新唐 (4919)-凱基-五股券商分點個股進出

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
87.6
漲跌
▲5.4
漲幅
+6.57%
成交量
7,720張
產業
上市半導體類股
1441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-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/09/27	1	87.00	2.1	86.81	87.60	-1.1	3,175	-0.03%
2024/09/26	0.1	82.70	0	0.00	82.20	0.1	3,212	0.00%
2024/09/25	10	82.10	1	82.19	82.00	9	3,261	0.28%
2024/09/24	3	80.07	2	79.20	79.60	1	3,372	0.03%
2024/09/20	0	0.00	1	82.10	81.80	-1	3,383	-0.03%
2024/09/19	4	79.85	1	80.10	80.30	3	3,435	0.09%
2024/09/18	1	80.20	1	79.40	78.90	0	3,546	0.00%
2024/09/16	0	0.00	0.1	81.40	81.10	-0.1	3,633	0.00%
2024/09/13	0	79.90	0	80.80	80.80	0	3,651	0.00%
2024/09/12	1	78.70	1	79.70	80.00	0	3,666	0.00%
2024/09/11	1	78.20	1	78.50	78.50	0	3,685	0.00%
2024/09/10	4	78.95	1.3	78.27	78.40	2.7	3,726	0.07%
2024/09/09	3	78.77	3	79.40	80.90	0	3,714	0.00%
2024/09/06	1	81.10	1	81.10	82.10	0	3,700	0.00%
2024/09/05	1	82.20	1	81.00	81.10	0	3,712	0.00%
2024/09/04	2.1	81.82	2	82.20	81.80	0.1	3,721	0.00%
2024/09/03	4.2	86.22	1	87.50	85.20	3.2	3,704	0.09%
2024/08/30	1	88.30	1	89.00	89.10	0	3,665	0.00%
2024/08/29	1.1	87.79	0	0.00	87.80	1.1	3,656	0.03%
2024/08/27	0.1	88.90	1	89.10	88.80	-1	3,671	-0.03%
2024/08/26	0	0.00	1	90.20	89.20	-1	3,668	-0.03%
2024/08/23	0	86.80	0	0.00	88.00	0	3,683	0.00%
2024/08/22	0	0.00	0.1	88.30	87.90	-0.1	3,789	0.00%
2024/08/20	0.3	88.50	0	0.00	87.70	0.3	3,773	0.01%
2024/08/19	0	87.50	1	87.61	87.60	-1	3,759	-0.03%
2024/08/16	0	0.00	2	86.00	86.00	-2	3,751	-0.05%
2024/08/14	0	0.00	0	85.60	85.70	0	3,772	0.00%
2024/08/13	1	83.60	0	0.00	83.20	1	3,757	0.03%
2024/08/12	1	83.49	0	84.10	83.80	1	3,727	0.03%
2024/08/09	1	82.20	0	0.00	81.20	1	3,688	0.03%
2024/08/08	4.1	82.15	3	80.90	81.20	1.1	3,602	0.03%
2024/08/07	3	83.48	3.1	84.96	87.00	-0.1	3,528	0.00%
2024/08/06	1	81.50	1	81.50	81.50	0	3,419	0.00%
2024/08/05	0	90.50	0.1	90.80	90.50	-0.1	3,270	0.00%
2024/08/02	2	100.76	0.2	101.00	100.50	1.9	3,266	0.06%
2024/07/31	0	105.88	0	0.00	105.00	0	3,270	0.00%
2024/07/29	0.1	114.00	0	0.00	113.00	0.1	3,220	0.00%
2024/07/22	1	114.51	0	0.00	115.00	1	3,223	0.03%
2024/07/19	0	120.00	1	120.00	118.50	-1	3,193	-0.03%
2024/07/18	0	121.00	0	0.00	121.00	0	3,175	0.00%
2024/07/17	0	0.00	1	123.00	122.50	-1	3,146	-0.03%
2024/07/15	1	124.00	0	0.00	123.00	1	3,226	0.03%
2024/07/12	0	0.00	5	123.50	123.50	-5	3,281	-0.15%
2024/07/11	1	124.50	0	0.00	123.50	1	3,298	0.03%
2024/07/10	1	124.00	0	0.00	123.50	1	3,320	0.03%
2024/07/08	1	125.00	0	0.00	124.00	1	3,313	0.03%
2024/07/03	0	0.00	1	126.50	126.50	-1	3,131	-0.03%
2024/07/02	1	125.50	0	0.00	126.50	1	3,033	0.03%
2024/07/01	1	124.00	0.3	124.50	124.50	0.8	2,893	0.03%
2024/06/28	2.5	128.70	0	0.00	128.00	2.5	2,765	0.09%
2024/06/27	0	0.00	1	128.00	132.00	-1	2,561	-0.04%
2024/06/26	10	130.00	0	0.00	130.00	10	2,515	0.40%
2024/06/24	0	129.50	0.1	129.00	129.00	0	2,300	0.00%
2024/06/19	0	0.00	1	125.50	125.50	-1	2,123	-0.05%
2024/06/17	2	127.25	1	127.50	127.00	1	2,133	0.05%
2024/06/11	0.1	126.00	0	0.00	125.00	0.1	2,093	0.00%
2024/06/05	1	125.50	0	0.00	124.50	1	2,100	0.05%
2024/05/28	1	130.00	8	129.50	131.50	-7	2,142	-0.33%
2024/05/27	1	124.00	0	0.00	123.00	1	2,040	0.05%
2024/05/17	0	0.00	1	122.50	123.00	-1	2,036	-0.05%
2024/05/15	0	124.00	0	0.00	125.00	0	2,074	0.00%
2024/05/13	1	122.00	0	0.00	122.50	1	2,115	0.05%
2024/05/06	4	126.88	0	0.00	123.50	4	2,067	0.19%
2024/04/29	1	133.50	1	130.50	130.50	0	1,951	0.00%
2024/04/24	0	0.00	1	131.00	131.50	-1	1,911	-0.05%
2024/04/19	22	127.91	0	0.00	127.00	22	1,898	1.16%
2024/04/18	0	0.00	2	131.00	132.50	-2	1,831	-0.11%
2024/04/16	2	126.50	2	127.75	127.50	0	1,755	0.00%
2024/04/15	0	0.00	1	129.00	129.00	-1	1,793	-0.06%
2024/04/11	0	0.00	1	127.50	127.50	-1	1,797	-0.06%
2024/04/01	0	0.00	1	123.50	124.50	-1	1,860	-0.05%
2024/03/27	0	0.00	1	124.00	123.50	-1	1,845	-0.05%
2024/03/21	0	0.00	3	123.00	122.00	-3	1,896	-0.16%
2024/03/08	1	123.00	0	0.00	122.00	1	2,162	0.05%
2024/03/06	2	127.00	0	0.00	127.00	2	2,210	0.09%
2024/03/04	0	0.00	1	131.00	129.50	-1	2,578	-0.04%
2024/02/23	0	0.00	5	131.80	131.00	-5	3,044	-0.16%
2024/02/21	0	0.00	1	131.50	131.00	-1	3,088	-0.03%
2024/02/19	3	132.00	0	0.00	132.50	3	3,190	0.09%
2024/02/15	1	127.50	0	0.00	128.50	1	3,434	0.03%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/02/01	1	129.50	0	0.00	129.00	1	3,452	0.03%
2024/01/31	2	129.00	1	129.00	128.50	1	3,460	0.03%
2024/01/29	0	0.00	1	130.00	130.50	-1	3,503	-0.03%
2024/01/23	1	132.51	0	0.00	133.00	1	3,631	0.03%
2024/01/18	6	128.58	0	0.00	130.00	6	3,651	0.16%
2024/01/17	3	130.50	0	0.00	130.00	3	3,651	0.08%
2024/01/04	2	141.00	0	0.00	141.00	2	3,817	0.05%
2024/01/03	0	0.00	7	143.00	142.00	-7	3,801	-0.18%
2024/01/02	0	0.00	1	143.50	141.50	-1	3,795	-0.03%
2023/12/28	0	0.00	1	143.00	142.00	-1	3,785	-0.03%
2023/12/26	0	0.00	0.3	140.00	140.00	-0.3	3,729	-0.01%
2023/12/20	5	138.00	0	0.00	137.50	5	3,735	0.13%
2023/12/18	3	138.17	7	137.50	137.50	-4	3,749	-0.11%
2023/12/15	9	142.00	1	142.00	141.00	8	3,721	0.21%
2023/12/14	0	0.00	2	148.00	148.50	-2	3,738	-0.05%
2023/12/13	0	0.00	1	144.50	143.50	-1	3,695	-0.03%
2023/12/12	0	0.00	0.1	145.50	145.00	-0.1	3,705	0.00%
2023/12/11	0	0.00	1	145.00	145.50	-1	3,757	-0.03%
2023/12/08	2	143.50	1	144.00	143.00	1	3,889	0.03%
2023/12/07	2	143.50	0	0.00	142.00	2	3,886	0.05%
2023/12/05	22	146.36	3	146.00	146.00	19	3,838	0.49%
2023/11/30	2.1	148.26	23	148.04	148.50	-20.9	3,801	-0.55%
2023/11/29	4	148.00	13	149.54	149.50	-9	3,692	-0.24%
2023/11/27	0	0.00	6	144.00	141.50	-6	3,349	-0.18%
2023/11/24	0	0.00	0.1	142.00	139.00	-0.1	3,216	0.00%
2023/11/22	0	0.00	0.4	140.00	140.50	-0.4	3,120	-0.01%
2023/11/20	0	0.00	2	140.00	138.50	-2	3,037	-0.07%
2023/11/17	0	0.00	2	140.00	138.50	-2	3,057	-0.07%
2023/11/16	0	0.00	1	137.50	136.50	-1	3,041	-0.03%
2023/11/15	2	138.50	3.1	135.48	138.00	-1.1	3,016	-0.04%
2023/11/14	0	0.00	2	132.25	133.00	-2	2,750	-0.07%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/10/27	2	125.50	0	0.00	125.50	2	3,209	0.06%
2023/10/26	1	127.00	0	0.00	127.00	1	3,431	0.03%
2023/10/23	1	131.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	11	131.00	132.50	-11	3,759	-0.29%
2023/10/16	0	0.00	2.2	130.45	130.50	-2.2	4,164	-0.05%
2023/10/13	0	0.00	3	130.50	131.00	-3	4,309	-0.07%
2023/10/04	1	124.00	0.1	124.00	125.00	1	4,493	0.02%
2023/10/03	0	0.00	0.3	126.50	125.00	-0.3	4,518	-0.01%
2023/09/26	0.1	126.00	1	125.50	125.50	-1	5,084	-0.02%
2023/09/25	1.1	127.44	0	0.00	126.50	1.1	5,098	0.02%
2023/09/22	4	125.50	0	0.00	128.00	4	5,066	0.08%
