新唐 (4919)-凱基-豐中券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
94.8
漲跌
▲1.9
漲幅
+2.05%
成交量
7,909張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	95.73	10	96.24	94.80	-7	7,947	-0.09%
2024/11/20	4	92.28	3	94.73	92.90	1	7,843	0.01%
2024/11/19	3	93.20	5	92.88	93.70	-2	7,810	-0.03%
2024/11/18	7	94.46	0	0.00	93.60	7	7,793	0.09%
2024/11/15	4	97.18	0	0.00	96.60	4	7,724	0.05%
2024/11/14	1	100.00	13.2	99.00	98.50	-12.2	7,639	-0.16%
2024/11/13	2	94.45	3	95.37	95.90	-1	7,230	-0.01%
2024/11/12	6	88.83	1	88.60	88.00	5	7,094	0.07%
2024/11/11	1.1	92.27	0	0.00	91.60	1.1	7,048	0.02%
2024/11/08	1	94.90	2	94.20	93.40	-1	7,016	-0.01%
2024/11/07	0.1	92.80	3	92.20	92.10	-2.9	6,940	-0.04%
2024/11/06	14	92.73	10	91.91	92.10	4	6,923	0.06%
2024/11/05	9	97.38	2	96.45	96.10	7	6,732	0.10%
2024/11/04	2	95.90	4	96.00	94.80	-2	6,631	-0.03%
2024/10/30	21.3	105.92	18	105.17	101.00	3.3	6,159	0.05%
2024/10/29	13	100.25	51	100.66	103.00	-38	5,205	-0.73%
2024/10/28	35	96.64	27	95.19	94.00	8	4,467	0.18%
2024/10/25	36	95.94	37.1	96.32	97.70	-1.1	4,153	-0.03%
2024/10/24	52.1	93.88	21	93.85	94.10	31.1	3,252	0.95%
2024/10/22	0	0.00	2	85.80	85.70	-2	3,008	-0.07%
2024/10/21	0	0.00	5	85.34	85.20	-5	3,049	-0.16%
2024/10/18	4	84.08	1	83.40	83.20	3	3,093	0.10%
2024/10/16	0	0.00	3	84.33	83.80	-3	3,096	-0.10%
2024/10/15	6	86.95	4	87.40	84.60	2	3,082	0.06%
2024/10/11	0	0.00	1	80.70	82.00	-1	2,994	-0.03%
2024/10/09	3	83.10	0	0.00	81.50	3	2,992	0.10%
2024/10/08	1	83.60	0	0.00	83.40	1	2,985	0.03%
2024/10/04	1	85.20	0	0.00	83.00	1	3,089	0.03%
2024/09/30	1	89.20	0	0.00	85.70	1	3,197	0.03%
2024/09/26	0.1	83.00	1	82.80	82.20	-0.9	3,212	-0.03%
2024/09/23	1	80.70	0	0.00	80.80	1	3,359	0.03%
2024/09/20	0	0.00	1	81.00	81.80	-1	3,383	-0.03%
2024/09/19	1	78.90	0	0.00	80.30	1	3,435	0.03%
2024/09/18	2	79.85	0	0.00	78.90	2	3,546	0.06%
2024/09/11	1	78.50	1	78.40	78.50	0	3,685	0.00%
2024/09/10	2	79.80	3	78.10	78.40	-1	3,726	-0.03%
2024/09/09	1	78.60	1	79.10	80.90	0	3,714	0.00%
2024/09/06	1	81.20	0	0.00	82.10	1	3,700	0.03%
2024/09/05	0	0.00	1	83.20	81.10	-1	3,712	-0.03%
2024/09/04	1	81.80	0	0.00	81.80	1	3,721	0.03%
2024/09/03	3	87.07	1	88.00	85.20	2	3,704	0.05%
2024/08/26	0	0.00	1	89.00	89.20	-1	3,668	-0.03%
2024/08/23	1	86.60	2	86.90	88.00	-1	3,683	-0.03%
2024/08/20	0	0.00	1	88.20	87.70	-1	3,773	-0.03%
2024/08/19	1	86.50	0	0.00	87.60	1	3,759	0.03%
2024/08/16	1	85.80	2	86.60	86.00	-1	3,751	-0.03%
2024/08/09	1	83.00	0	0.00	81.20	1	3,688	0.03%
2024/08/08	1	81.60	0	0.00	81.20	1	3,602	0.03%
2024/08/07	0	0.00	1	87.00	87.00	-1	3,528	-0.03%
2024/08/06	0	0.00	1	88.10	81.50	-1	3,419	-0.03%
2024/08/02	2	101.00	0	0.00	100.50	2	3,266	0.06%
2024/08/01	0	0.00	2	107.75	108.00	-2	3,204	-0.06%
2024/07/31	4	105.25	0	0.00	105.00	4	3,270	0.12%
2024/07/30	1	110.00	2	110.75	109.50	-1	3,225	-0.03%
2024/07/23	1	116.00	1	118.00	118.00	0	3,230	0.00%
2024/07/18	2	120.50	1	120.50	121.00	1	3,175	0.03%
2024/07/17	1	123.00	0	0.00	122.50	1	3,146	0.03%
2024/07/16	1	123.50	1	124.50	124.00	0	3,153	0.00%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/08	1	124.50	9	125.56	124.00	-8	3,313	-0.24%
2024/07/05	0	0.00	0	127.50	128.50	0	3,254	0.00%
2024/07/04	8	125.81	1	125.50	126.00	7	3,194	0.22%
2024/07/02	0	0.00	1	124.50	126.50	-1	3,033	-0.03%
2024/07/01	0	125.50	1	125.00	124.50	-1	2,893	-0.03%
2024/06/28	1	128.00	1	129.00	128.00	0	2,765	0.00%
2024/06/27	1	129.00	1	128.50	132.00	0	2,561	0.00%
2024/06/26	1	129.50	1	130.00	130.00	0	2,515	0.00%
2024/06/25	2	131.00	0	0.00	131.00	2	2,413	0.08%
2024/06/18	0	0.00	1	127.50	128.00	-1	2,129	-0.05%
2024/06/17	0	0.00	0	127.50	127.00	0	2,133	0.00%
2024/06/13	1	124.50	5	124.60	124.50	-4	2,115	-0.19%
2024/06/07	0	0.00	2	124.00	123.50	-2	2,092	-0.10%
2024/06/05	0	125.50	1	125.00	124.50	-1	2,100	-0.05%
2024/05/29	11	131.09	11	128.50	128.50	0	2,177	0.00%
2024/05/28	3	129.00	4	129.00	131.50	-1	2,142	-0.05%
2024/05/21	1	127.50	2	127.25	127.00	-1	2,064	-0.05%
2024/05/20	0	0.00	2	124.00	124.50	-2	2,037	-0.10%
2024/05/17	3	123.33	0	0.00	123.00	3	2,036	0.15%
2024/05/14	0	0.00	0	124.50	123.00	0	2,101	0.00%
2024/05/10	0	122.00	0	0.00	123.00	0	2,115	0.00%
2024/05/06	3	127.17	0	0.00	123.50	3	2,067	0.15%
2024/05/03	2	130.75	0	0.00	130.00	2	1,987	0.10%
2024/04/30	1	129.50	0	0.00	129.50	1	1,963	0.05%
2024/04/18	0.1	132.50	1	131.00	132.50	-0.9	1,831	-0.05%
2024/04/17	0	0.00	0	129.00	129.00	0	1,775	0.00%
2024/04/15	0	0.00	1	129.50	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/11	0	126.50	0	0.00	127.50	0	1,797	0.00%
2024/04/03	1	126.00	1	126.50	127.00	0	1,836	0.00%
2024/04/02	1	126.50	2	126.75	126.50	-1	1,884	-0.05%
2024/04/01	2	125.00	0	0.00	124.50	2	1,860	0.11%
2024/03/28	0	0.00	2	123.75	124.00	-2	1,840	-0.11%
