	0.00	3	49.90	50.40	-3	2,242	-0.13%
2019/09/16	2	50.75	0	0.00	50.40	2	2,237	0.09%
2019/09/10	0	0.00	20	51.40	51.30	-20	2,204	-0.91%
2019/09/09	20	52.90	1	53.00	52.80	19	2,163	0.88%
2019/09/06	0	0.00	3	52.20	51.80	-3	2,061	-0.15%
2019/09/04	0	0.00	1	51.30	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	2	51.90	1	51.40	51.50	1	1,913	0.05%
2019/08/30	4	51.73	6	51.83	50.90	-2	1,883	-0.11%
2019/08/29	3	50.37	0	0.00	51.30	3	1,798	0.17%
2019/08/28	2	49.70	0	0.00	49.60	2	1,747	0.11%
2019/08/26	1	50.00	2	50.00	49.90	-1	1,703	-0.06%
2019/08/23	1	50.60	10	50.35	50.80	-9	1,647	-0.55%
2019/08/22	0	0.00	2	49.45	49.30	-2	1,548	-0.13%
2019/08/20	2	49.28	5	49.43	49.50	-3	1,515	-0.20%
2019/08/19	0	0.00	1	47.90	47.90	-1	1,449	-0.07%
2019/08/16	1	47.35	1	46.70	47.50	0	1,457	0.00%
2019/08/15	2	46.28	0	0.00	46.20	2	1,443	0.14%
2019/08/14	1	46.90	2	46.88	46.95	-1	1,443	-0.07%
2019/08/13	3	46.33	0	0.00	45.80	3	1,430	0.21%
2019/08/08	2	47.78	0	0.00	48.30	2	1,416	0.14%
2019/08/07	1	47.05	0	0.00	47.00	1	1,402	0.07%
2019/08/02	0	0.00	2	47.50	47.30	-2	1,407	-0.14%
2019/07/31	5	50.08	0	0.00	49.70	5	1,375	0.36%
2019/07/30	1	54.00	10	53.52	52.00	-9	1,298	-0.69%
2019/07/26	1	51.00	0	0.00	51.30	1	1,160	0.09%
2019/07/25	15	51.70	0	0.00	51.90	15	1,136	1.32%
2019/07/23	3	50.57	0	0.00	50.40	3	1,132	0.26%
2019/07/15	0	0.00	1	50.40	50.60	-1	1,094	-0.09%
2019/07/11	2	50.20	0	0.00	50.30	2	1,112	0.18%
2019/07/04	0	0.00	8	48.18	48.50	-8	1,129	-0.71%
2019/07/03	1	47.40	1	47.75	47.00	0	1,106	0.00%
2019/07/02	7	47.73	0	0.00	48.20	7	1,135	0.62%
2019/07/01	1	47.60	7	47.65	48.00	-6	1,149	-0.52%
2019/06/28	0	0.00	2	45.38	45.15	-2	1,140	-0.18%
2019/06/21	7	46.39	0	0.00	45.65	7	1,287	0.54%
2019/06/11	0	0.00	1	45.00	44.25	-1	1,861	-0.05%
2019/05/23	1	45.50	1	44.50	44.50	0	2,126	0.00%
2019/05/09	1	48.45	1	47.30	47.15	0	2,493	0.00%
2019/05/08	1	48.00	0	0.00	48.30	1	2,497	0.04%
2019/05/06	2	48.30	1	48.00	48.00	1	2,520	0.04%
2019/04/30	0	0.00	1	49.00	49.00	-1	2,609	-0.04%
2019/04/29	3	49.93	1	48.10	48.10	2	2,845	0.07%
2019/04/26	2	50.90	1	50.80	50.80	1	2,894	0.03%
2019/04/24	2	51.70	3	51.43	51.20	-1	3,042	-0.03%
2019/04/23	1	51.80	1	52.10	51.90	0	3,045	0.00%
2019/04/22	0	0.00	1	52.30	52.70	-1	3,037	-0.03%
2019/04/18	1	50.60	0	0.00	50.40	1	3,009	0.03%
2019/04/17	1	51.70	0	0.00	51.40	1	3,023	0.03%
2019/04/10	5	54.60	4	54.25	54.00	1	2,958	0.03%