2023/09/21	1	129.50	0	0.00	127.50	1	5,038	0.02%
2023/09/20	1	130.00	2	130.25	130.50	-1	5,033	-0.02%
2023/09/19	2	135.50	1	134.00	132.50	1	5,046	0.02%
2023/09/18	0	133.00	0	0.00	134.00	0	5,004	0.00%
2023/09/14	1.2	131.42	3	132.17	132.00	-1.8	4,990	-0.04%
2023/09/13	1	130.50	0	0.00	130.00	1	4,971	0.02%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/11	1	127.00	1	129.00	126.50	0	4,966	0.00%
2023/09/08	2	127.00	1	129.00	127.00	1	5,039	0.02%
2023/09/05	1.1	128.45	2	126.50	128.50	-0.9	5,203	-0.02%
2023/09/01	2	123.00	1	123.50	123.50	1	5,171	0.02%
2023/08/31	1	123.50	0	0.00	123.50	1	5,189	0.02%
2023/08/28	0	0.00	3	119.50	120.00	-3	5,292	-0.06%
2023/08/24	1	121.50	1	121.00	120.50	0	5,383	0.00%
2023/08/23	2	118.50	1	118.50	121.50	1	5,455	0.02%
2023/08/22	1.2	120.17	7	120.07	120.00	-5.8	5,447	-0.11%
2023/08/21	4	123.88	1	122.50	121.50	3	5,471	0.05%
2023/08/17	3	126.33	5	128.00	127.00	-2	5,511	-0.04%
2023/08/16	1	126.00	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	125.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	2.1	121.98	4	121.00	125.50	-2	5,696	-0.03%
2023/08/10	0	0.00	5	124.00	124.50	-5	5,803	-0.09%
2023/08/09	16	128.38	2	127.00	127.50	14	5,797	0.24%
2023/08/08	0	0.00	14	131.00	130.00	-14	5,864	-0.24%
2023/08/07	2	129.00	0	0.00	129.00	2	5,915	0.03%
2023/08/04	1	126.00	0	0.00	126.50	1	5,943	0.02%
2023/08/02	12.1	129.19	0	0.00	126.50	12.1	6,058	0.20%
2023/08/01	7	138.71	3	136.17	133.00	4	6,000	0.07%
2023/07/31	21	137.69	2	138.50	140.00	19	5,836	0.33%
2023/07/28	2	141.50	18	141.44	142.00	-16	5,698	-0.28%
2023/07/27	1	138.50	1	139.50	139.50	0	5,616	0.00%
2023/07/26	0.1	138.50	1	137.00	136.50	-0.9	5,628	-0.02%
2023/07/25	5	139.50	0.2	140.00	139.00	4.8	5,618	0.09%
2023/07/24	2	140.00	0	0.00	140.00	2	5,584	0.04%
2023/07/21	0	0.00	1	138.00	140.00	-1	5,630	-0.02%
2023/07/20	8	143.56	6.1	143.18	142.00	1.9	5,673	0.03%
2023/07/19	1	144.00	4.2	142.57	141.50	-3.2	5,475	-0.06%
2023/07/18	11	139.50	24	140.79	141.00	-13	5,344	-0.24%
2023/07/17	2	137.50	6	137.50	138.00	-4	5,173	-0.08%
2023/07/14	0	0.00	5	136.70	137.00	-5	5,169	-0.10%
2023/07/13	15	133.00	1	134.00	133.00	14	5,120	0.27%
2023/07/07	1.1	130.95	4	130.50	131.00	-2.9	5,071	-0.06%
2023/07/06	10	135.80	0	0.00	134.00	10	5,046	0.20%
2023/07/05	9	137.50	1.1	138.45	136.00	7.9	4,982	0.16%
2023/07/04	5.1	133.50	2.2	134.05	135.50	3	4,758	0.06%
2023/06/30	0	0.00	7	128.00	128.50	-7	4,718	-0.15%
2023/06/28	1	127.50	1	127.00	127.00	0	4,942	0.00%
2023/06/27	0.2	132.00	2	129.75	128.00	-1.8	5,056	-0.04%
2023/06/26	0.1	131.00	0	0.00	131.00	0.1	5,095	0.00%
2023/06/21	0.1	128.00	0	0.00	128.00	0.1	5,190	0.00%
2023/06/16	1	131.50	9.1	132.00	131.50	-8.1	5,638	-0.14%
2023/06/15	0	0.00	2	133.75	134.00	-2	5,682	-0.04%
2023/06/14	8.1	131.99	8	130.81	130.50	0.1	5,637	0.00%
2023/06/13	16	135.03	6	134.25	135.00	10	5,582	0.18%
2023/06/12	11	130.45	1	129.00	130.50	10	5,487	0.18%
2023/06/07	1	129.00	0	0.00	129.00	1	5,548	0.02%
2023/06/05	0	0.00	1	130.00	130.00	-1	5,624	-0.02%
2023/06/02	0	0.00	1	126.50	127.00	-1	5,665	-0.02%
2023/05/30	1	128.50	0	0.00	129.00	1	6,057	0.02%
2023/05/29	1	129.50	2	128.75	130.50	-1	6,039	-0.02%
2023/05/26	0	0.00	1	125.50	125.50	-1	6,126	-0.02%
2023/05/24	0.1	125.00	0	0.00	124.50	0.1	6,388	0.00%
2023/05/23	2	128.00	0	0.00	127.50	2	6,466	0.03%
2023/05/22	0	0.00	2	126.50	127.00	-2	6,636	-0.03%
2023/05/19	1	126.00	0	0.00	126.00	1	6,787	0.01%
2023/05/18	4	125.63	16	126.47	125.50	-12	6,762	-0.18%
2023/05/16	6	123.25	0	0.00	121.50	6	6,830	0.09%
2023/05/15	1	122.50	1	123.00	122.50	0	6,814	0.00%
2023/05/11	16	123.75	0	0.00	124.00	16	6,930	0.23%
2023/05/09	4	127.00	2	128.50	126.50	2	7,217	0.03%
2023/05/08	2	137.25	3	135.17	133.50	-1	7,224	-0.01%
2023/05/05	1	133.00	1	133.00	133.50	0	7,405	0.00%
2023/05/04	2	130.50	0	0.00	131.50	2	7,952	0.03%
2023/05/02	0	0.00	2	132.00	131.00	-2	8,292	-0.02%
2023/04/28	3	131.33	0	0.00	133.00	3	8,374	0.04%
2023/04/27	2	128.75	1	129.00	129.50	1	8,347	0.01%
2023/04/26	2	128.00	3	127.33	130.50	-1	8,364	-0.01%
2023/04/25	4	130.63	0	0.00	130.00	4	8,288	0.05%
2023/04/24	1	138.00	1	138.00	139.00	0	8,236	0.00%
2023/04/21	0	0.00	1	141.00	139.00	-1	8,332	-0.01%
2023/04/20	1	141.00	0	0.00	142.50	1	8,360	0.01%
2023/04/19	5	143.90	0	0.00	143.50	5	8,468	0.06%
2023/04/18	1	147.00	1	150.00	147.00	0	8,422	0.00%
2023/04/17	0	0.00	5	149.50	149.00	-5	8,406	-0.06%
2023/04/14	0	0.00	19	148.50	148.50	-19	8,401	-0.23%
2023/04/13	4	146.75	0	0.00	147.00	4	8,416	0.05%
2023/04/12	0	0.00	2	150.50	150.00	-2	8,401	-0.02%
2023/04/11	2	150.00	0	0.00	150.00	2	8,409	0.02%
2023/04/10	1	148.00	4	149.63	149.00	-3	8,400	-0.04%
2023/04/07	1	148.00	0	0.00	147.50	1	8,363	0.01%
2023/03/31	2	152.00	1	149.50	149.50	1	8,403	0.01%
2023/03/30	0	0.00	5	147.00	148.50	-5	8,360	-0.06%
2023/03/29	6.1	144.02	2	144.50	143.00	4.1	8,337	0.05%
2023/03/28	11	146.36	5	148.10	146.00	6	8,476	0.07%
2023/03/27	6	151.17	1	151.50	151.50	5	8,360	0.06%
2023/03/24	9	157.44	16	156.25	155.50	-7	8,339	-0.08%
2023/03/23	8	156.19	26.1	156.02	159.50	-18.1	8,267	-0.22%
2023/03/22	2	150.75	0	0.00	150.00	2	7,933	0.03%
2023/03/17	0	0.00	1	148.50	148.00	-1	7,991	-0.01%
2023/03/16	1	144.50	2	146.00	144.50	-1	8,098	-0.01%
2023/03/15	0	0.00	2	150.50	147.00	-2	8,154	-0.02%
2023/03/14	0	0.00	1	146.50	147.00	-1	8,204	-0.01%
2023/03/13	1	142.00	6	144.67	145.50	-5	8,335	-0.06%
2023/03/10	3	145.00	2	144.50	145.00	1	8,362	0.01%
2023/03/09	6	150.00	8	149.44	148.50	-2	8,462	-0.02%
2023/03/08	5.3	148.11	2	148.25	150.00	3.3	8,439	0.04%
2023/03/07	9	148.50	3	148.33	148.50	6	8,528	0.07%
2023/03/06	22	153.52	11.1	155.26	151.50	10.9	8,498	0.13%
2023/03/03	3	151.33	5	150.50	150.50	-2	8,334	-0.02%
2023/03/02	4	147.75	2	147.50	148.00	2	8,660	0.02%
2023/03/01	1	148.00	1	149.50	149.50	0	8,852	0.00%
2023/02/24	5	149.30	11	152.00	147.50	-6	9,086	-0.07%
2023/02/23	6	146.83	13.2	148.65	149.50	-7.2	9,028	-0.08%
2023/02/22	10.2	142.45	2	142.00	142.50	8.2	9,014	0.09%
2023/02/21	1	146.00	0	0.00	145.50	1	9,132	0.01%
2023/02/20	3	144.00	1	143.50	143.50	2	9,533	0.02%
2023/02/15	0	0.00	3.1	145.48	145.00	-3.1	9,608	-0.03%
2023/02/13	4	149.38	1	146.50	147.50	3	9,556	0.03%
2023/02/10	3	149.50	0	0.00	147.50	3	9,660	0.03%
2023/02/09	2.1	151.29	1	152.00	150.50	1.1	9,805	0.01%
2023/02/08	4	153.88	4.3	150.27	154.00	-0.3	9,831	0.00%
2023/02/07	0	0.00	2.1	146.31	148.50	-2.1	9,742	-0.02%
2023/02/06	1	148.00	2	148.50	148.50	-1	9,772	-0.01%
2023/02/03	20	149.40	14	148.65	151.50	6	9,674	0.06%