2024/03/20	0	0.00	2	123.00	123.00	-2	1,956	-0.10%
2024/03/18	0	0.00	1	120.00	121.50	-1	2,013	-0.05%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/08	0	0.00	1	124.50	122.00	-1	2,162	-0.05%
2024/03/06	0	0.00	1	127.50	127.00	-1	2,210	-0.05%
2024/03/05	0	0.00	3	128.83	128.50	-3	2,317	-0.13%
2024/03/04	1	129.50	5	129.30	129.50	-4	2,578	-0.16%
2024/03/01	3	128.67	3	129.00	128.50	0	2,667	0.00%
2024/02/27	1	131.50	0	0.00	128.50	1	2,883	0.03%
2024/02/23	2	132.50	2	132.50	131.00	0	3,044	0.00%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/19	0	0.00	1	131.50	132.50	-1	3,190	-0.03%
2024/02/16	1	128.00	0.3	128.50	128.50	0.7	3,428	0.02%
2024/02/15	0	0.00	0.2	128.00	128.50	-0.2	3,434	-0.01%
2024/01/29	0	0.00	2	130.00	130.50	-2	3,503	-0.06%
2024/01/22	2	133.50	0	0.00	133.50	2	3,639	0.05%
2024/01/17	1	133.50	0	0.00	130.00	1	3,651	0.03%
2024/01/15	0	136.00	0	0.00	135.00	0	3,653	0.00%
2024/01/08	1	138.00	0	0.00	138.00	1	3,792	0.03%
2024/01/03	2	142.00	0.5	141.66	142.00	1.5	3,801	0.04%
2023/12/29	0	0.00	2	141.00	142.00	-2	3,793	-0.05%
2023/12/28	2.1	143.21	0	0.00	142.00	2.1	3,785	0.06%
2023/12/22	0	0.00	5	139.50	139.50	-5	3,734	-0.13%
2023/12/20	0	0.00	2	138.50	137.50	-2	3,735	-0.05%
2023/12/15	1	142.00	1	141.50	141.00	0	3,721	0.00%
2023/12/14	1	147.00	0	0.00	148.50	1	3,738	0.03%
2023/12/08	1	143.50	0	0.00	143.00	1	3,889	0.03%
2023/12/07	1.1	142.05	1	144.00	142.00	0.1	3,886	0.00%
2023/12/06	0.2	146.00	0	0.00	145.50	0.2	3,856	0.01%
2023/12/05	0	0.00	2	146.25	146.00	-2	3,838	-0.05%
2023/12/04	20	150.00	22	149.55	149.50	-2	3,806	-0.05%
2023/12/01	12.1	149.99	31	149.48	149.50	-18.9	3,798	-0.50%
2023/11/30	31	149.40	11	149.27	148.50	20	3,801	0.53%
2023/11/29	35	148.69	38.3	149.36	149.50	-3.3	3,692	-0.09%
2023/11/28	0	0.00	4	142.63	144.00	-4	3,441	-0.12%
2023/11/27	1	143.00	2.6	142.78	141.50	-1.6	3,349	-0.05%
2023/11/24	1.2	140.75	11	141.05	139.00	-9.8	3,216	-0.30%
2023/11/22	16	141.00	2	140.50	140.50	14	3,120	0.45%
2023/11/21	0	0.00	2	138.00	138.00	-2	3,036	-0.07%
2023/11/20	0	0.00	1	139.00	138.50	-1	3,037	-0.03%
2023/11/17	1	139.00	1	137.00	138.50	0	3,057	0.00%
2023/11/16	0	137.00	1	137.50	136.50	-1	3,041	-0.03%
2023/11/15	8	137.44	5	138.40	138.00	3	3,016	0.10%
2023/11/14	0	132.00	0	0.00	133.00	0	2,750	0.00%
2023/11/10	1	131.00	1	131.00	131.00	0	2,750	0.00%
2023/11/09	0	129.50	0	0.00	129.50	0	2,758	0.00%
2023/11/08	0	0.00	1	130.50	131.00	-1	2,786	-0.04%
2023/11/06	1	127.50	1	129.00	128.50	0	2,818	0.00%
2023/11/03	6	128.50	4	126.88	127.50	2	2,829	0.07%
2023/10/31	1	129.47	0	0.00	127.00	1	2,866	0.04%
2023/10/30	0	0.00	1	127.50	128.00	-1	2,994	-0.03%
2023/10/27	0	127.00	0	0.00	125.50	0	3,209	0.00%
2023/10/26	1	127.01	2.1	126.79	127.00	-1.1	3,431	-0.03%
2023/10/25	1	131.49	1	129.50	129.00	0	3,545	0.00%
2023/10/23	3	129.34	3	127.67	128.00	0	3,647	0.00%
2023/10/20	0.1	131.44	0	0.00	132.50	0.1	3,681	0.00%
2023/10/19	1	132.00	0.1	132.00	132.50	0.9	3,759	0.02%
2023/10/18	1	133.50	18	131.50	130.00	-17	3,850	-0.44%
2023/10/17	0	130.50	0.4	130.52	130.00	-0.4	3,988	-0.01%
2023/10/16	0	130.50	0	0.00	130.50	0	4,164	0.00%
2023/10/13	0	0.00	2	128.75	131.00	-2	4,309	-0.05%
2023/10/11	0	127.00	1	127.50	126.00	-1	4,416	-0.02%
2023/10/05	2	125.00	0	0.00	126.50	2	4,468	0.05%
2023/10/04	0	0.00	1	124.00	125.00	-1	4,493	-0.02%
2023/10/03	1	125.01	1	125.00	125.00	0	4,518	0.00%
2023/10/02	0	126.00	0	0.00	126.00	0	4,591	0.00%
2023/09/28	0	0.00	3	124.33	125.00	-3	4,703	-0.06%
2023/09/27	0	124.50	0	0.00	124.50	0	4,946	0.00%
2023/09/26	3	125.67	0	0.00	125.50	3	5,084	0.06%
2023/09/25	7	127.78	0	0.00	126.50	7	5,098	0.14%
2023/09/22	9	126.33	0	0.00	128.00	9	5,066	0.18%
2023/09/21	4	127.50	0	0.00	127.50	4	5,038	0.08%
2023/09/20	0	0.00	23	130.50	130.50	-23	5,033	-0.46%
2023/09/19	7.1	135.06	5	132.50	132.50	2.1	5,046	0.04%
2023/09/14	0	0.00	5	132.00	132.00	-5	4,990	-0.10%
2023/09/13	4.1	132.09	1	130.00	130.00	3.1	4,971	0.06%
2023/09/12	0	0.00	0	128.00	128.50	0	4,885	0.00%
2023/09/11	0	126.50	0	0.00	126.50	0	4,966	0.00%
2023/09/08	0	127.00	0	0.00	127.00	0	5,039	0.00%
2023/09/07	1	128.00	2	130.00	127.50	-1	5,196	-0.02%
2023/09/06	0	0.00	2	129.00	129.00	-2	5,233	-0.04%
2023/09/05	5	128.20	10	127.65	128.50	-5	5,203	-0.10%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	6	122.83	5	124.00	123.50	1	5,171	0.02%
2023/08/31	3	123.00	0	0.00	123.50	3	5,189	0.06%
2023/08/30	0	0.00	0	123.00	123.00	0	5,256	0.00%
2023/08/29	9	119.11	0	0.00	120.00	9	5,283	0.17%
2023/08/24	14	121.61	1	120.50	120.50	13	5,383	0.24%
2023/08/23	0	118.00	0	0.00	121.50	0	5,455	0.00%
2023/08/22	4	120.88	2	120.50	120.00	2	5,447	0.04%
2023/08/21	0	121.50	0	0.00	121.50	0	5,471	0.00%
2023/08/18	0	126.50	0.3	126.00	125.00	-0.2	5,494	0.00%
2023/08/17	0.1	127.50	3	125.50	127.00	-2.9	5,511	-0.05%