2019/04/09	0	0.00	2	53.70	53.90	-2	2,891	-0.07%
2019/04/03	0	0.00	10	52.90	52.70	-10	2,836	-0.35%
2019/04/01	3	51.93	0	0.00	51.90	3	2,802	0.11%
2019/03/28	9	52.51	4	51.50	51.40	5	2,767	0.18%
2019/03/27	2	51.20	0	0.00	51.90	2	2,734	0.07%
2019/03/26	0	0.00	2	52.25	52.00	-2	2,714	-0.07%
2019/03/25	0	0.00	1	51.50	51.00	-1	2,657	-0.04%
2019/03/22	5	53.86	1	55.50	52.50	4	2,627	0.15%
2019/03/21	0	0.00	6	53.15	53.60	-6	2,509	-0.24%
2019/03/20	4	52.35	2	51.40	53.00	2	2,412	0.08%
2019/03/19	9	51.66	9	51.24	51.90	0	2,367	0.00%
2019/03/18	0	0.00	1	49.45	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	1	48.95	48.25	-1	2,131	-0.05%
2019/03/12	1	48.45	1	48.85	48.10	0	2,173	0.00%
2019/03/08	1	46.80	0	0.00	46.90	1	2,208	0.05%
2019/03/05	1	48.30	4	48.55	48.30	-3	2,490	-0.12%
2019/02/27	1	47.35	0	0.00	47.35	1	2,509	0.04%
2019/02/25	2	48.15	0	0.00	48.15	2	2,509	0.08%
2019/02/22	5	49.24	2	49.63	48.45	3	2,497	0.12%
2019/02/21	0	0.00	4	49.01	49.80	-4	2,425	-0.16%
2019/02/18	1	47.10	0	0.00	46.60	1	2,297	0.04%
2019/02/15	4	49.03	6	48.62	47.35	-2	2,274	-0.09%
2019/02/14	0	0.00	18	49.30	48.35	-18	2,210	-0.81%
2019/02/13	1	47.55	24	48.03	48.60	-23	2,158	-1.07%
2019/02/12	1	45.60	1	47.25	47.45	0	2,079	0.00%
2019/02/11	1	46.40	11	46.42	45.60	-10	2,032	-0.49%
2019/01/30	10	46.23	0	0.00	46.10	10	2,009	0.50%
2019/01/29	1	46.50	0	0.00	46.50	1	2,013	0.05%
2019/01/24	0	0.00	1	48.15	47.50	-1	1,998	-0.05%
2019/01/23	1	46.55	0	0.00	46.90	1	1,972	0.05%
2019/01/21	1	48.75	3	49.32	48.15	-2	1,914	-0.10%
2019/01/18	1	45.70	2	45.90	46.80	-1	1,678	-0.06%
2019/01/17	2	46.13	6	45.04	44.00	-4	1,608	-0.25%
2019/01/16	0	0.00	1	43.50	45.20	-1	1,529	-0.07%
2019/01/09	0	0.00	2	41.48	42.20	-2	1,493	-0.13%
2019/01/08	0	0.00	1	39.75	40.65	-1	1,472	-0.07%
2019/01/07	1	39.35	0	0.00	39.30	1	1,484	0.07%
2019/01/04	1	37.30	0	0.00	38.75	1	1,520	0.07%
2019/01/03	1	37.85	0	0.00	37.80	1	1,530	0.07%
2018/12/20	1	39.90	0	0.00	39.20	1	1,569	0.06%
2018/12/14	1	41.55	0	0.00	41.40	1	1,594	0.06%
2018/12/13	0	0.00	1	42.60	42.50	-1	1,606	-0.06%
2018/12/12	0	0.00	1	43.85	42.90	-1	1,618	-0.06%
2018/12/11	1	42.20	0	0.00	42.05	1	1,607	0.06%
2018/12/10	10	40.70	1	40.40	41.00	9	1,629	0.55%
2018/12/07	15	43.15	0	0.00	42.80	15	1,620	0.93%
2018/12/06	16	43.40	2	44.00	43.80	14	1,620	0.86%
2018/12/05	1	45.85	0	0.00	45.90	1	1,601	0.06%