2023/02/02	11.3	146.23	10	148.20	147.00	1.3	9,537	0.01%
2023/02/01	2	134.50	9.3	136.43	142.00	-7.3	9,089	-0.08%
2023/01/31	0.1	129.50	5	129.70	129.50	-4.9	8,855	-0.06%
2023/01/30	0	0.00	4	129.75	130.50	-4	8,906	-0.05%
2023/01/17	0	0.00	1	125.50	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	2	125.75	125.50	-2	8,966	-0.02%
2023/01/13	0	0.00	4	125.25	124.00	-4	8,992	-0.04%
2023/01/12	1	126.50	3	126.67	125.50	-2	9,057	-0.02%
2023/01/11	1	124.00	6	124.50	125.50	-5	9,041	-0.06%
2023/01/10	4	124.50	6	123.33	123.50	-2	9,085	-0.02%
2023/01/09	2	119.50	8.2	122.24	123.50	-6.2	9,169	-0.07%
2023/01/06	6	117.25	1	117.50	118.00	5	9,206	0.05%
2023/01/05	1	115.50	0	0.00	115.50	1	9,376	0.01%
2023/01/03	0	0.00	3	117.50	118.00	-3	9,535	-0.03%
2022/12/30	3	116.50	0	0.00	115.00	3	9,554	0.03%
2022/12/28	0.1	115.50	0	0.00	114.00	0.1	9,815	0.00%
2022/12/27	5	117.50	0	0.00	118.00	5	9,880	0.05%
2022/12/26	0	0.00	2	117.00	116.00	-2	9,989	-0.02%
2022/12/23	1	116.50	0	0.00	117.00	1	10,116	0.01%
2022/12/22	0	0.00	1.1	119.53	119.50	-1.1	10,179	-0.01%
2022/12/21	1	119.00	1	121.50	120.00	0	10,261	0.00%
2022/12/20	6	120.92	6	123.58	118.50	0	10,300	0.00%
2022/12/16	2	120.00	1	120.50	121.00	1	10,373	0.01%
2022/12/15	0	0.00	3	122.83	123.50	-3	10,490	-0.03%
2022/12/14	0.2	123.00	3.1	123.83	125.00	-2.9	10,525	-0.03%
2022/12/13	3.2	120.03	1	120.00	120.00	2.2	10,613	0.02%
2022/12/12	1	122.00	1	121.50	122.00	0	10,622	0.00%
2022/12/09	5	125.50	4	124.25	121.50	1	10,681	0.01%
2022/12/08	4	122.13	5	124.00	124.00	-1	10,619	-0.01%
2022/12/07	5.1	119.70	1	121.50	118.50	4.1	10,585	0.04%
2022/12/06	2	124.25	3	125.00	124.00	-1	10,914	-0.01%
2022/12/05	2	127.00	3	126.67	127.00	-1	10,858	-0.01%
2022/12/02	1	125.00	1	124.50	124.50	0	10,783	0.00%
2022/12/01	5	124.00	11	124.00	123.50	-6	10,825	-0.06%
2022/11/30	5	120.80	1	120.50	121.00	4	10,891	0.04%
2022/11/29	7	122.64	0	0.00	120.50	7	10,954	0.06%
2022/11/28	4	120.38	3	122.00	122.00	1	10,869	0.01%
2022/11/25	3	120.17	0	0.00	120.00	3	10,880	0.03%
2022/11/24	6	126.67	6.1	125.94	123.50	-0.1	10,847	0.00%
2022/11/23	5	122.60	6	123.08	122.50	-1	10,472	-0.01%
2022/11/22	9	121.56	15	121.87	122.00	-6	10,331	-0.06%
2022/11/21	4	116.63	10	118.45	118.00	-6	10,324	-0.06%
2022/11/18	9	117.50	1	115.50	115.50	8	10,538	0.08%
2022/11/17	1	122.00	3	120.83	121.00	-2	10,446	-0.02%
2022/11/16	2	118.25	8	120.13	123.00	-6	10,300	-0.06%
2022/11/15	2	112.50	3	112.67	116.00	-1	9,870	-0.01%
2022/11/14	0	0.00	2	110.50	111.00	-2	10,112	-0.02%
2022/11/11	3	116.00	6	112.75	109.50	-3	10,391	-0.03%
2022/11/10	4	108.75	3	109.67	110.00	1	10,306	0.01%
2022/11/09	1.2	109.50	4	109.50	109.50	-2.8	10,425	-0.03%
2022/11/08	3.3	109.49	3	108.67	107.50	0.3	10,680	0.00%
2022/11/07	3	107.17	8	106.25	107.50	-5	10,829	-0.05%
2022/11/04	2	109.25	2	110.00	111.00	0	10,661	0.00%
2022/11/03	3	110.50	4	108.75	110.50	-1	10,550	-0.01%
2022/11/02	6	107.50	6	106.92	107.00	0	10,464	0.00%
2022/11/01	3	103.83	9	104.06	104.00	-6	10,460	-0.06%
2022/10/31	14	103.32	1	102.00	102.50	13	10,606	0.12%
2022/10/28	0	0.00	2	102.00	102.50	-2	10,684	-0.02%
2022/10/27	0	0.00	4	100.63	101.50	-4	10,623	-0.04%
2022/10/26	2.1	95.17	1	94.60	95.70	1.1	10,559	0.01%
2022/10/25	3	97.53	0	0.00	97.30	3	10,521	0.03%
2022/10/24	0	100.00	4	100.03	97.90	-4	10,523	-0.04%
2022/10/21	3	96.97	0	0.00	95.00	3	10,508	0.03%
2022/10/20	3	97.20	0	0.00	98.40	3	10,537	0.03%
2022/10/18	2.1	103.22	1	102.00	100.50	1.1	10,864	0.01%
2022/10/17	2	100.25	1	101.00	103.00	1	11,816	0.01%
2022/10/14	1	103.50	2.4	102.44	103.50	-1.4	12,295	-0.01%
2022/10/13	5	99.12	10.2	100.40	94.10	-5.2	12,329	-0.04%
2022/10/12	5	104.60	3.5	105.07	104.00	1.5	12,291	0.01%
2022/10/11	2	107.00	1	108.50	107.00	1	12,413	0.01%
2022/10/05	3.5	115.21	3.3	114.09	113.00	0.2	13,248	0.00%
2022/10/04	1	109.00	5	110.00	110.00	-4	13,313	-0.03%
2022/09/29	5	106.20	2	105.50	104.50	3	13,715	0.02%
2022/09/28	0.2	107.00	1	107.50	105.00	-0.9	13,911	-0.01%
2022/09/27	1	110.50	1	110.50	113.50	0	14,330	0.00%
2022/09/26	0.2	112.33	2	111.75	108.50	-1.9	14,738	-0.01%
2022/09/23	13.2	120.31	2	120.00	117.00	11.2	15,029	0.07%
2022/09/22	2	124.75	12	124.88	124.00	-10	15,066	-0.07%
2022/09/21	2	123.75	1	123.50	124.00	1	15,104	0.01%
2022/09/20	6	123.25	2.3	123.00	122.50	3.7	15,196	0.02%
2022/09/16	5	120.50	0	0.00	120.00	5	15,471	0.03%
2022/09/15	6	122.33	3	121.00	120.00	3	15,554	0.02%
2022/09/14	2	120.50	2	121.25	123.50	0	15,708	0.00%
2022/09/13	11	123.05	9.1	124.85	122.50	1.9	15,748	0.01%
2022/09/12	1	119.00	2	119.50	118.50	-1	15,530	-0.01%
2022/09/08	2	115.25	5	116.70	117.50	-3	15,711	-0.02%
2022/09/07	1.1	115.45	11	113.91	115.00	-9.9	15,940	-0.06%
2022/09/06	8.2	114.28	0	0.00	113.00	8.2	16,010	0.05%
2022/09/05	5	121.50	0	0.00	118.50	5	15,932	0.03%
2022/09/02	1	122.00	7.2	122.18	122.00	-6.2	15,939	-0.04%
2022/09/01	3	122.17	1	123.50	121.00	2	16,062	0.01%
2022/08/31	1	125.50	3	124.67	125.50	-2	16,138	-0.01%
2022/08/30	3	123.00	3	122.50	122.50	0	16,552	0.00%
2022/08/29	4	121.75	0.5	122.00	123.00	3.5	17,208	0.02%
2022/08/26	5	130.30	4	127.00	126.50	1	17,514	0.01%
2022/08/25	4	126.50	12	128.21	127.50	-8	17,347	-0.05%
2022/08/24	1	121.50	1	122.50	123.00	0	17,193	0.00%
2022/08/23	1	120.00	0	0.00	121.50	1	17,543	0.01%
2022/08/22	1	125.50	2	124.00	123.50	-1	17,678	-0.01%
2022/08/19	6	126.17	11	127.50	125.50	-5	17,767	-0.03%
2022/08/18	32.1	124.47	24	125.02	124.50	8.1	17,514	0.05%
2022/08/17	1.6	122.60	1	120.50	119.50	0.6	17,449	0.00%
2022/08/16	1	124.00	1	122.50	122.50	0	17,705	0.00%
2022/08/15	4.1	124.87	4	124.75	124.00	0.1	17,881	0.00%
2022/08/12	3	116.50	19	118.26	121.50	-16	18,001	-0.09%
2022/08/11	3	113.33	17	114.32	113.00	-14	17,973	-0.08%
2022/08/10	2	111.50	0	0.00	111.00	2	18,274	0.01%
2022/08/09	11	113.09	4	114.25	113.50	7	18,552	0.04%
2022/08/08	3.1	114.34	2	114.75	114.00	1.1	19,047	0.01%
2022/08/05	8	110.44	7	111.50	114.00	1	19,385	0.01%
2022/08/04	2	104.50	7	104.86	106.50	-5	19,606	-0.03%
2022/08/02	3	108.67	1	109.00	109.00	2	20,209	0.01%
2022/08/01	10.1	113.85	2	115.00	112.50	8.1	20,510	0.04%
2022/07/29	2	119.00	0	0.00	119.50	2	21,141	0.01%
2022/07/28	7	119.93	5	121.70	118.00	2	21,759	0.01%
2022/07/27	4	119.25	2	119.75	120.00	2	22,255	0.01%
2022/07/26	17	121.71	7	120.64	119.50	10	22,354	0.04%
2022/07/25	4	127.13	2	127.00	127.50	2	22,271	0.01%
2022/07/22	47.1	132.68	32	131.98	130.00	15.1	22,383	0.07%
2022/07/21	5	124.90	9	126.83	129.50	-4	21,594	-0.02%
2022/07/20	0	0.00	8	118.19	118.00	-8	21,191	-0.04%