2023/08/14	2	122.00	2	125.50	125.50	0	5,696	0.00%
2023/08/11	0	125.00	0	0.00	124.00	0	5,709	0.00%
2023/08/10	3	124.00	0	0.00	124.50	3	5,803	0.05%
2023/08/08	0	0.00	0	130.00	130.00	0	5,864	0.00%
2023/08/07	0	127.50	1	126.00	129.00	-1	5,915	-0.02%
2023/08/04	2	125.00	0	0.00	126.50	2	5,943	0.03%
2023/08/02	7.4	127.10	1	127.50	126.50	6.4	6,058	0.11%
2023/08/01	6	137.83	17	136.68	133.00	-11	6,000	-0.18%
2023/07/31	2	137.50	1	139.50	140.00	1	5,836	0.02%
2023/07/28	1	142.01	0	0.00	142.00	1	5,698	0.02%
2023/07/27	2	139.25	3	139.00	139.50	-1	5,616	-0.02%
2023/07/26	0	0.00	6	137.50	136.50	-6	5,628	-0.11%
2023/07/25	3	139.50	0	0.00	139.00	3	5,618	0.05%
2023/07/24	1	140.00	4	141.00	140.00	-3	5,584	-0.05%
2023/07/21	7	138.22	9	140.72	140.00	-2	5,630	-0.04%
2023/07/20	12.3	143.92	13	143.81	142.00	-0.7	5,673	-0.01%
2023/07/19	2	143.00	52	143.51	141.50	-50	5,475	-0.91%
2023/07/18	9	140.00	24	140.13	141.00	-15	5,344	-0.28%
2023/07/17	0	0.00	5	137.80	138.00	-5	5,173	-0.10%
2023/07/14	10	136.00	2	137.00	137.00	8	5,169	0.15%
2023/07/13	3	133.67	5	133.60	133.00	-2	5,120	-0.04%
2023/07/12	1	133.99	0.5	132.00	131.50	0.5	5,077	0.01%
2023/07/11	1	134.50	0	0.00	133.50	1	5,062	0.02%
2023/07/10	0	0.00	8	130.63	131.00	-8	5,068	-0.16%
2023/07/07	1	131.50	1	131.00	131.00	0	5,071	0.00%
2023/07/06	4	135.63	3	135.33	134.00	1	5,046	0.02%
2023/07/05	6	137.67	2	138.50	136.00	4	4,982	0.08%
2023/07/04	5	133.20	4	131.75	135.50	1	4,758	0.02%
2023/06/29	1	129.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	0	128.00	0	0.00	127.00	0	4,942	0.00%
2023/06/27	2	131.00	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	0.00	3	128.83	131.00	-3	5,095	-0.06%
2023/06/21	14	128.07	0	0.00	128.00	14	5,190	0.27%
2023/06/20	0	130.50	0	0.00	129.50	0	5,593	0.00%
2023/06/19	0	0.00	3	131.17	130.50	-3	5,642	-0.05%
2023/06/16	11	132.00	2	131.75	131.50	9	5,638	0.16%
2023/06/15	2	134.00	1.3	132.73	134.00	0.7	5,682	0.01%
2023/06/14	22	132.39	2	131.75	130.50	20	5,637	0.35%
2023/06/13	23	135.50	8	133.88	135.00	15	5,582	0.27%
2023/06/12	4	130.13	3	129.33	130.50	1	5,487	0.02%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	4.1	126.52	0	0.00	126.00	4.1	5,502	0.07%
2023/06/07	0.5	128.50	0	129.00	129.00	0.5	5,548	0.01%
2023/06/06	2	128.25	0	0.00	127.00	2	5,595	0.04%
2023/06/05	2	128.75	4	130.00	130.00	-2	5,624	-0.04%
2023/06/02	2	126.50	0	0.00	127.00	2	5,665	0.04%
2023/06/01	6	127.67	3	127.00	127.00	3	5,927	0.05%
2023/05/30	1	129.00	0	0.00	129.00	1	6,057	0.02%
2023/05/29	4	130.00	7	129.79	130.50	-3	6,039	-0.05%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/25	1	125.00	3	125.83	125.50	-2	6,300	-0.03%
2023/05/24	6	124.42	2	125.00	124.50	4	6,388	0.06%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/22	0	0.00	3	126.33	127.00	-3	6,636	-0.05%
2023/05/19	5	126.20	1	129.00	126.00	4	6,787	0.06%
2023/05/18	7	125.71	2	125.50	125.50	5	6,762	0.07%
2023/05/17	1	122.50	1	123.50	123.00	0	6,795	0.00%
2023/05/16	1	124.99	0	0.00	121.50	1	6,830	0.01%
2023/05/15	2	123.00	0	0.00	122.50	2	6,814	0.03%
2023/05/12	0	125.50	0	0.00	125.50	0	6,893	0.00%
2023/05/11	3	125.50	0	0.00	124.00	3	6,930	0.04%
2023/05/10	3	126.83	3	128.00	129.50	0	7,124	0.00%
2023/05/09	12	127.83	5	127.60	126.50	7	7,217	0.10%
2023/05/08	0	0.00	1	137.50	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	3	132.00	133.50	-3	7,405	-0.04%
2023/05/04	1	130.00	1	134.50	131.50	0	7,952	0.00%
2023/05/03	0	0.00	1	132.50	133.50	-1	8,266	-0.01%
2023/05/02	4	132.00	0	0.00	131.00	4	8,292	0.05%
2023/04/28	4	131.75	3	131.33	133.00	1	8,374	0.01%
2023/04/26	2	128.00	5	128.60	130.50	-3	8,364	-0.04%
2023/04/25	6	133.33	6	130.92	130.00	0	8,288	0.00%
2023/04/24	0	139.00	0	0.00	139.00	0	8,236	0.00%
2023/04/21	1	140.00	4	139.50	139.00	-3	8,332	-0.04%
2023/04/20	2	141.75	3	143.00	142.50	-1	8,360	-0.01%
2023/04/19	8	144.25	2	144.00	143.50	6	8,468	0.07%
2023/04/18	4	149.50	3	148.00	147.00	1	8,422	0.01%
2023/04/17	0	0.00	2	149.75	149.00	-2	8,406	-0.02%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	4	147.75	3	149.50	147.00	1	8,416	0.01%
2023/04/12	2	150.00	2	151.00	150.00	0	8,401	0.00%
2023/04/10	10	149.25	4	150.00	149.00	6	8,400	0.07%
2023/04/07	2	148.00	4	148.38	147.50	-2	8,363	-0.02%
2023/04/06	1	147.00	3	148.00	148.00	-2	8,373	-0.02%
2023/03/31	7	149.50	3	149.50	149.50	4	8,403	0.05%
2023/03/30	4	146.25	0	0.00	148.50	4	8,360	0.05%
2023/03/29	3	142.83	5	143.50	143.00	-2	8,337	-0.02%
2023/03/28	3	147.17	5.4	147.07	146.00	-2.4	8,476	-0.03%
2023/03/27	6	152.17	1	151.00	151.50	5	8,360	0.06%
2023/03/24	1	160.00	2	157.00	155.50	-1	8,339	-0.01%
2023/03/23	15.6	155.86	31	156.63	159.50	-15.4	8,267	-0.19%
2023/03/22	2	149.25	3	149.33	150.00	-1	7,933	-0.01%