2018/12/03	0	0.00	3	48.65	48.45	-3	1,569	-0.19%
2018/11/30	3	47.65	3	48.13	48.45	0	1,534	0.00%
2018/11/29	3	48.08	53	48.09	49.20	-50	1,471	-3.40%
2018/11/28	6	44.53	20	44.88	45.40	-14	1,334	-1.05%
2018/11/27	0	0.00	1	40.55	41.55	-1	1,233	-0.08%
2018/11/22	16	39.40	1	38.95	39.25	15	1,166	1.29%
2018/11/21	1	38.25	1	37.80	38.00	0	1,130	0.00%
2018/11/20	2	37.85	1	38.05	37.90	1	1,124	0.09%
2018/11/19	0	0.00	2	38.20	38.40	-2	1,123	-0.18%
2018/11/12	1	36.25	0	0.00	36.25	1	1,254	0.08%
2018/11/07	0	0.00	1	37.85	37.90	-1	1,267	-0.08%
2018/11/06	1	37.05	0	0.00	36.10	1	1,282	0.08%
2018/11/01	2	37.25	1	38.20	37.70	1	1,268	0.08%
2018/10/31	0	0.00	1	34.95	36.45	-1	1,261	-0.08%
2018/10/29	3	33.13	3	34.08	34.60	0	1,243	0.00%
2018/10/26	1	33.60	0	0.00	33.60	1	1,251	0.08%
2018/10/24	1	35.90	0	0.00	36.25	1	1,284	0.08%
2018/10/23	1	37.55	0	0.00	36.85	1	1,309	0.08%
2018/10/19	0	0.00	1	39.50	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	1	36.95	37.00	-1	1,297	-0.08%
2018/10/15	0	0.00	1	36.10	35.75	-1	1,276	-0.08%
2018/10/12	17	33.63	1	33.50	34.85	16	1,281	1.25%
2018/10/09	2	38.83	0	0.00	38.30	2	1,228	0.16%
2018/10/05	1	39.60	0	0.00	39.30	1	1,232	0.08%
2018/10/04	2	41.63	0	0.00	41.20	2	1,220	0.16%
2018/09/19	21	44.38	0	0.00	44.65	21	1,257	1.67%
2018/09/18	1	44.05	0	0.00	43.40	1	1,254	0.08%
2018/09/17	10	45.30	0	0.00	45.00	10	1,250	0.80%
2018/09/13	0	0.00	2	45.25	45.00	-2	1,225	-0.16%
2018/09/12	3	45.58	0	0.00	44.35	3	1,221	0.25%
2018/09/11	1	47.35	0	0.00	47.20	1	1,208	0.08%
2018/09/10	10	47.60	0	0.00	47.20	10	1,207	0.83%
2018/09/06	1	51.50	20	52.85	51.50	-19	1,225	-1.55%
2018/08/28	0	0.00	2	54.80	54.80	-2	1,568	-0.13%
2018/08/27	0	0.00	1	53.60	53.50	-1	1,596	-0.06%
2018/08/24	0	0.00	1	52.50	52.40	-1	1,617	-0.06%
2018/08/21	4	50.48	1	50.80	51.20	3	1,803	0.17%
2018/08/20	3	54.30	1	52.00	51.80	2	1,809	0.11%
2018/08/14	10	59.50	0	0.00	59.00	10	1,820	0.55%
2018/08/13	2	57.35	11	58.22	57.40	-9	1,832	-0.49%
2018/08/10	15	62.30	0	0.00	62.50	15	1,825	0.82%
2018/08/09	2	62.60	0	0.00	62.40	2	1,855	0.11%
2018/08/03	0	0.00	5	62.70	63.30	-5	2,012	-0.25%
2018/08/01	2	63.40	1	63.70	64.00	1	2,059	0.05%
2018/07/31	0	0.00	2	61.90	61.70	-2	2,068	-0.10%
2018/07/30	3	63.43	1	64.50	63.00	2	2,067	0.10%
2018/07/27	0	0.00	5	62.80	63.40	-5	2,066	-0.24%
2018/07/26	2	61.80	1	61.60	61.80	1	2,072	0.05%
2018/07/25	0	0.00	1	61.60	61.40	-1	2,109	-0.05%