2022/07/19	11	114.73	3	114.50	114.00	8	21,217	0.04%
2022/07/18	10	116.40	0	0.00	117.00	10	21,378	0.05%
2022/07/15	0	0.00	6	115.00	116.00	-6	21,812	-0.03%
2022/07/14	7	113.07	4	111.88	114.50	3	21,730	0.01%
2022/07/13	4	112.50	0	0.00	110.00	4	21,524	0.02%
2022/07/12	1.1	111.95	3	111.50	112.50	-2	21,510	-0.01%
2022/07/11	3	117.67	7	118.29	117.50	-4	21,710	-0.02%
2022/07/08	7.1	117.73	3	117.50	117.00	4.1	21,852	0.02%
2022/07/07	3	113.50	8	113.75	117.00	-5	21,879	-0.02%
2022/07/06	4	117.75	2	112.50	112.50	2	22,093	0.01%
2022/07/05	5.1	118.73	3	116.33	118.00	2.1	22,267	0.01%
2022/07/04	0	118.33	3	120.17	122.00	-3	22,281	-0.01%
2022/07/01	9.2	125.99	7	124.71	122.50	2.2	22,482	0.01%
2022/06/30	11	136.27	4	136.38	136.00	7	22,408	0.03%
2022/06/29	2	140.25	2	139.75	143.00	0	22,711	0.00%
2022/06/28	5.1	141.79	2	141.00	140.50	3.1	22,946	0.01%
2022/06/27	6.1	145.95	4	148.75	147.50	2.1	23,468	0.01%
2022/06/24	2.1	143.72	3	139.67	140.00	-1	23,867	0.00%
2022/06/23	0.1	145.00	1	146.50	144.00	-0.9	24,329	0.00%
2022/06/22	8.1	147.26	5	143.90	144.00	3.1	24,814	0.01%
2022/06/21	1	157.00	1	155.00	156.50	0	25,557	0.00%
2022/06/20	6	161.17	4	157.75	154.00	2	26,723	0.01%
2022/06/17	10	162.80	5	165.80	167.50	5	27,070	0.02%
2022/06/16	3.1	173.63	3	170.67	166.00	0.1	27,297	0.00%
2022/06/15	4	170.25	3.1	171.00	170.50	0.9	27,687	0.00%
2022/06/14	5.1	164.25	2	168.00	168.00	3.1	27,861	0.01%
2022/06/13	11	166.91	0	0.00	166.50	11	27,830	0.04%
2022/06/10	5	171.80	0	0.00	172.50	5	27,999	0.02%
2022/06/09	3	176.50	3	176.50	176.50	0	27,910	0.00%
2022/06/08	39	176.46	33	180.35	175.00	6	27,819	0.02%
2022/06/07	24	181.15	35	181.89	182.00	-11	27,607	-0.04%
2022/06/06	4	174.75	12	177.00	176.50	-8	27,139	-0.03%
2022/06/02	2	172.75	1	173.00	173.00	1	26,990	0.00%
2022/06/01	4	173.00	1	175.00	171.50	3	26,945	0.01%
2022/05/31	3	173.83	5	173.50	173.50	-2	26,840	-0.01%
2022/05/30	3	169.17	4	169.00	169.00	-1	26,547	0.00%
2022/05/27	2	165.25	1	162.50	162.50	1	26,408	0.00%
2022/05/26	5	162.00	4	161.38	160.50	1	26,281	0.00%
2022/05/25	4	163.13	3	161.17	164.00	1	26,198	0.00%
2022/05/24	17	164.91	4	164.13	160.50	13	26,005	0.05%
2022/05/23	7	173.57	2	172.50	172.00	5	25,657	0.02%
2022/05/20	7	176.00	20	176.80	175.00	-13	25,429	-0.05%
2022/05/19	9	169.78	3	171.17	173.50	6	25,020	0.02%
2022/05/18	2.1	174.40	3	174.00	171.50	-0.9	24,878	0.00%
2022/05/17	0	0.00	7	168.86	171.50	-7	24,725	-0.03%
2022/05/16	14	171.79	28	172.07	167.50	-14	24,832	-0.06%
2022/05/13	22	168.36	28	166.93	166.50	-6	24,511	-0.02%
2022/05/12	7	164.29	6	165.42	163.00	1	24,431	0.00%
2022/05/11	8	164.25	4	163.75	163.50	4	24,469	0.02%
2022/05/10	6	164.58	6	166.50	168.00	0	24,989	0.00%
2022/05/09	3	167.50	2	166.50	163.00	1	24,776	0.00%
2022/05/06	6	168.75	9.1	168.80	171.50	-3.1	24,525	-0.01%
2022/05/05	27	168.13	32	168.17	168.00	-5	24,166	-0.02%
2022/05/04	18	158.83	23	159.74	162.50	-5	23,768	-0.02%
2022/05/03	6	149.67	11	149.55	151.50	-5	23,539	-0.02%
2022/04/29	4	147.63	13	148.88	146.00	-9	23,509	-0.04%
2022/04/28	9	143.72	8	143.88	143.50	1	23,501	0.00%
2022/04/27	14.1	142.22	3	143.83	145.00	11.1	23,407	0.05%
2022/04/26	3	148.00	38	146.20	143.50	-35	23,610	-0.15%
2022/04/25	7	151.00	4.1	150.55	149.00	2.9	23,957	0.01%
2022/04/22	10	159.50	7	159.64	159.50	3	24,015	0.01%
2022/04/21	21	165.81	41	167.52	166.50	-20	23,823	-0.08%
2022/04/20	10.1	159.21	6	158.42	159.50	4.1	23,299	0.02%
2022/04/19	7	159.00	3	160.00	158.00	4	23,270	0.02%
2022/04/18	0	0.00	3	152.67	156.00	-3	23,186	-0.01%
2022/04/15	32	157.89	0	0.00	156.50	32	23,015	0.14%
2022/04/14	12	166.46	11	167.50	167.00	1	22,684	0.00%
2022/04/13	7	163.57	5	163.50	163.50	2	22,437	0.01%
2022/04/12	6.1	161.06	3	159.17	159.00	3.1	22,172	0.01%
2022/04/11	25	165.26	16	164.06	160.50	9	21,872	0.04%
2022/04/08	17	171.50	12	173.21	173.00	5	21,426	0.02%
2022/04/07	14	171.46	11	172.73	172.50	3	20,942	0.01%
2022/04/06	12	181.46	7	180.00	180.00	5	20,316	0.02%
2022/04/01	15	183.40	5	184.00	183.00	10	20,023	0.05%
2022/03/31	30	193.58	29.1	194.92	191.00	0.9	19,559	0.00%
2022/03/30	17	199.85	12	195.00	190.50	5	19,221	0.03%
2022/03/29	7	186.93	26	189.27	194.50	-19	18,900	-0.10%
2022/03/28	25	183.08	27	185.52	177.00	-2	18,930	-0.01%
2022/03/25	18	179.28	10	178.95	179.50	8	18,298	0.04%
2022/03/24	16	175.75	18	178.42	179.00	-2	17,766	-0.01%
2022/03/23	15	170.40	55.7	173.49	175.50	-40.7	16,873	-0.24%
2022/03/22	12	154.38	39.1	156.58	160.00	-27.1	15,827	-0.17%
2022/03/21	3	153.00	17	152.74	153.50	-14	15,465	-0.09%
2022/03/18	25	149.06	19	151.79	149.00	6	15,255	0.04%
2022/03/17	2	145.25	15	146.23	148.50	-13	14,639	-0.09%
2022/03/16	0	0.00	1	141.50	137.00	-1	14,436	-0.01%
2022/03/15	8	141.06	0	0.00	138.50	8	14,460	0.06%
2022/03/10	4	146.00	3	143.50	143.00	1	14,906	0.01%
2022/03/09	1	142.00	8	143.31	143.50	-7	15,044	-0.05%
2022/03/08	5	139.30	15	144.00	140.00	-10	15,349	-0.07%
2022/03/07	2	138.75	1	137.50	138.00	1	16,046	0.01%
2022/03/04	2	145.75	4	145.75	144.50	-2	17,325	-0.01%
2022/03/03	1	146.50	3	145.17	145.50	-2	18,951	-0.01%
2022/03/02	0	0.00	3	142.17	143.00	-3	19,522	-0.02%
2022/03/01	2	138.25	0	0.00	139.50	2	20,151	0.01%
2022/02/25	1	136.50	2	135.50	136.50	-1	20,576	0.00%
2022/02/24	0	0.00	1	133.50	133.50	-1	21,396	0.00%
2022/02/23	3	138.50	0	0.00	140.00	3	21,422	0.01%
2022/02/22	4	137.13	0	0.00	136.50	4	21,565	0.02%
2022/02/21	12	142.83	0	0.00	142.00	12	21,782	0.06%
2022/02/18	4	143.50	3	144.50	144.50	1	22,092	0.00%
2022/02/17	7	144.57	1.2	143.25	143.00	5.8	22,348	0.03%
2022/02/16	5	148.50	9	150.72	147.50	-4	22,483	-0.02%
2022/02/15	5	146.30	3	148.83	145.50	2	22,383	0.01%
2022/02/14	18	145.22	0	0.00	143.50	18	22,227	0.08%
2022/02/11	13	148.54	17	150.82	152.00	-4	22,140	-0.02%
2022/02/10	3	148.50	17	151.32	147.50	-14	21,979	-0.06%
2022/02/09	16	146.78	17	146.62	143.00	-1	21,281	0.00%
2022/02/08	0	0.00	2	145.00	145.00	-2	21,042	-0.01%
2022/02/07	0	0.00	5	145.90	144.00	-5	21,124	-0.02%
2022/01/26	4	142.00	1	142.50	143.00	3	20,884	0.01%
2022/01/25	13	140.54	29	141.14	140.50	-16	20,809	-0.08%
2022/01/24	13	135.62	4	137.25	138.50	9	20,593	0.04%
2022/01/21	7	140.79	7	137.57	135.00	0	20,604	0.00%
2022/01/20	5	140.20	4.1	140.27	142.00	0.9	20,533	0.00%
2022/01/19	4	140.75	10	140.00	140.50	-6	20,662	-0.03%
2022/01/18	6	136.17	20	139.35	139.00	-14	20,828	-0.07%
2022/01/17	2	129.75	2	129.25	131.00	0	20,616	0.00%
2022/01/14	9.1	123.87	5	121.70	124.00	4.1	21,152	0.02%
2022/01/13	15	126.00	3	126.17	126.00	12	21,889	0.05%
2022/01/12	3	126.17	2	128.25	126.50	1	22,179	0.00%