2023/03/21	1	147.00	2	148.75	147.00	-1	7,914	-0.01%
2023/03/20	4	147.50	0	0.00	148.00	4	7,914	0.05%
2023/03/17	2	147.00	2	148.00	148.00	0	7,991	0.00%
2023/03/15	2	148.00	0.9	150.00	147.00	1.1	8,154	0.01%
2023/03/14	0	146.00	9	147.00	147.00	-9	8,204	-0.11%
2023/03/13	0	144.64	0	0.00	145.50	0	8,335	0.00%
2023/03/10	14	146.04	2	146.00	145.00	12	8,362	0.14%
2023/03/09	2	148.50	0	0.00	148.50	2	8,462	0.02%
2023/03/07	2	148.00	9	148.00	148.50	-7	8,528	-0.08%
2023/03/03	6	149.58	7	150.36	150.50	-1	8,334	-0.01%
2023/03/02	0	0.00	0.3	148.00	148.00	-0.3	8,660	0.00%
2023/03/01	0	0.00	1.4	149.10	149.50	-1.4	8,852	-0.02%
2023/02/24	4	149.63	2	149.00	147.50	2	9,086	0.02%
2023/02/23	4.3	148.39	4	147.88	149.50	0.3	9,028	0.00%
2023/02/22	2	141.00	4	141.25	142.50	-2	9,014	-0.02%
2023/02/21	6	144.58	1	143.00	145.50	5	9,132	0.05%
2023/02/20	12	144.08	0	0.00	143.50	12	9,533	0.13%
2023/02/17	3	143.00	2	144.00	144.50	1	9,521	0.01%
2023/02/16	2	146.25	2	147.50	149.00	0	9,440	0.00%
2023/02/15	12	147.88	11	146.91	145.00	1	9,608	0.01%
2023/02/14	0	0.00	2	145.50	145.50	-2	9,519	-0.02%
2023/02/13	1	147.00	1	147.50	147.50	0	9,556	0.00%
2023/02/10	3	150.67	5.1	148.49	147.50	-2.1	9,660	-0.02%
2023/02/09	8	153.38	8	150.50	150.50	0	9,805	0.00%
2023/02/08	3	152.50	8.1	150.38	154.00	-5.1	9,831	-0.05%
2023/02/07	2	145.75	7	148.36	148.50	-5	9,742	-0.05%
2023/02/06	7	147.64	4	147.50	148.50	3	9,772	0.03%
2023/02/03	23	148.09	27	149.15	151.50	-4	9,674	-0.04%
2023/02/02	12	147.63	15.8	147.60	147.00	-3.8	9,537	-0.04%
2023/02/01	7.8	140.95	17	141.56	142.00	-9.3	9,089	-0.10%
2023/01/31	1	130.50	0	0.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	3.1	129.97	130.50	-3.1	8,906	-0.03%
2023/01/16	0	0.00	6	125.58	125.50	-6	8,966	-0.07%
2023/01/13	0	0.00	4	126.63	124.00	-4	8,992	-0.04%
2023/01/12	0	0.00	10.1	126.50	125.50	-10.1	9,057	-0.11%
2023/01/11	5	124.70	6	125.50	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	1	123.00	123.50	-1	9,085	-0.01%
2023/01/09	0	0.00	2	121.50	123.50	-2	9,169	-0.02%
2022/12/30	3	118.50	3	115.50	115.00	0	9,554	0.00%
2022/12/29	0	0.00	2	115.25	116.50	-2	9,620	-0.02%
2022/12/28	2	115.00	0	0.00	114.00	2	9,815	0.02%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	0	0.00	3	116.83	116.00	-3	9,989	-0.03%
2022/12/23	4	116.50	2	117.00	117.00	2	10,116	0.02%
2022/12/22	1	119.50	0	0.00	119.50	1	10,179	0.01%
2022/12/20	0	0.00	1	120.50	118.50	-1	10,300	-0.01%
2022/12/14	2	123.00	4	123.63	125.00	-2	10,525	-0.02%
2022/12/12	0	0.00	2	121.25	122.00	-2	10,622	-0.02%
2022/12/09	2	123.25	3	121.67	121.50	-1	10,681	-0.01%
2022/12/08	9	122.33	6	123.83	124.00	3	10,619	0.03%
2022/12/07	2	120.25	1	121.00	118.50	1	10,585	0.01%
2022/12/06	3	124.17	1	123.50	124.00	2	10,914	0.02%
2022/12/05	4	126.25	8	127.06	127.00	-4	10,858	-0.04%
2022/12/02	0	0.00	1	125.00	124.50	-1	10,783	-0.01%
2022/12/01	1	125.00	8	123.63	123.50	-7	10,825	-0.06%
2022/11/30	1	121.00	1	120.50	121.00	0	10,891	0.00%
2022/11/29	4	122.38	2	120.00	120.50	2	10,954	0.02%
2022/11/28	1	120.00	1	120.00	122.00	0	10,869	0.00%
2022/11/25	8	120.63	1	123.50	120.00	7	10,880	0.06%
2022/11/24	7	125.71	7	124.93	123.50	0	10,847	0.00%
2022/11/23	4	122.88	9	123.11	122.50	-5	10,472	-0.05%
2022/11/22	10	121.80	5	121.70	122.00	5	10,331	0.05%
2022/11/21	1	115.50	1	118.00	118.00	0	10,324	0.00%
2022/11/18	2	116.75	0	0.00	115.50	2	10,538	0.02%
2022/11/17	0	122.00	1.3	120.23	121.00	-1.3	10,446	-0.01%
2022/11/16	8	120.00	20	120.45	123.00	-12	10,300	-0.12%
2022/11/15	5	113.90	1	115.00	116.00	4	9,870	0.04%
2022/11/11	0.6	110.50	2	112.00	109.50	-1.4	10,391	-0.01%
2022/11/09	0	0.00	13	109.92	109.50	-13	10,425	-0.12%
2022/11/08	10	109.95	10	109.30	107.50	0	10,680	0.00%
2022/11/07	2	105.25	3	107.33	107.50	-1	10,829	-0.01%
2022/11/04	1	110.00	3	109.17	111.00	-2	10,661	-0.02%
2022/11/03	5	110.90	4	109.88	110.50	1	10,550	0.01%
2022/11/02	3	107.67	3	107.00	107.00	0	10,464	0.00%
2022/10/31	0	0.00	1	104.00	102.50	-1	10,606	-0.01%
2022/10/28	4	102.75	0	0.00	102.50	4	10,684	0.04%
2022/10/27	10	98.93	10	99.85	101.50	0	10,623	0.00%
2022/10/25	2	97.75	1	96.50	97.30	1	10,521	0.01%
2022/10/24	1	101.00	5.4	100.09	97.90	-4.4	10,523	-0.04%
2022/10/21	1.1	97.57	0	0.00	95.00	1.1	10,508	0.01%
2022/10/20	3.2	96.80	2	97.10	98.40	1.2	10,537	0.01%
2022/10/19	3.1	101.21	4.3	101.34	99.80	-1.2	10,741	-0.01%
2022/10/18	4.1	101.98	2	101.75	100.50	2.1	10,864	0.02%
2022/10/17	2.1	99.84	4	99.63	103.00	-1.9	11,816	-0.02%
2022/10/14	5.2	101.17	5	101.80	103.50	0.2	12,295	0.00%
2022/10/13	0	0.00	4	101.23	94.10	-4	12,329	-0.03%
2022/10/12	4	104.63	2	104.75	104.00	2	12,291	0.02%
2022/10/11	0	0.00	4	108.50	107.00	-4	12,413	-0.03%
2022/10/06	6	114.83	2	115.00	115.50	4	13,015	0.03%
2022/10/05	4	114.50	5	114.40	113.00	-1	13,248	-0.01%