2018/07/24	0	0.00	1	60.00	60.60	-1	2,121	-0.05%
2018/07/23	1	59.80	0	0.00	59.90	1	2,153	0.05%
2018/07/19	0	0.00	1	62.90	61.50	-1	2,250	-0.04%
2018/07/17	3	61.20	0	0.00	60.60	3	2,338	0.13%
2018/07/16	1	60.40	0	0.00	60.50	1	2,381	0.04%
2018/07/12	1	60.10	0	0.00	60.40	1	2,422	0.04%
2018/07/05	0	0.00	1	59.60	59.50	-1	2,490	-0.04%
2018/06/27	1	62.30	0	0.00	61.30	1	2,515	0.04%
2018/06/20	0	0.00	4	65.28	64.50	-4	2,572	-0.16%
2018/06/19	4	66.10	2	66.35	65.00	2	2,600	0.08%
2018/06/13	6	70.27	0	0.00	69.10	6	2,624	0.23%
2018/06/12	5	71.90	2	72.00	70.70	3	2,696	0.11%
2018/06/11	1	68.50	4	70.00	71.00	-3	2,816	-0.11%
2018/06/08	0	0.00	22	69.12	69.00	-22	2,833	-0.78%
2018/06/07	1	68.90	1	68.60	68.60	0	2,822	0.00%
2018/06/06	0	0.00	5	69.60	68.50	-5	2,878	-0.17%
2018/06/05	6	68.97	5	68.40	67.70	1	2,852	0.04%
2018/06/04	25	67.49	10	68.13	67.40	15	2,807	0.53%
2018/06/01	2	65.30	1	65.30	65.40	1	2,806	0.04%
2018/05/31	250	66.79	1	67.40	66.60	249	2,799	8.89%	大買/鉅額交易
2018/05/30	0	0.00	250	65.15	65.20	-250	2,739	-9.12%	大賣/鉅額交易
2018/05/29	5	66.04	5	65.64	65.20	0	2,724	0.00%
2018/05/28	0	0.00	3	64.13	64.00	-3	2,688	-0.11%
2018/05/24	0	0.00	4	61.50	60.30	-4	2,943	-0.14%
2018/05/22	236	61.42	6	61.28	60.20	230	3,062	7.51%	大買/鉅額交易
2018/05/21	0	0.00	231	60.14	61.20	-231	3,092	-7.47%	大賣/鉅額交易
2018/05/18	3	59.33	3	59.63	59.50	0	3,116	0.00%
2018/05/17	3	60.90	3	60.57	60.00	0	3,163	0.00%
2018/05/16	2	60.75	0	0.00	61.90	2	3,175	0.06%
2018/05/15	3	59.10	0	0.00	58.90	3	3,205	0.09%
2018/05/14	4	59.15	2	59.80	60.20	2	3,291	0.06%
2018/05/11	1	59.50	1	59.20	59.30	0	3,337	0.00%
2018/05/10	1	58.40	3	58.20	58.80	-2	3,370	-0.06%
2018/05/09	3	58.17	3	58.20	56.90	0	3,412	0.00%
2018/05/08	5	57.46	0	0.00	58.10	5	3,484	0.14%
2018/05/07	1	57.30	0	0.00	57.30	1	3,824	0.03%
2018/05/04	1	55.30	0	0.00	55.30	1	4,058	0.02%
2018/05/02	1	54.70	1	55.30	54.10	0	4,069	0.00%
2018/04/30	1	56.00	0	0.00	55.20	1	4,046	0.02%
2018/04/27	1	56.00	2	56.55	55.70	-1	4,058	-0.02%
2018/04/26	4	57.05	3	56.53	55.60	1	4,058	0.02%
2018/04/25	0	0.00	1	57.50	58.00	-1	4,114	-0.02%
2018/04/24	2	54.75	1	55.40	54.70	1	4,081	0.02%
2018/04/23	4	58.55	1	57.00	57.00	3	4,040	0.07%
2018/04/20	2	60.85	1	61.50	60.60	1	3,983	0.03%
2018/04/19	2	64.60	31	64.28	63.20	-29	3,962	-0.73%
2018/04/18	8	64.64	5	63.90	63.90	3	3,956	0.08%
2018/04/17	6	66.72	3	67.03	66.40	3	3,924	0.08%