2022/01/11	9.1	134.48	10	132.45	130.50	-0.9	22,287	0.00%
2022/01/10	6	133.42	17	131.47	137.00	-11	22,311	-0.05%
2022/01/07	5	133.50	6	131.92	131.00	-1	22,444	0.00%
2022/01/06	9	138.78	0	0.00	138.00	9	22,628	0.04%
2022/01/05	3.1	140.51	1	141.00	139.50	2.1	22,911	0.01%
2022/01/04	13	142.62	7	144.50	143.50	6	23,052	0.03%
2021/12/30	7	140.57	1	141.00	141.00	6	23,999	0.03%
2021/12/29	0	0.00	3.1	144.98	142.00	-3.1	24,430	-0.01%
2021/12/28	1	141.00	4	143.88	143.50	-3	24,848	-0.01%
2021/12/27	3	142.50	3	142.50	142.50	0	25,173	0.00%
2021/12/24	1	143.00	10.2	144.51	143.00	-9.2	25,512	-0.04%
2021/12/23	17	146.35	4	148.00	145.00	13	25,614	0.05%
2021/12/22	22.2	148.90	19	150.03	145.50	3.2	25,562	0.01%
2021/12/21	0	0.00	2	140.00	139.50	-2	25,152	-0.01%
2021/12/20	3.1	141.74	2	139.25	139.00	1.1	25,892	0.00%
2021/12/17	4	143.88	7	143.50	144.50	-3	26,456	-0.01%
2021/12/16	8	147.06	12	147.79	147.00	-4	26,543	-0.02%
2021/12/14	1	141.00	9	141.06	142.00	-8	26,689	-0.03%
2021/12/13	8.5	139.21	5	139.00	138.00	3.5	26,765	0.01%
2021/12/10	4	139.25	3	141.00	140.00	1	27,342	0.00%
2021/12/09	3	142.67	0	0.00	141.00	3	28,202	0.01%
2021/12/08	15.5	144.63	3	143.67	144.50	12.5	28,612	0.04%
2021/12/07	14.1	146.02	0	0.00	144.00	14.1	28,992	0.05%
2021/12/06	7	153.21	3	154.67	149.00	4	29,329	0.01%
2021/12/03	10	153.85	6	155.17	154.00	4	30,337	0.01%
2021/12/02	7.1	156.27	0	0.00	152.00	7.1	30,465	0.02%
2021/12/01	14	159.79	42	161.07	162.50	-28	30,713	-0.09%
2021/11/30	110	162.03	44.2	160.64	155.50	65.8	30,901	0.21%	大買/
2021/11/29	35.1	150.59	49.1	152.15	156.00	-13.9	31,412	-0.04%
2021/11/26	8.1	139.99	14.3	141.36	143.50	-6.1	31,181	-0.02%
2021/11/25	18	143.42	25	143.22	139.00	-7	30,992	-0.02%
2021/11/24	22	138.23	4	138.00	138.00	18	30,645	0.06%
2021/11/23	24	144.08	35	146.27	143.00	-11	31,034	-0.04%
2021/11/22	1	138.00	15	137.53	137.50	-14	31,544	-0.04%
2021/11/19	4.1	138.68	3	136.67	135.50	1.1	34,292	0.00%
2021/11/18	19	141.37	19	140.55	139.50	0	35,764	0.00%
2021/11/17	5	142.40	7	141.50	143.00	-2	36,558	-0.01%
2021/11/16	18	140.83	7	137.21	136.00	11	37,590	0.03%
2021/11/15	9	136.11	9	137.61	138.50	0	38,657	0.00%
2021/11/12	12	134.29	18	134.42	133.00	-6	39,680	-0.02%
2021/11/11	5	131.70	4	131.25	130.50	1	40,366	0.00%
2021/11/10	15	133.33	13	132.12	131.00	2	40,750	0.00%
2021/11/09	3	128.67	24	128.88	130.00	-21	40,825	-0.05%
2021/11/08	5	121.40	5	122.10	122.00	0	40,859	0.00%
2021/11/05	13	124.62	4	123.88	124.00	9	41,105	0.02%
2021/11/04	21	127.12	15	126.37	126.00	6	41,586	0.01%
2021/11/03	10	127.00	0	0.00	130.00	10	41,987	0.02%
2021/11/02	16	132.28	20	131.43	128.00	-4	42,474	-0.01%
2021/11/01	2	131.00	13	131.00	131.00	-11	43,019	-0.03%
2021/10/29	17.3	127.61	11	128.05	128.00	6.3	44,230	0.01%
2021/10/28	3	132.33	7	131.64	129.00	-4	44,764	-0.01%
2021/10/27	10	130.05	11	131.73	132.00	-1	45,083	0.00%
2021/10/26	37.1	131.15	10	128.25	127.00	27.1	45,547	0.06%
2021/10/25	19	140.03	15	140.57	139.50	4	46,178	0.01%
2021/10/22	19	141.45	26.3	141.54	144.00	-7.3	46,175	-0.02%
2021/10/21	35	139.27	36	138.56	136.00	-1	46,465	0.00%
2021/10/20	10	133.90	8	132.94	135.00	2	46,586	0.00%
2021/10/19	3	127.33	31	125.27	128.50	-28	47,139	-0.06%
2021/10/18	6	122.92	7	123.57	123.00	-1	47,995	0.00%
2021/10/15	12	122.29	8	121.56	122.00	4	48,377	0.01%
2021/10/14	9	118.61	10	118.10	118.00	-1	48,819	0.00%
2021/10/13	6	125.08	14	121.29	120.50	-8	49,261	-0.02%
2021/10/12	9	130.83	6	130.33	128.50	3	49,863	0.01%
2021/10/08	21	136.74	27	135.41	131.00	-6	50,305	-0.01%
2021/10/07	31	131.69	42	132.70	133.50	-11	50,945	-0.02%
2021/10/06	10	126.30	14	128.18	130.50	-4	50,971	-0.01%
2021/10/05	13	121.19	13	123.62	126.50	0	51,717	0.00%
2021/10/04	81	125.62	24.1	123.13	121.50	56.9	52,128	0.11%
2021/10/01	25	127.16	44.9	122.10	124.00	-19.9	52,726	-0.04%
2021/09/30	11.3	134.26	11	134.00	134.00	0.3	53,156	0.00%
2021/09/29	7.6	135.89	9	135.94	134.00	-1.4	53,244	0.00%
2021/09/28	6	135.00	4	135.50	139.00	2	53,458	0.00%
2021/09/27	31	136.52	15	136.70	138.00	16	53,472	0.03%
2021/09/24	9	133.39	19	132.39	135.00	-10	52,807	-0.02%
2021/09/23	30	127.27	2	127.00	124.50	28	52,292	0.05%
2021/09/22	0	0.00	0.3	122.00	125.00	-0.3	52,340	0.00%
2021/09/17	5.3	124.53	15	124.37	126.50	-9.7	52,383	-0.02%
2021/09/16	6	121.33	7	121.07	121.50	-1	52,394	0.00%
2021/09/15	21	120.74	18	121.56	120.00	3	52,459	0.01%
2021/09/14	63.1	125.57	63.2	122.59	121.50	-0.1	52,046	0.00%
2021/09/13	13	133.73	12	133.92	129.00	1	51,349	0.00%
2021/09/10	9	130.33	9	130.72	133.00	0	51,054	0.00%
2021/09/09	16	134.03	12	133.83	133.00	4	50,598	0.01%
2021/09/08	31.1	132.55	11	131.55	130.50	20.1	50,078	0.04%
2021/09/07	18.2	144.82	25	147.80	138.50	-6.8	49,056	-0.01%
2021/09/06	34.1	157.84	20	157.25	153.50	14.1	48,713	0.03%
2021/09/03	46	166.25	14	165.14	165.50	32	48,488	0.07%
2021/09/02	62	165.35	61	162.43	159.00	1	48,252	0.00%
2021/09/01	42	164.85	32	165.06	167.00	10	46,980	0.02%
2021/08/31	7	153.07	18.2	153.87	155.00	-11.2	46,231	-0.02%
2021/08/30	12	153.54	4	151.38	150.00	8	46,138	0.02%
2021/08/27	23.1	151.98	15	151.00	150.00	8.1	46,457	0.02%
2021/08/26	25	159.34	32	159.23	158.00	-7	46,194	-0.02%
2021/08/25	47	161.83	42	166.31	158.50	5	45,344	0.01%
2021/08/24	26	156.85	36.4	158.63	163.50	-10.4	43,208	-0.02%
2021/08/23	15	150.23	25	150.34	149.00	-10	42,798	-0.02%
2021/08/20	17	143.18	15	143.50	144.00	2	43,009	0.00%
2021/08/19	46	147.78	40	147.44	135.00	6	42,007	0.01%
2021/08/18	46.1	138.12	63.1	142.77	150.00	-17	40,718	-0.04%
2021/08/17	15	139.90	13	140.69	137.50	2	39,881	0.01%
2021/08/16	4	133.63	16	135.34	135.50	-12	39,150	-0.03%
2021/08/13	44	137.47	19	132.58	130.50	25	38,780	0.06%
2021/08/12	7	133.93	10	134.75	136.50	-3	38,600	-0.01%
2021/08/11	17.3	132.63	12.1	132.44	128.00	5.2	38,648	0.01%
2021/08/10	40	132.25	40	133.66	135.00	0	38,582	0.00%
2021/08/09	10.1	141.34	45.1	143.19	138.50	-35	38,319	-0.09%
2021/08/06	29	147.71	9.3	147.64	150.00	19.7	38,020	0.05%
2021/08/05	9.2	146.32	10	145.95	144.50	-0.9	37,805	0.00%
2021/08/04	29.2	150.06	36	150.78	149.50	-6.8	37,759	-0.02%
2021/08/03	45.1	140.56	22	141.48	142.00	23.1	36,910	0.06%
2021/08/02	12	136.63	7	135.43	135.00	5	36,810	0.01%
2021/07/30	6	140.33	9	137.61	135.00	-3	36,379	-0.01%
2021/07/29	38.2	131.48	44	133.42	136.50	-5.8	35,710	-0.02%
2021/07/28	2	134.00	0	0.00	132.50	2	34,588	0.01%
2021/07/27	11.2	149.43	12	147.58	147.00	-0.8	34,541	0.00%
2021/07/26	1	152.50	18	153.25	155.00	-17	33,627	-0.05%
2021/07/23	17	144.41	4.2	143.78	141.00	12.8	32,848	0.04%