2022/10/04	2	109.25	2	110.00	110.00	0	13,313	0.00%
2022/10/03	2	107.00	1	105.00	107.50	1	13,402	0.01%
2022/09/30	1	103.00	1	102.00	108.00	0	13,595	0.00%
2022/09/29	3	105.50	4	105.13	104.50	-1	13,715	-0.01%
2022/09/28	1	108.00	5	109.20	105.00	-4	13,911	-0.03%
2022/09/27	84	110.91	82	109.74	113.50	2	14,330	0.01%
2022/09/26	1	110.50	91	112.87	108.50	-90	14,738	-0.61%
2022/09/23	85	123.50	9	121.00	117.00	76	15,029	0.51%
2022/09/22	6	124.50	1	125.00	124.00	5	15,066	0.03%
2022/09/21	5	123.80	6	123.58	124.00	-1	15,104	-0.01%
2022/09/20	14	124.04	2.2	123.00	122.50	11.9	15,196	0.08%
2022/09/19	0	0.00	20	119.75	120.50	-20	15,291	-0.13%
2022/09/15	1	120.50	7	122.50	120.00	-6	15,554	-0.04%
2022/09/14	12	121.33	5	120.00	123.50	7	15,708	0.04%
2022/09/13	50	124.67	22	125.39	122.50	28	15,748	0.18%
2022/09/12	0	0.00	22	118.00	118.50	-22	15,530	-0.14%
2022/09/08	24	116.92	24	115.58	117.50	0	15,711	0.00%
2022/09/07	28	111.71	6	112.00	115.00	22	15,940	0.14%
2022/09/06	15	117.30	9	113.61	113.00	6	16,010	0.04%
2022/09/05	1	118.50	24	121.58	118.50	-23	15,932	-0.14%
2022/09/02	7	123.79	7	122.21	122.00	0	15,939	0.00%
2022/09/01	23	124.50	2	124.50	121.00	21	16,062	0.13%
2022/08/31	2	125.75	25	124.54	125.50	-23	16,138	-0.14%
2022/08/29	24	121.79	13	121.77	123.00	11	17,208	0.06%
2022/08/26	14	128.36	29	127.72	126.50	-15	17,514	-0.09%
2022/08/25	11	127.77	12	127.63	127.50	-1	17,347	-0.01%
2022/08/24	29.1	123.67	2	122.00	123.00	27.1	17,193	0.16%
2022/08/23	26	121.94	34	120.82	121.50	-8	17,543	-0.05%
2022/08/22	2	124.75	1	124.50	123.50	1	17,678	0.01%
2022/08/19	7	127.79	31	126.97	125.50	-24	17,767	-0.14%
2022/08/18	13	122.88	7	122.71	124.50	6	17,514	0.03%
2022/08/17	15	122.33	25	120.62	119.50	-10	17,449	-0.06%
2022/08/16	23	124.00	7	123.64	122.50	16	17,705	0.09%
2022/08/15	9	124.44	3	124.33	124.00	6	17,881	0.03%
2022/08/12	8	119.88	11	117.73	121.50	-3	18,001	-0.02%
2022/08/11	26	114.15	0	0.00	113.00	26	17,973	0.14%
2022/08/10	1.1	111.05	0	0.00	111.00	1.1	18,274	0.01%
2022/08/09	0	0.00	8	113.00	113.50	-8	18,552	-0.04%
2022/08/08	2	114.00	15	114.23	114.00	-13	19,047	-0.07%
2022/08/05	26	111.17	5	112.30	114.00	21	19,385	0.11%
2022/08/04	1	108.00	3	103.67	106.50	-2	19,606	-0.01%
2022/08/03	2	109.00	1	109.00	108.00	1	19,728	0.01%
2022/08/02	2	109.25	3	109.17	109.00	-1	20,209	0.00%
2022/08/01	2	114.50	6	113.42	112.50	-4	20,510	-0.02%
2022/07/29	11	118.95	5	118.60	119.50	6	21,141	0.03%
2022/07/28	5.1	119.90	3	123.17	118.00	2.1	21,759	0.01%
2022/07/27	5	120.50	3	119.50	120.00	2	22,255	0.01%
2022/07/26	19	120.97	21	120.98	119.50	-2	22,354	-0.01%
2022/07/25	4	127.00	0	0.00	127.50	4	22,271	0.02%
2022/07/22	44.5	132.43	36	131.25	130.00	8.5	22,383	0.04%
2022/07/21	26.1	125.10	11	127.45	129.50	15.1	21,594	0.07%
2022/07/20	2	119.00	4	118.50	118.00	-2	21,191	-0.01%
2022/07/19	7	114.71	10	114.10	114.00	-3	21,217	-0.01%
2022/07/18	10.1	118.39	6	116.67	117.00	4.1	21,378	0.02%
2022/07/15	8	114.75	2	115.50	116.00	6	21,812	0.03%
2022/07/14	1	114.00	3	113.67	114.50	-2	21,730	-0.01%
2022/07/13	4	113.75	14	114.25	110.00	-10	21,524	-0.05%
2022/07/12	1	115.00	1	113.00	112.50	0	21,510	0.00%
2022/07/11	12	118.50	0	0.00	117.50	12	21,710	0.06%
2022/07/08	4	119.63	1	117.00	117.00	3	21,852	0.01%
2022/07/07	4	114.99	2	116.50	117.00	2	21,879	0.01%
2022/07/06	6	113.83	3.3	116.26	112.50	2.7	22,093	0.01%
2022/07/05	6	119.92	6	118.50	118.00	0	22,267	0.00%
2022/07/04	7	118.79	7	119.36	122.00	0	22,281	0.00%
2022/07/01	20	127.05	32	126.78	122.50	-12	22,482	-0.05%
2022/06/30	8	136.44	4	136.63	136.00	4	22,408	0.02%
2022/06/29	14	137.89	7	138.50	143.00	7	22,711	0.03%
2022/06/28	6	140.75	7	141.50	140.50	-1	22,946	0.00%
2022/06/27	19	148.37	9	148.00	147.50	10	23,468	0.04%
2022/06/24	4	142.00	5	140.50	140.00	-1	23,867	0.00%
2022/06/23	3	143.00	5	143.00	144.00	-2	24,329	-0.01%
2022/06/22	2	149.50	7.5	147.30	144.00	-5.5	24,814	-0.02%
2022/06/21	1	155.48	1	153.00	156.50	0	25,557	0.00%
2022/06/20	2	162.50	5	159.40	154.00	-3	26,723	-0.01%
2022/06/17	7	162.57	3	163.33	167.50	4	27,070	0.01%
2022/06/16	12	174.58	11	171.14	166.00	1	27,297	0.00%
2022/06/15	4	170.50	2	171.00	170.50	2	27,687	0.01%
2022/06/13	2.2	166.36	3	166.67	166.50	-0.8	27,830	0.00%
2022/06/10	2.1	172.76	8	172.19	172.50	-6	27,999	-0.02%
2022/06/09	12	174.88	7	175.57	176.50	5	27,910	0.02%
2022/06/08	18.3	180.09	14	176.25	175.00	4.3	27,819	0.02%
2022/06/07	25	180.82	21.2	180.73	182.00	3.8	27,607	0.01%
2022/06/06	5	175.60	16	176.84	176.50	-11	27,139	-0.04%
2022/06/02	2.1	171.99	3	173.00	173.00	-0.9	26,990	0.00%
2022/06/01	16.2	173.20	10	172.60	171.50	6.2	26,945	0.02%
2022/05/31	14	172.79	34.3	173.39	173.50	-20.3	26,840	-0.08%
2022/05/30	11.2	169.63	3	168.67	169.00	8.2	26,547	0.03%