2018/04/16	4	65.88	6	65.97	66.40	-2	3,932	-0.05%
2018/04/13	2	67.60	1	67.00	67.00	1	3,916	0.03%
2018/04/12	1	68.00	1	68.30	68.00	0	3,925	0.00%
2018/04/11	2	69.00	2	68.95	69.00	0	3,939	0.00%
2018/04/10	2	71.00	0	0.00	69.60	2	4,012	0.05%
2018/04/09	3	69.50	0	0.00	71.40	3	4,022	0.07%
2018/04/03	0	0.00	13	68.15	69.30	-13	4,036	-0.32%
2018/04/02	1	69.80	0	0.00	69.60	1	4,060	0.02%
2018/03/31	4	72.10	15	72.07	71.40	-11	4,047	-0.27%
2018/03/29	15	70.67	1	70.70	70.70	14	4,055	0.35%
2018/03/28	15	71.33	0	0.00	71.30	15	4,043	0.37%
2018/03/26	1	71.20	4	71.50	71.30	-3	4,127	-0.07%
2018/03/23	4	72.30	3	71.50	72.00	1	4,123	0.02%
2018/03/21	8	75.08	4	74.70	74.50	4	4,083	0.10%
2018/03/20	0	0.00	2	74.20	74.10	-2	4,067	-0.05%
2018/03/19	7	75.16	7	74.80	75.40	0	4,087	0.00%
2018/03/16	10	76.13	11	75.55	75.10	-1	4,081	-0.02%
2018/03/15	17	76.09	4	75.65	76.70	13	3,974	0.33%
2018/03/13	1	73.80	2	72.70	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	1	73.40	72.90	-1	3,782	-0.03%
2018/03/09	0	0.00	1	69.60	71.00	-1	3,731	-0.03%
2018/03/08	0	0.00	4	69.75	70.10	-4	3,757	-0.11%
2018/03/07	1	71.30	1	71.60	69.80	0	3,746	0.00%
2018/03/06	3	71.97	0	0.00	72.00	3	3,766	0.08%
2018/03/05	1	71.90	1	72.90	71.80	0	3,774	0.00%
2018/03/01	1	73.70	4	73.50	73.50	-3	3,786	-0.08%
2018/02/27	3	75.50	2	75.90	73.00	1	3,792	0.03%
2018/02/26	9	76.66	15	77.05	74.30	-6	3,813	-0.16%
2018/02/23	5	73.60	5	73.04	72.50	0	3,599	0.00%
2018/02/22	1	72.90	0	0.00	72.00	1	3,588	0.03%
2018/02/21	0	0.00	6	71.30	70.90	-6	3,585	-0.17%
2018/02/12	5	69.58	0	0.00	67.80	5	3,546	0.14%
2018/02/09	8	70.26	8	70.20	70.20	0	3,523	0.00%
2018/02/08	17	70.52	9	70.32	70.30	8	3,476	0.23%
2018/02/07	4	70.88	3	70.00	70.00	1	3,452	0.03%
2018/02/06	2	68.30	2	67.40	67.40	0	3,403	0.00%
2018/02/05	0	0.00	1	73.20	73.70	-1	3,340	-0.03%
2018/02/02	2	72.15	1	71.60	71.60	1	3,287	0.03%
2018/02/01	1	74.80	0	0.00	74.30	1	3,291	0.03%
2018/01/31	1	73.40	0	0.00	76.10	1	3,304	0.03%
2018/01/30	30	75.27	114	77.47	75.30	-84	3,489	-2.41%	大賣/
2018/01/29	104	74.54	29	73.93	75.70	75	3,226	2.32%	大買/
2018/01/26	0	0.00	5	70.00	68.90	-5	3,025	-0.17%
2018/01/19	7	68.77	6	69.88	67.20	1	3,328	0.03%
2018/01/15	1	67.00	0	0.00	67.30	1	3,555	0.03%
2018/01/12	10	65.05	5	66.10	65.90	5	3,677	0.14%
2018/01/11	0	0.00	9	63.36	64.20	-9	3,922	-0.23%
2018/01/04	18	69.31	9	69.28	67.70	9	4,687	0.19%