2021/07/22	36	152.90	30	154.33	153.00	6	32,220	0.02%
2021/07/21	7	146.50	11	143.91	147.50	-4	31,411	-0.01%
2021/07/20	9	137.83	17	136.50	134.50	-8	31,298	-0.03%
2021/07/19	23	136.20	6.1	135.68	134.00	16.9	31,150	0.05%
2021/07/16	16	137.03	16	137.53	137.00	0	31,080	0.00%
2021/07/15	27	125.50	19	126.50	130.00	8	30,465	0.03%
2021/07/14	56	126.76	57	124.73	124.50	-1	30,605	0.00%
2021/07/13	2	123.00	7	122.64	123.00	-5	30,442	-0.02%
2021/07/12	9	111.94	4	111.88	112.00	5	30,802	0.02%
2021/07/09	19	102.39	23	103.24	105.50	-4	29,847	-0.01%
2021/07/08	30	95.08	25.2	94.86	96.20	4.8	29,423	0.02%
2021/07/07	3	91.23	26.5	93.62	95.50	-23.5	29,117	-0.08%
2021/07/06	24.2	87.90	12	87.46	86.90	12.2	28,520	0.04%
2021/07/05	8.2	88.23	9	88.32	86.20	-0.8	28,772	0.00%
2021/07/02	4	84.80	35	81.87	86.00	-31	28,994	-0.11%
2021/07/01	1	78.90	0	0.00	78.90	1	29,316	0.00%
2021/06/30	2	80.50	2	80.50	80.30	0	29,785	0.00%
2021/06/29	24	82.07	8	83.58	81.10	16	31,403	0.05%
2021/06/28	2	85.15	1	85.90	84.90	1	33,429	0.00%
2021/06/25	7	84.90	35	84.82	84.30	-28	34,038	-0.08%
2021/06/24	34	83.70	24	83.72	83.50	10	33,812	0.03%
2021/06/23	2	80.70	5	81.94	82.40	-3	33,654	-0.01%
2021/06/22	4	81.23	5	81.34	79.20	-1	33,733	0.00%
2021/06/21	2	78.35	2	79.50	79.90	0	33,417	0.00%
2021/06/18	9	80.21	0	0.00	79.60	9	33,176	0.03%
2021/06/17	1	81.30	4	79.75	81.50	-3	33,009	-0.01%
2021/06/16	48	82.26	26	82.51	79.90	22	32,827	0.07%
2021/06/15	7	83.47	8	82.89	82.30	-1	32,627	0.00%
2021/06/11	27	84.91	19	84.49	83.00	8	32,497	0.02%
2021/06/10	18	83.66	22	83.86	83.10	-4	31,950	-0.01%
2021/06/09	8	79.70	6	79.88	78.60	2	31,065	0.01%
2021/06/08	15	77.18	4	77.43	77.00	11	30,472	0.04%
2021/06/07	10	84.24	1	84.70	83.10	9	29,770	0.03%
2021/06/04	6	86.67	3	87.20	86.00	3	29,326	0.01%
2021/06/03	9	86.53	5	86.82	85.70	4	28,631	0.01%
2021/06/02	5	86.58	29	85.62	83.00	-24	28,030	-0.09%
2021/06/01	33	84.33	15	84.74	86.10	18	27,484	0.07%
2021/05/31	17	82.48	11	81.96	81.90	6	26,770	0.02%
2021/05/28	9	77.29	75	77.81	79.20	-66	25,574	-0.26%
2021/05/27	7	70.03	19.3	71.22	72.00	-12.3	24,303	-0.05%
2021/05/26	8	68.39	7	68.66	68.50	1	23,964	0.00%
2021/05/25	15.3	68.53	33	70.72	68.20	-17.7	23,809	-0.07%
2021/05/24	1	67.90	1	65.80	66.80	0	23,310	0.00%
2021/05/21	13	64.43	20	64.00	64.00	-7	23,089	-0.03%
2021/05/20	13	65.19	1	64.70	62.90	12	23,202	0.05%
2021/05/19	1	63.70	37	64.82	66.00	-36	23,128	-0.16%
2021/05/18	1	60.00	4	62.80	62.90	-3	22,850	-0.01%
2021/05/17	1	58.70	1	60.60	57.20	0	22,602	0.00%
2021/05/14	42	64.95	15	65.10	63.50	27	22,280	0.12%
2021/05/13	7	64.40	11	63.36	62.90	-4	21,942	-0.02%
2021/05/12	13	63.95	11	64.66	63.50	2	21,570	0.01%
2021/05/11	29	68.34	11	69.64	67.00	18	20,854	0.09%
2021/05/10	4	71.70	15	73.25	74.00	-11	20,353	-0.05%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	2	62.55	0	0.00	61.20	2	19,751	0.01%
2021/05/05	0	0.00	3	67.00	62.80	-3	19,622	-0.02%
2021/05/03	12	66.88	1	67.70	67.00	11	19,143	0.06%
2021/04/29	9	69.61	0	0.00	69.00	9	18,981	0.05%
2021/04/28	63	70.40	43	70.38	69.60	20	18,872	0.11%
2021/04/27	68	73.19	73	72.48	72.10	-5	18,631	-0.03%
2021/04/26	56	75.99	49	75.34	75.40	7	18,336	0.04%
2021/04/23	70	74.64	60	74.68	74.40	10	17,959	0.06%
2021/04/22	42	74.98	37	77.02	72.60	5	17,593	0.03%
2021/04/21	29	73.52	24	73.37	73.40	5	17,087	0.03%
2021/04/20	65	72.82	84	73.45	73.00	-19	16,800	-0.11%
2021/04/19	124	70.82	112.1	70.64	70.00	11.9	16,096	0.07%	大買/大賣/
2021/04/16	23	67.53	25.2	70.84	71.10	-2.2	15,114	-0.01%
2021/04/15	26	64.58	26	64.42	64.70	0	14,251	0.00%
2021/04/14	62	62.52	33	62.46	63.70	29	13,976	0.21%
2021/04/13	25	66.82	39	65.84	65.60	-14	13,548	-0.10%
2021/04/12	1	66.70	1.2	66.37	66.70	-0.2	12,897	0.00%
2021/04/09	13	63.99	23	62.89	60.70	-10	12,824	-0.08%
2021/04/08	38	66.08	24	66.13	64.00	14	12,398	0.11%
2021/04/07	6	63.33	12	63.33	64.20	-6	11,648	-0.05%
2021/04/06	36	59.18	45.3	58.52	58.40	-9.3	11,053	-0.08%
2021/04/01	217.5	58.64	209	58.42	58.20	8.5	10,491	0.08%	大買/大賣/
2021/03/31	64	54.85	49	56.37	57.40	15	8,769	0.17%
2021/03/30	6	50.35	52	50.68	52.20	-46	6,590	-0.70%
2021/03/29	9	48.02	10	47.73	47.50	-1	5,909	-0.02%
2021/03/26	4	47.29	8	47.43	47.45	-4	5,852	-0.07%
2021/03/25	2	47.20	13	47.20	47.00	-11	5,689	-0.19%
2021/03/24	2	44.45	1	44.45	44.45	1	5,396	0.02%
2021/03/23	1	45.20	2	44.75	44.65	-1	5,427	-0.02%
2021/03/18	0	0.00	3	45.00	45.00	-3	5,742	-0.05%
2021/03/16	1	46.30	2	45.80	46.50	-1	5,917	-0.02%
2021/03/15	3	45.28	0	0.00	45.50	3	6,056	0.05%
2021/03/12	0	0.00	3.2	44.94	44.60	-3.2	6,178	-0.05%
2021/03/11	0	0.00	4	44.73	44.60	-4	6,587	-0.06%
2021/03/09	0	0.00	5	43.88	43.80	-5	7,223	-0.07%
2021/03/05	6	44.33	0	0.00	44.30	6	7,337	0.08%
2021/03/04	4	45.50	0	0.00	45.00	4	7,367	0.05%
2021/03/02	5	46.83	4	46.98	46.30	1	7,592	0.01%
2021/02/26	1.2	47.56	1	47.65	47.35	0.2	7,537	0.00%
2021/02/25	0	0.00	0.1	47.40	46.90	-0.1	7,510	0.00%
2021/02/23	1.1	46.84	0	0.00	46.65	1.1	7,591	0.01%
2021/02/22	11	48.06	13	47.84	47.45	-2	7,530	-0.03%
2021/02/19	1	46.00	4.4	47.35	47.45	-3.4	7,275	-0.05%
2021/02/18	1	46.45	0	0.00	46.85	1	7,114	0.01%
2021/02/17	2	45.00	0	0.00	46.15	2	7,002	0.03%
2021/02/05	0	0.00	1	44.45	44.20	-1	6,944	-0.01%
2021/02/03	2	44.00	1	43.95	43.70	1	6,939	0.01%
2021/02/02	5	43.71	1	43.85	43.75	4	6,955	0.06%
2021/01/29	3	43.77	0	0.00	43.10	3	6,909	0.04%
2021/01/28	3	44.55	1	45.00	44.35	2	6,858	0.03%
2021/01/27	2	44.75	0	0.00	45.45	2	6,841	0.03%
2021/01/26	1	45.00	0	0.00	44.70	1	6,806	0.01%
2021/01/22	1	44.75	5	44.50	44.65	-4	6,759	-0.06%
2021/01/20	3	46.25	0	0.00	45.10	3	6,699	0.04%
2021/01/19	0	0.00	0	46.35	46.10	0	6,581	0.00%
2021/01/18	2	46.68	3	46.65	46.10	-1	6,537	-0.02%
2021/01/15	1	49.20	0	0.00	47.30	1	6,465	0.02%
2021/01/14	2	48.10	2	48.00	48.20	0	6,337	0.00%
2021/01/13	0	0.00	10	46.98	46.55	-10	6,131	-0.16%
2021/01/12	1	46.45	1	47.60	46.15	0	6,067	0.00%
2021/01/11	10	47.55	0	0.00	47.50	10	5,985	0.17%
2021/01/08	1	45.35	0	0.00	45.35	1	5,832	0.02%
2021/01/07	2	45.55	0	0.00	45.80	2	5,840	0.03%
2021/01/06	2	46.38	0	0.00	45.65	2	5,914	0.03%
2021/01/05	2	47.23	11	46.83	46.85	-9	5,892	-0.15%
2021/01/04	2	47.65	2	47.93	47.65	0	5,976	0.00%
2020/12/31	3	47.80	0	0.00	47.45	3	5,860	0.05%
2020/12/30	3	46.45	1	46.60	46.70	2	5,800	0.03%
2020/12/29	2	46.33	1	46.10	46.20	1	5,800	0.02%
2020/12/28	0	0.00	2	46.55	46.65	-2	5,771	-0.03%
2020/12/25	1	46.25	0	0.00	46.40	1	5,712	0.02%
2020/12/24	8	46.76	0	0.00	46.75	8	5,641	0.14%
2020/12/23	3	46.65	3	45.90	46.20	0	5,543	0.00%