2022/05/27	10	165.25	1	162.00	162.50	9	26,408	0.03%
2022/05/26	3	162.83	3	161.17	160.50	0	26,281	0.00%
2022/05/25	4	162.75	4.2	164.05	164.00	-0.2	26,198	0.00%
2022/05/24	6.3	162.88	8	167.75	160.50	-1.7	26,005	-0.01%
2022/05/23	9	174.06	54	173.68	172.00	-45	25,657	-0.18%
2022/05/20	29.3	173.98	29	175.05	175.00	0.3	25,429	0.00%
2022/05/19	16	169.22	27	171.02	173.50	-11	25,020	-0.04%
2022/05/18	68	173.05	17	172.53	171.50	51	24,878	0.20%
2022/05/17	14	169.43	11.3	169.06	171.50	2.7	24,725	0.01%
2022/05/16	15	171.87	24.3	171.21	167.50	-9.3	24,832	-0.04%
2022/05/13	14.1	168.00	15	168.53	166.50	-0.9	24,511	0.00%
2022/05/12	14.2	166.75	11.3	165.78	163.00	3	24,431	0.01%
2022/05/11	14.1	163.55	18	164.97	163.50	-3.9	24,469	-0.02%
2022/05/10	19	165.21	12.1	166.71	168.00	6.9	24,989	0.03%
2022/05/09	9.3	165.20	52.2	167.21	163.00	-42.9	24,776	-0.17%
2022/05/06	63.1	165.53	40.2	167.71	171.50	22.9	24,525	0.09%
2022/05/05	21	167.88	10	168.55	168.00	11	24,166	0.05%
2022/05/04	13	161.58	21	158.62	162.50	-8	23,768	-0.03%
2022/05/03	10	147.30	7	149.43	151.50	3	23,539	0.01%
2022/04/29	13.1	147.79	8	148.63	146.00	5.1	23,509	0.02%
2022/04/28	13	144.00	14	145.11	143.50	-1	23,501	0.00%
2022/04/27	12.1	144.57	174	136.00	145.00	-162	23,407	-0.69%	大賣/鉅額交易
2022/04/26	3.1	146.92	1	146.00	143.50	2.1	23,610	0.01%
2022/04/25	0	0.00	66	154.08	149.00	-66	23,957	-0.28%
2022/04/22	26	159.79	1.1	162.64	159.50	24.9	24,015	0.10%
2022/04/21	19.1	164.91	24	165.31	166.50	-4.9	23,823	-0.02%
2022/04/20	3.2	159.86	2	158.75	159.50	1.2	23,299	0.00%
2022/04/19	1.1	159.55	0	0.00	158.00	1.1	23,270	0.00%
2022/04/18	1	152.00	0	152.50	156.00	1	23,186	0.00%
2022/04/15	10	159.40	12	156.13	156.50	-2	23,015	-0.01%
2022/04/14	2	165.50	1	168.00	167.00	1	22,684	0.00%
2022/04/13	7	163.43	8	163.50	163.50	-1	22,437	0.00%
2022/04/12	23	160.35	13	159.77	159.00	10	22,172	0.05%
2022/04/11	27.3	165.46	2	163.25	160.50	25.3	21,872	0.12%
2022/04/08	44	172.40	8	171.69	173.00	36	21,426	0.17%
2022/04/07	48	171.55	12	172.75	172.50	36	20,942	0.17%
2022/04/06	11	179.86	8	177.88	180.00	3	20,316	0.01%
2022/04/01	20.1	182.88	86	187.27	183.00	-65.9	20,023	-0.33%
2022/03/31	12	194.04	12	195.33	191.00	0	19,559	0.00%
2022/03/30	25.1	198.66	4	197.25	190.50	21.1	19,221	0.11%
2022/03/29	37	183.01	34	191.75	194.50	3	18,900	0.02%
2022/03/28	167	182.06	18	180.53	177.00	149	18,930	0.79%	大買/鉅額交易
2022/03/25	19	179.55	119	179.83	179.50	-100	18,298	-0.55%	大賣/
2022/03/24	121	176.11	24	176.35	179.00	97	17,766	0.55%	大買/
2022/03/23	195	166.85	198	172.29	175.50	-3	16,873	-0.02%	大買/大賣/
2022/03/22	3	156.67	19	156.82	160.00	-16	15,827	-0.10%
2022/03/21	2	155.25	3.1	153.53	153.50	-1.1	15,465	-0.01%
2022/03/18	8	149.88	27	148.78	149.00	-19	15,255	-0.12%
2022/03/17	23	144.59	9	145.56	148.50	14	14,639	0.10%
2022/03/16	21	141.02	27	137.31	137.00	-6	14,436	-0.04%
2022/03/15	2	142.00	5	144.70	138.50	-3	14,460	-0.02%
2022/03/14	0	0.00	10	144.50	145.00	-10	14,442	-0.07%
2022/03/10	30	145.93	4	146.25	143.00	26	14,906	0.17%
2022/03/09	1	142.00	2.1	144.00	143.50	-1.1	15,044	-0.01%
2022/03/08	7	142.50	7	142.00	140.00	0	15,349	0.00%
2022/03/07	2	139.50	6.1	137.02	138.00	-4.1	16,046	-0.03%
2022/03/04	2	145.25	1	144.00	144.50	1	17,325	0.01%
2022/03/03	4	145.13	3.1	145.18	145.50	0.9	18,951	0.00%
2022/03/02	1	143.50	1	143.00	143.00	0	19,522	0.00%
2022/03/01	6	139.50	1	140.00	139.50	5	20,151	0.02%
2022/02/24	2	133.50	0	0.00	133.50	2	21,396	0.01%
2022/02/22	4	137.38	0	0.00	136.50	4	21,565	0.02%
2022/02/18	1	143.00	4	140.13	144.50	-3	22,092	-0.01%
2022/02/17	8	145.75	9	144.28	143.00	-1	22,348	0.00%
2022/02/16	13	149.81	9	149.78	147.50	4	22,483	0.02%
2022/02/15	3	145.83	2.1	147.52	145.50	1	22,383	0.00%
2022/02/14	11	146.41	15	145.30	143.50	-4	22,227	-0.02%
2022/02/11	2	147.00	4	148.00	152.00	-2	22,140	-0.01%
2022/02/10	14	149.04	15	149.17	147.50	-1	21,979	0.00%
2022/02/09	5	145.50	4	147.13	143.00	1	21,281	0.00%
2022/02/08	1	146.50	3	144.50	145.00	-2	21,042	-0.01%
2022/02/07	13	145.46	4	145.63	144.00	9	21,124	0.04%
2022/01/26	2.2	142.47	2	143.00	143.00	0.2	20,884	0.00%
2022/01/25	3	143.00	5	141.60	140.50	-2	20,809	-0.01%
2022/01/24	21	134.95	37.1	136.58	138.50	-16.1	20,593	-0.08%
2022/01/21	4	140.13	6	138.25	135.00	-2	20,604	-0.01%
2022/01/20	0	0.00	1	142.00	142.00	-1	20,533	0.00%
2022/01/19	10	140.05	9	140.44	140.50	1	20,662	0.00%
2022/01/18	7	140.93	3	138.50	139.00	4	20,828	0.02%
2022/01/17	4	128.88	4	131.13	131.00	0	20,616	0.00%
2022/01/14	0	123.00	2	123.00	124.00	-2	21,152	-0.01%
2022/01/13	0	126.00	10	126.00	126.00	-10	21,889	-0.05%
2022/01/12	0	129.00	6	131.25	126.50	-6	22,179	-0.03%
2022/01/11	8	131.31	9	131.51	130.50	-1	22,287	0.00%
2022/01/10	2	135.48	0	0.00	137.00	2	22,311	0.01%