2020/12/22	6	45.57	0	0.00	44.90	6	5,383	0.11%
2020/12/21	1	43.85	0	0.00	45.05	1	5,259	0.02%
2020/12/18	2	45.00	0	0.00	44.75	2	5,182	0.04%
2020/12/17	1	44.90	0	0.00	45.00	1	5,165	0.02%
2020/12/16	6	45.47	0	0.00	45.30	6	5,161	0.12%
2020/12/15	2	45.65	3	46.23	45.15	-1	5,109	-0.02%
2020/12/14	1	47.65	0	0.00	47.40	1	4,874	0.02%
2020/12/11	2	47.53	2	46.55	46.95	0	4,843	0.00%
2020/12/10	2	49.68	1.6	48.85	48.25	0.4	4,790	0.01%
2020/12/09	3	50.57	0	0.00	51.00	3	4,654	0.06%
2020/12/08	4	49.38	6	50.39	50.20	-2	4,480	-0.04%
2020/12/07	5	50.96	2	51.40	50.80	3	4,324	0.07%
2020/12/04	2	48.80	5	48.80	48.75	-3	3,916	-0.08%
2020/12/03	7	48.09	18	48.37	47.50	-11	3,684	-0.30%
2020/12/02	2	45.60	1	45.50	46.45	1	3,307	0.03%
2020/11/30	0	0.00	13	45.62	45.20	-13	3,333	-0.39%
2020/11/27	23	46.32	7	46.77	45.75	16	3,579	0.45%
2020/11/25	16	44.01	3	43.75	43.75	13	3,232	0.40%
2020/11/24	0	0.00	50	44.36	43.90	-50	3,200	-1.56%
2020/11/23	54	45.02	0	0.00	44.80	54	3,145	1.72%
2020/11/20	0	0.00	2	43.55	43.70	-2	2,993	-0.07%
2020/11/19	1	42.70	0	0.00	42.50	1	2,942	0.03%
2020/11/18	0	0.00	1	42.60	42.65	-1	2,939	-0.03%
2020/11/16	3	41.93	0	0.00	42.05	3	2,982	0.10%
2020/11/12	1	42.95	0	0.00	42.55	1	3,059	0.03%
2020/11/09	0	0.00	1	42.30	42.35	-1	3,181	-0.03%
2020/10/28	5	42.60	5	42.95	42.10	0	3,609	0.00%
2020/10/22	3	43.23	3	43.52	43.50	0	3,787	0.00%
2020/10/19	0	0.00	1	45.95	45.65	-1	3,768	-0.03%
2020/10/16	1	45.70	1	45.25	45.30	0	3,780	0.00%
2020/10/14	0	0.00	3	46.55	46.50	-3	3,768	-0.08%
2020/10/12	0	0.00	1	46.70	45.50	-1	3,642	-0.03%
2020/10/07	2	44.65	2	44.60	44.55	0	3,507	0.00%
2020/09/29	0	0.00	1	41.40	41.20	-1	4,078	-0.02%
2020/09/24	0	0.00	2	43.00	42.05	-2	4,396	-0.05%
2020/09/21	0	0.00	1	45.90	45.05	-1	4,359	-0.02%
2020/09/18	2	45.75	0	0.00	45.20	2	4,321	0.05%
2020/09/16	3	45.25	0	0.00	45.30	3	4,300	0.07%
2020/09/15	1	45.40	0	0.00	45.00	1	4,317	0.02%
2020/09/10	0	0.00	3	44.10	43.95	-3	4,162	-0.07%
2020/09/08	1	45.35	1	44.80	44.75	0	4,132	0.00%
2020/09/07	0	0.00	1	45.00	44.75	-1	4,107	-0.02%
2020/09/04	0	0.00	1	44.80	44.90	-1	4,073	-0.02%
2020/09/03	6	45.61	6	45.98	45.50	0	4,036	0.00%
2020/09/02	8	46.58	0	0.00	46.60	8	3,899	0.21%
2020/08/31	2	42.95	1	43.00	42.80	1	3,675	0.03%
2020/08/26	0	0.00	2	43.65	43.60	-2	3,725	-0.05%
2020/08/21	2	43.10	0	0.00	43.05	2	3,855	0.05%
2020/08/20	1	42.20	9	42.58	42.55	-8	3,846	-0.21%
2020/08/19	5	44.76	2	44.68	44.00	3	3,804	0.08%
2020/08/18	6	45.72	1	46.60	45.65	5	3,761	0.13%
2020/08/14	2	45.68	0	0.00	45.60	2	3,649	0.05%
2020/08/13	1	46.75	1	45.75	45.95	0	3,628	0.00%
2020/08/11	2	45.45	2	45.18	44.95	0	3,516	0.00%
2020/08/10	3	47.52	0	0.00	47.30	3	3,459	0.09%
2020/08/07	0	0.00	6	47.02	47.10	-6	3,354	-0.18%
2020/08/04	1	47.00	6	47.80	47.00	-5	3,286	-0.15%
2020/07/29	0	0.00	3	44.95	44.95	-3	3,135	-0.10%
2020/07/28	2	42.65	2	44.70	42.70	0	3,103	0.00%
2020/07/24	0	0.00	1	43.55	42.70	-1	3,010	-0.03%
2020/07/22	3	43.50	1	43.55	44.60	2	2,977	0.07%
2020/07/17	2	43.20	0	0.00	43.00	2	2,887	0.07%
2020/07/15	1	41.75	0	0.00	41.70	1	2,861	0.03%
2020/07/13	1	43.60	0	0.00	43.80	1	2,906	0.03%
2020/07/09	8	46.29	0	0.00	45.55	8	2,814	0.28%
2020/07/08	5	48.55	2	47.98	47.45	3	2,649	0.11%
2020/07/07	0	0.00	2	45.35	45.35	-2	2,235	-0.09%
2020/07/03	1	41.00	2	40.90	40.85	-1	1,990	-0.05%
2020/07/02	0	0.00	1	39.65	40.40	-1	1,919	-0.05%
2020/06/19	2	38.85	0	0.00	39.20	2	1,867	0.11%
2020/06/16	0	0.00	1	38.15	38.20	-1	1,870	-0.05%
2020/06/12	1	37.70	0	0.00	38.00	1	1,895	0.05%
2020/06/05	1	40.05	0	0.00	40.10	1	1,936	0.05%
2020/06/02	0	0.00	1	38.55	38.30	-1	2,014	-0.05%
2020/05/28	0	0.00	3	38.70	38.95	-3	1,932	-0.16%
2020/05/20	1	35.80	0	0.00	35.85	1	1,783	0.06%
2020/05/06	0	0.00	3	37.75	37.40	-3	1,566	-0.19%
2020/04/30	1	37.50	0	0.00	37.70	1	1,516	0.07%
2020/04/27	0	0.00	1	36.55	36.95	-1	1,557	-0.06%
2020/04/21	1	35.15	4	35.40	35.15	-3	1,563	-0.19%
2020/04/17	2	37.95	0	0.00	37.25	2	1,546	0.13%
2020/04/13	0	0.00	1	34.20	34.00	-1	1,394	-0.07%
2020/04/09	2	34.20	0	0.00	34.15	2	1,431	0.14%
2020/04/07	0	0.00	10	34.25	34.35	-10	1,448	-0.69%
2020/04/06	10	33.31	0	0.00	33.65	10	1,434	0.70%
2020/03/31	2	31.40	1	31.05	31.10	1	1,399	0.07%
2020/03/26	0	0.00	1	30.80	30.80	-1	1,445	-0.07%
2020/03/25	0	0.00	15	31.20	30.60	-15	1,441	-1.04%
2020/03/24	0	0.00	15	29.50	29.80	-15	1,424	-1.05%
2020/03/20	1	28.55	0	0.00	29.15	1	1,424	0.07%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/17	0	0.00	6	30.83	30.20	-6	1,399	-0.43%
2020/03/13	15	34.80	0	0.00	35.00	15	1,369	1.10%
2020/03/09	3	44.50	10	44.90	43.40	-7	1,310	-0.53%
2020/03/05	0	0.00	2	41.90	42.00	-2	1,213	-0.16%
2020/03/04	2	41.40	0	0.00	41.45	2	1,459	0.14%
2020/02/25	5	42.00	0	0.00	42.90	5	1,527	0.33%
2020/02/24	8	42.53	0	0.00	42.80	8	1,530	0.52%
2020/02/20	1	44.35	11	44.45	44.10	-10	1,556	-0.64%
2020/02/13	2	41.75	0	0.00	41.50	2	1,541	0.13%
2020/02/10	10	40.70	0	0.00	40.60	10	1,588	0.63%
2020/02/05	0	0.00	2	41.70	41.65	-2	1,598	-0.13%
2020/02/03	0	0.00	20	38.15	40.00	-20	1,645	-1.22%
2020/01/31	3	41.08	20	41.10	41.20	-17	1,670	-1.02%
2020/01/30	10	42.90	4	41.45	41.45	6	1,790	0.34%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/10	0	0.00	1	46.15	46.10	-1	1,889	-0.05%
2020/01/09	0	0.00	1	46.15	46.10	-1	1,914	-0.05%
2020/01/03	1	47.35	0	0.00	47.20	1	2,008	0.05%
2020/01/02	1	48.10	20	48.00	48.40	-19	1,967	-0.97%
2019/12/30	0	0.00	2	47.65	47.10	-2	1,936	-0.10%
2019/12/24	15	47.18	0	0.00	47.00	15	1,937	0.77%
2019/12/13	5	46.20	0	0.00	46.15	5	1,959	0.26%
2019/12/10	6	47.07	0	0.00	47.00	6	1,987	0.30%
2019/12/06	2	47.50	0	0.00	47.10	2	2,110	0.09%
2019/12/05	0	0.00	1	46.75	46.70	-1	2,159	-0.05%
2019/12/02	25	46.88	2	46.55	46.40	23	2,217	1.04%
2019/11/29	14.3	48.88	25	49.62	48.35	-10.7	2,186	-0.49%
2019/11/26	0	0.00	1	47.35	47.25	-1	2,061	-0.05%
2019/11/22	0	0.00	10	46.75	46.75	-10	2,035	-0.49%
2019/11/18	0	0.00	2	47.90	47.95	-2	2,206	-0.09%
2019/11/15	0	0.00	1	47.05	47.45	-1	2,238	-0.04%
2019/11/11	1	46.50	0	0.00	46.30	1	2,258	0.04%
2019/11/08	2	47.00	1	47.00	47.05	1	2,247	0.04%
2019/11/05	11.1	47.25	1	47.30	47.20	10.1	2,238	0.45%
2019/11/01	1	46.70	0	0.00	46.70	1	2,238	0.04%
2019/10/31	1	46.65	6	46.60	46.50	-5	2,265	-0.22%
2019/10/30	10	47.00	0	0.00	47.50	10	2,249	0.44%
2019/10/29	10	48.60	2	47.98	47.25	8	2,313	0.35%
2019/10/28	12	48.14	23	47.91	48.35	-11	2,408	-0.46%
2019/10/25	3	50.20	10	50.00	49.85	-7	2,298	-0.30%
2019/10/24	0	0.00	20	49.10	49.60	-20	2,285	-0.88%
2019/10/21	2	48.68	0	0.00	49.20	2	2,288	0.09%
2019/10/18	1	48.85	0	0.00	48.85	1	2,296	0.04%