2022/01/07	4	132.01	1	131.00	131.00	3	22,444	0.01%
2022/01/06	2	138.00	1	137.50	138.00	1	22,628	0.00%
2022/01/05	13	139.85	9	140.39	139.50	4	22,911	0.02%
2022/01/04	0	0.00	7	145.21	143.50	-7	23,052	-0.03%
2022/01/03	3	141.17	0	0.00	141.00	3	23,537	0.01%
2021/12/30	2	141.00	0	0.00	141.00	2	23,999	0.01%
2021/12/29	5	144.50	0.2	144.50	142.00	4.9	24,430	0.02%
2021/12/28	3	142.50	14	143.04	143.50	-11	24,848	-0.04%
2021/12/27	10	142.25	0	0.00	142.50	10	25,173	0.04%
2021/12/24	0	0.00	1	144.00	143.00	-1	25,512	0.00%
2021/12/23	71	149.27	71	147.37	145.00	0	25,614	0.00%
2021/12/22	65.1	148.37	63	149.21	145.50	2.1	25,562	0.01%
2021/12/20	2	139.50	0	0.00	139.00	2	25,892	0.01%
2021/12/17	4	143.25	2	143.00	144.50	2	26,456	0.01%
2021/12/16	5.2	146.75	8	147.81	147.00	-2.8	26,543	-0.01%
2021/12/15	2	141.25	3	142.17	143.00	-1	26,464	0.00%
2021/12/14	2	141.75	1	142.50	142.00	1	26,689	0.00%
2021/12/13	1	138.01	7	138.21	138.00	-6	26,765	-0.02%
2021/12/10	2	141.50	2	137.00	140.00	0	27,342	0.00%
2021/12/09	7.2	141.81	2	142.00	141.00	5.2	28,202	0.02%
2021/12/08	3	145.49	3	144.00	144.50	0	28,612	0.00%
2021/12/07	10	145.60	6	145.67	144.00	4	28,992	0.01%
2021/12/06	7	150.93	7	151.93	149.00	0	29,329	0.00%
2021/12/03	16	155.00	6	154.00	154.00	10	30,337	0.03%
2021/12/02	18	156.33	7	154.79	152.00	11	30,465	0.04%
2021/12/01	13	158.58	12	159.88	162.50	1	30,713	0.00%
2021/11/30	37	159.95	19	159.66	155.50	18	30,901	0.06%
2021/11/29	40	150.76	65	153.02	156.00	-25	31,412	-0.08%
2021/11/26	11	142.32	39	143.36	143.50	-28	31,181	-0.09%
2021/11/25	25	143.66	29	142.14	139.00	-4	30,992	-0.01%
2021/11/24	35	135.23	27	137.26	138.00	8	30,645	0.03%
2021/11/23	32	143.73	66	141.37	143.00	-34	31,034	-0.11%
2021/11/22	22	137.70	15	138.67	137.50	7	31,544	0.02%
2021/11/19	3	138.83	9	138.11	135.50	-6	34,292	-0.02%
2021/11/18	11	140.64	4	142.13	139.50	7	35,764	0.02%
2021/11/17	7	139.79	35	140.43	143.00	-28	36,558	-0.08%
2021/11/16	28	138.71	15	137.90	136.00	13	37,590	0.03%
2021/11/15	22	137.73	26	137.75	138.50	-4	38,657	-0.01%
2021/11/12	26	133.88	32	134.67	133.00	-6	39,680	-0.02%
2021/11/11	14	131.29	15	131.77	130.50	-1	40,366	0.00%
2021/11/10	25	132.34	33	132.95	131.00	-8	40,750	-0.02%
2021/11/09	22	130.32	13.2	128.60	130.00	8.8	40,825	0.02%
2021/11/08	12	121.83	16	122.81	122.00	-4	40,859	-0.01%
2021/11/05	6.1	124.58	8	124.63	124.00	-1.9	41,105	0.00%
2021/11/04	16	126.66	7	126.86	126.00	9	41,586	0.02%
2021/11/03	13	128.88	16	129.72	130.00	-3	41,987	-0.01%
2021/11/02	14	131.75	11	129.77	128.00	3	42,474	0.01%
2021/11/01	4.1	130.76	8	131.19	131.00	-3.9	43,019	-0.01%
2021/10/29	11	129.00	5	130.00	128.00	6	44,230	0.01%
2021/10/28	27	130.06	6	130.42	129.00	21	44,764	0.05%
2021/10/27	19	130.08	15.1	129.61	132.00	3.9	45,083	0.01%
2021/10/26	43.1	130.14	18	131.03	127.00	25.1	45,547	0.06%
2021/10/25	19	140.76	7	139.57	139.50	12	46,178	0.03%
2021/10/22	12	141.29	19.1	141.66	144.00	-7.1	46,175	-0.02%
2021/10/21	29.1	139.19	25	139.66	136.00	4.1	46,465	0.01%
2021/10/20	11	133.32	18.1	133.36	135.00	-7.1	46,586	-0.02%
2021/10/19	7	126.71	7.1	126.13	128.50	-0.1	47,139	0.00%
2021/10/18	10	122.60	6	122.50	123.00	4	47,995	0.01%
2021/10/15	1.1	121.09	2	121.50	122.00	-0.9	48,377	0.00%
2021/10/14	1	120.00	0	0.00	118.00	1	48,819	0.00%
2021/10/13	6	123.42	105	128.19	120.50	-99	49,261	-0.20%	大賣/
2021/10/12	14	130.82	10	130.10	128.50	4	49,863	0.01%
2021/10/08	12.1	134.95	9	133.28	131.00	3.1	50,305	0.01%
2021/10/07	9	131.22	9	132.17	133.50	0	50,945	0.00%
2021/10/06	5	126.90	10	128.90	130.50	-5	50,971	-0.01%
2021/10/05	7	121.71	11.1	123.40	126.50	-4.1	51,717	-0.01%
2021/10/04	15.1	124.07	21	124.64	121.50	-5.9	52,128	-0.01%
2021/10/01	37	124.39	5	127.90	124.00	32	52,726	0.06%
2021/09/30	4	134.25	1	135.50	134.00	3	53,156	0.01%
2021/09/29	6	135.67	26	136.02	134.00	-20	53,244	-0.04%
2021/09/28	4	135.63	7.1	135.51	139.00	-3.1	53,458	-0.01%
2021/09/27	29	136.41	22	136.70	138.00	7	53,472	0.01%
2021/09/24	3.1	134.92	19	131.61	135.00	-15.9	52,807	-0.03%
2021/09/23	10	125.50	8	125.94	124.50	2	52,292	0.00%
2021/09/22	11	122.73	7	123.93	125.00	4	52,340	0.01%
2021/09/17	14	124.79	8	124.56	126.50	6	52,383	0.01%
2021/09/16	4	119.88	7.2	121.28	121.50	-3.2	52,394	-0.01%
2021/09/15	18	120.56	12	121.17	120.00	6	52,459	0.01%
2021/09/14	73	123.27	36.2	122.01	121.50	36.8	52,046	0.07%
2021/09/13	62	133.25	9.1	133.18	129.00	53	51,349	0.10%
2021/09/10	14	131.07	10	131.10	133.00	4	51,054	0.01%
2021/09/09	10	133.80	11.1	134.72	133.00	-1.1	50,598	0.00%
2021/09/08	14.2	131.53	14	130.82	130.50	0.2	50,078	0.00%
2021/09/07	14	141.50	6.1	143.91	138.50	7.9	49,056	0.02%
2021/09/06	42	158.90	26	152.29	153.50	16	48,713	0.03%
2021/09/03	37	163.84	39.1	164.73	165.50	-2.1	48,488	0.00%