2019/10/17	1	50.40	0	0.00	50.40	1	2,276	0.04%
2019/10/15	23	51.09	10	50.60	51.10	13	2,248	0.58%
2019/10/14	40	50.40	0	0.00	50.40	40	2,197	1.82%
2019/10/07	0	0.00	1	50.70	50.00	-1	2,207	-0.05%
2019/10/04	1	50.70	0	0.00	50.40	1	2,244	0.04%
2019/09/26	0	0.00	1	49.95	49.95	-1	2,269	-0.04%
2019/09/20	2	50.90	1	51.10	51.00	1	2,277	0.04%
2019/09/18	5	50.10	1	50.90	50.10	4	2,222	0.18%
2019/09/16	6	50.48	0	0.00	50.40	6	2,237	0.27%
2019/09/12	13	51.42	10	52.56	51.40	3	2,244	0.13%
2019/09/10	11	51.41	3	51.50	51.30	8	2,204	0.36%
2019/09/09	3	53.47	4	52.98	52.80	-1	2,163	-0.05%
2019/09/06	1	52.60	0	0.00	51.80	1	2,061	0.05%
2019/09/05	1	51.70	0	0.00	51.80	1	1,994	0.05%
2019/09/04	3	51.20	3	51.30	51.70	0	1,959	0.00%
2019/09/03	1	51.30	0	0.00	50.80	1	1,935	0.05%
2019/09/02	0	0.00	10	51.80	51.50	-10	1,913	-0.52%
2019/08/30	3	51.53	1	51.90	50.90	2	1,883	0.11%
2019/08/29	0	0.00	12	51.18	51.30	-12	1,798	-0.67%
2019/08/28	0	0.00	6	49.60	49.60	-6	1,747	-0.34%
2019/08/27	0	0.00	10	50.50	49.95	-10	1,732	-0.58%
2019/08/26	21	49.92	0	0.00	49.90	21	1,703	1.23%
2019/08/23	15	50.47	10	50.80	50.80	5	1,647	0.30%
2019/08/21	0	0.00	1	49.25	49.30	-1	1,529	-0.07%
2019/08/20	2	49.40	12	49.48	49.50	-10	1,515	-0.66%
2019/08/16	0	0.00	5	47.41	47.50	-5	1,457	-0.34%
2019/08/15	0	0.00	1	46.65	46.20	-1	1,443	-0.07%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/06	1	45.80	0	0.00	47.80	1	1,405	0.07%
2019/08/05	1	47.40	0	0.00	47.30	1	1,407	0.07%
2019/08/02	10	49.10	0	0.00	47.30	10	1,407	0.71%
2019/07/31	11	50.44	0	0.00	49.70	11	1,375	0.80%
2019/07/30	2	52.10	91	53.10	52.00	-89	1,298	-6.86%
2019/07/26	0	0.00	1	51.20	51.30	-1	1,160	-0.09%
2019/07/23	50	50.60	0	0.00	50.40	50	1,132	4.42%
2019/07/22	40	51.00	0	0.00	51.00	40	1,122	3.56%
2019/07/19	1	51.00	0	0.00	51.20	1	1,111	0.09%
2019/07/11	5	50.60	0	0.00	50.30	5	1,112	0.45%
2019/06/19	1	43.70	0	0.00	44.00	1	1,386	0.07%
2019/05/08	0	0.00	1	47.90	48.30	-1	2,497	-0.04%
2019/04/26	0	0.00	10	50.70	50.80	-10	2,894	-0.35%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/15	0	0.00	6	51.20	51.00	-6	2,996	-0.20%
2019/04/12	0	0.00	2	51.10	50.90	-2	2,998	-0.07%
2019/04/10	1	54.40	0	0.00	54.00	1	2,958	0.03%
2019/04/08	2	53.50	0	0.00	53.40	2	2,873	0.07%
2019/04/02	6	51.90	0	0.00	51.80	6	2,817	0.21%
2019/03/27	0	0.00	4	51.50	51.90	-4	2,734	-0.15%
2019/03/26	4	53.10	0	0.00	52.00	4	2,714	0.15%
2019/03/25	0	0.00	1	51.80	51.00	-1	2,657	-0.04%
2019/03/22	11	52.62	1	55.40	52.50	10	2,627	0.38%
2019/03/19	1	52.00	0	0.00	51.90	1	2,367	0.04%
2019/02/22	0	0.00	2	49.30	48.45	-2	2,497	-0.08%
2019/02/13	21	48.63	23	48.53	48.60	-2	2,158	-0.09%
2019/02/12	2	47.10	0	0.00	47.45	2	2,079	0.10%
2019/01/30	0	0.00	5	46.25	46.10	-5	2,009	-0.25%
2019/01/24	1	48.10	1	47.85	47.50	0	1,998	0.00%
2019/01/21	6	48.37	7	47.97	48.15	-1	1,914	-0.05%
2019/01/18	0	0.00	2	46.30	46.80	-2	1,678	-0.12%
2019/01/17	2	45.73	0	0.00	44.00	2	1,608	0.12%
2019/01/11	0	0.00	5	41.55	41.75	-5	1,492	-0.33%
2019/01/10	5	42.20	0	0.00	41.95	5	1,493	0.33%
2019/01/09	5	42.85	1	41.15	42.20	4	1,493	0.27%
2019/01/08	1	40.10	1	39.90	40.65	0	1,472	0.00%
2019/01/07	1	39.60	0	0.00	39.30	1	1,484	0.07%
2019/01/03	1	38.10	0	0.00	37.80	1	1,530	0.07%
2018/12/14	0	0.00	1	41.40	41.40	-1	1,594	-0.06%
2018/12/06	0	0.00	3	43.65	43.80	-3	1,620	-0.19%
2018/12/05	0	0.00	3	46.20	45.90	-3	1,601	-0.19%
2018/11/28	3	44.20	1	43.00	45.40	2	1,334	0.15%
2018/11/23	0	0.00	5	38.30	38.25	-5	1,185	-0.42%
2018/11/22	5	39.99	2	40.20	39.25	3	1,166	0.26%
2018/11/19	1	37.95	0	0.00	38.40	1	1,123	0.09%
2018/11/05	2	38.50	0	0.00	38.30	2	1,284	0.16%
2018/11/01	2	37.10	0	0.00	37.70	2	1,268	0.16%
2018/10/19	1	35.90	0	0.00	39.50	1	1,313	0.08%
2018/10/01	1	44.40	0	0.00	44.85	1	1,207	0.08%
2018/09/25	1	45.60	1	45.40	45.35	0	1,243	0.00%
2018/09/19	1	44.65	0	0.00	44.65	1	1,257	0.08%
2018/09/18	1	43.85	1	43.40	43.40	0	1,254	0.00%
2018/09/07	0	0.00	2	49.90	49.60	-2	1,222	-0.16%
2018/09/04	0	0.00	2	54.10	54.70	-2	1,316	-0.15%
2018/08/02	2	63.00	0	0.00	62.30	2	2,034	0.10%
2018/08/01	0	0.00	1	63.50	64.00	-1	2,059	-0.05%
2018/07/27	0	0.00	2	62.30	63.40	-2	2,066	-0.10%
2018/07/24	0	0.00	1	60.60	60.60	-1	2,121	-0.05%
2018/07/20	1	60.80	2	61.20	61.20	-1	2,191	-0.05%
2018/07/19	1	63.10	0	0.00	61.50	1	2,250	0.04%
2018/07/13	2	61.35	0	0.00	60.50	2	2,407	0.08%
2018/07/10	2	61.50	0	0.00	61.30	2	2,450	0.08%
2018/06/26	1	61.60	0	0.00	61.80	1	2,525	0.04%
2018/06/25	2	63.20	0	0.00	63.00	2	2,522	0.08%
2018/06/14	0	0.00	14	68.71	68.50	-14	2,611	-0.54%
2018/06/12	14	72.27	1	71.50	70.70	13	2,696	0.48%
2018/06/08	1	69.50	1	68.60	69.00	0	2,833	0.00%
2018/06/07	1	68.60	0	0.00	68.60	1	2,822	0.04%
2018/06/05	1	69.00	17	68.50	67.70	-16	2,852	-0.56%
2018/06/01	7	65.40	0	0.00	65.40	7	2,806	0.25%
2018/05/29	10	64.70	5	65.58	65.20	5	2,724	0.18%
2018/05/28	0	0.00	1	64.10	64.00	-1	2,688	-0.04%
2018/05/21	0	0.00	1	60.00	61.20	-1	3,092	-0.03%
2018/05/17	1	60.40	0	0.00	60.00	1	3,163	0.03%
2018/05/16	1	61.40	2	61.50	61.90	-1	3,175	-0.03%
2018/05/15	1	60.00	0	0.00	58.90	1	3,205	0.03%
2018/05/14	0	0.00	6	60.68	60.20	-6	3,291	-0.18%
2018/05/09	1	56.90	0	0.00	56.90	1	3,412	0.03%
2018/05/08	5	57.00	0	0.00	58.10	5	3,484	0.14%
2018/05/07	0	0.00	1	56.70	57.30	-1	3,824	-0.03%
2018/04/26	1	55.60	0	0.00	55.60	1	4,058	0.02%
2018/04/25	2	57.90	1	58.10	58.00	1	4,114	0.02%
2018/04/24	0	0.00	5	55.00	54.70	-5	4,081	-0.12%
2018/04/16	0	0.00	1	65.80	66.40	-1	3,932	-0.03%
2018/03/19	0	0.00	10	74.55	75.40	-10	4,087	-0.24%
2018/03/16	4	75.63	1	77.60	75.10	3	4,081	0.07%
2018/03/15	7	76.64	10	75.88	76.70	-3	3,974	-0.08%
2018/03/13	1	73.60	0	0.00	74.00	1	3,780	0.03%
2018/03/12	0	0.00	1	74.00	72.90	-1	3,782	-0.03%
2018/03/02	11	72.94	2	72.20	72.60	9	3,786	0.24%
2018/03/01	1	73.60	0	0.00	73.50	1	3,786	0.03%
2018/02/27	2	74.25	1	75.50	73.00	1	3,792	0.03%
2018/02/26	3	76.13	3	77.13	74.30	0	3,813	0.00%
2018/02/23	0	0.00	3	73.40	72.50	-3	3,599	-0.08%
2018/02/22	1	71.70	0	0.00	72.00	1	3,588	0.03%
2018/02/09	2	70.50	0	0.00	70.20	2	3,523	0.06%
2018/02/07	3	70.67	4	71.15	70.00	-1	3,452	-0.03%
2018/02/06	2	68.70	1	72.90	67.40	1	3,403	0.03%
2018/02/05	1	73.70	1	72.70	73.70	0	3,340	0.00%
2018/02/02	11	71.93	10	72.20	71.60	1	3,287	0.03%
2018/02/01	1	74.50	1	77.50	74.30	0	3,291	0.00%
2018/01/31	1	76.10	4	75.28	76.10	-3	3,304	-0.09%
2018/01/30	13	76.98	11	77.05	75.30	2	3,489	0.06%
2018/01/29	0	0.00	2	74.40	75.70	-2	3,226	-0.06%
2018/01/19	3	70.47	1	69.80	67.20	2	3,328	0.06%
2018/01/15	1	67.90	1	67.30	67.30	0	3,555	0.00%
2018/01/04	1	66.60	1	68.10	67.70	0	4,687	0.00%