2021/09/02	58	167.97	39	166.20	159.00	19	48,252	0.04%
2021/09/01	27	163.74	33	165.14	167.00	-6	46,980	-0.01%
2021/08/31	4	153.63	11.2	153.33	155.00	-7.2	46,231	-0.02%
2021/08/30	4.1	152.46	5.8	150.72	150.00	-1.6	46,138	0.00%
2021/08/27	16	151.97	15.3	151.86	150.00	0.7	46,457	0.00%
2021/08/26	47.5	159.55	43.2	160.40	158.00	4.3	46,194	0.01%
2021/08/25	65.4	162.40	52.1	162.85	158.50	13.3	45,344	0.03%
2021/08/24	25	157.24	48.1	159.01	163.50	-23.1	43,208	-0.05%
2021/08/23	28	150.50	19.2	151.07	149.00	8.8	42,798	0.02%
2021/08/20	20	142.95	36.6	142.49	144.00	-16.6	43,009	-0.04%
2021/08/19	28.6	146.62	55	146.87	135.00	-26.4	42,007	-0.06%
2021/08/18	52.4	142.12	27	140.26	150.00	25.4	40,718	0.06%
2021/08/17	20	139.78	18	140.44	137.50	2	39,881	0.01%
2021/08/16	12	134.71	38	133.84	135.50	-26	39,150	-0.07%
2021/08/13	31	132.56	7	136.00	130.50	24	38,780	0.06%
2021/08/12	6	135.00	7	136.36	136.50	-1	38,600	0.00%
2021/08/11	11.3	133.28	11	133.41	128.00	0.3	38,648	0.00%
2021/08/10	23	133.20	11	133.23	135.00	12	38,582	0.03%
2021/08/09	20	144.55	24	139.21	138.50	-4	38,319	-0.01%
2021/08/06	16	147.19	27	148.35	150.00	-11	38,020	-0.03%
2021/08/05	35	145.91	19	145.82	144.50	16	37,805	0.04%
2021/08/04	38	150.74	41	151.67	149.50	-3	37,759	-0.01%
2021/08/03	8	140.81	19	141.76	142.00	-11	36,910	-0.03%
2021/08/02	13.8	136.58	11	136.77	135.00	2.8	36,810	0.01%
2021/07/30	15	137.87	7.1	138.73	135.00	7.9	36,379	0.02%
2021/07/29	26.1	131.63	26	131.51	136.50	0	35,710	0.00%
2021/07/28	14	132.86	5	142.94	132.50	9	34,588	0.03%
2021/07/27	29.1	152.01	19	149.82	147.00	10.1	34,541	0.03%
2021/07/26	22	150.39	55	152.64	155.00	-33	33,627	-0.10%
2021/07/23	26	148.73	21.2	148.02	141.00	4.8	32,848	0.01%
2021/07/22	22	152.70	21	154.81	153.00	1	32,220	0.00%
2021/07/21	13	145.27	22	144.00	147.50	-9	31,411	-0.03%
2021/07/20	32.2	136.50	30	136.27	134.50	2.2	31,298	0.01%
2021/07/19	29	139.16	26.3	136.89	134.00	2.7	31,150	0.01%
2021/07/16	22	134.30	32	133.69	137.00	-10	31,080	-0.03%
2021/07/15	28.3	128.31	20	126.63	130.00	8.3	30,465	0.03%
2021/07/14	42	126.75	37	125.23	124.50	5	30,605	0.02%
2021/07/13	1	123.00	49.1	120.43	123.00	-48.1	30,442	-0.16%
2021/07/12	45.1	111.42	60	112.76	112.00	-14.9	30,802	-0.05%
2021/07/09	27	102.75	71	105.04	105.50	-44	29,847	-0.15%
2021/07/08	10	95.92	13	95.86	96.20	-3	29,423	-0.01%
2021/07/07	10	93.22	36	94.51	95.50	-26	29,117	-0.09%
2021/07/06	13	87.49	3	87.07	86.90	10	28,520	0.04%
2021/07/05	12	88.67	6	87.32	86.20	6	28,772	0.02%
2021/07/02	4	80.25	11	80.82	86.00	-7	28,994	-0.02%
2021/07/01	2	80.20	2	79.10	78.90	0	29,316	0.00%
2021/06/30	7	80.50	3	82.00	80.30	4	29,785	0.01%
2021/06/29	5	82.82	4	82.98	81.10	1	31,403	0.00%
2021/06/28	4	85.88	1	86.00	84.90	3	33,429	0.01%
2021/06/25	4	85.05	7	85.09	84.30	-3	34,038	-0.01%
2021/06/24	5	83.20	3	83.83	83.50	2	33,812	0.01%
2021/06/23	4	80.70	7	82.00	82.40	-3	33,654	-0.01%
2021/06/22	5.5	81.08	3	80.97	79.20	2.5	33,733	0.01%
2021/06/21	2	80.45	11	79.75	79.90	-9	33,417	-0.03%
2021/06/18	1	81.10	5	80.04	79.60	-4	33,176	-0.01%
2021/06/17	7.2	80.66	9	80.42	81.50	-1.8	33,009	-0.01%
2021/06/16	9	80.28	3	80.90	79.90	6	32,827	0.02%
2021/06/15	6	84.05	6	83.32	82.30	0	32,627	0.00%
2021/06/11	16.1	84.58	11	83.22	83.00	5.1	32,497	0.02%
2021/06/10	44.1	82.30	48	82.44	83.10	-3.9	31,950	-0.01%
2021/06/09	19	79.84	13	79.76	78.60	6	31,065	0.02%
2021/06/08	5	76.80	3	78.00	77.00	2	30,472	0.01%
2021/06/07	6.1	85.20	6	85.55	83.10	0.1	29,770	0.00%
2021/06/04	10	87.71	12.5	87.03	86.00	-2.5	29,326	-0.01%
2021/06/03	6	86.17	18.2	85.86	85.70	-12.2	28,631	-0.04%
2021/06/02	13.2	85.18	11.3	83.62	83.00	1.9	28,030	0.01%
2021/06/01	22.1	84.30	27.4	84.87	86.10	-5.3	27,484	-0.02%
2021/05/31	45	83.89	43	83.77	81.90	2	26,770	0.01%
2021/05/28	27	77.56	43.4	78.69	79.20	-16.4	25,574	-0.06%
2021/05/27	5.1	70.43	18	70.75	72.00	-12.9	24,303	-0.05%
2021/05/26	1.1	68.43	2	68.70	68.50	-0.9	23,964	0.00%
2021/05/25	13	69.53	58	68.50	68.20	-45	23,809	-0.19%
2021/05/24	1.1	67.33	6	66.75	66.80	-5	23,310	-0.02%
2021/05/21	3	64.17	6	64.53	64.00	-3	23,089	-0.01%
2021/05/20	19.1	64.68	10	63.87	62.90	9.1	23,202	0.04%
2021/05/19	43	65.49	14	65.79	66.00	29	23,128	0.13%
2021/05/18	3	61.57	2	59.75	62.90	1	22,850	0.00%
2021/05/17	6	60.13	7	58.80	57.20	-1	22,602	0.00%
2021/05/14	3	65.00	22	65.83	63.50	-19	22,280	-0.09%
2021/05/13	10	63.70	9	63.08	62.90	1	21,942	0.00%
2021/05/12	28	66.59	49	68.79	63.50	-21	21,570	-0.10%
2021/05/11	34	67.93	7	68.23	67.00	27	20,854	0.13%
2021/05/10	12	72.10	19	72.80	74.00	-7	20,353	-0.03%
2021/05/07	0	0.00	11	67.21	67.30	-11	19,787	-0.06%
2021/05/06	13	63.24	4	62.33	61.20	9	19,751	0.05%
2021/05/05	7	64.76	5	65.22	62.80	2	19,622	0.01%
2021/05/04	2	62.50	5	63.48	64.40	-3	19,451	-0.02%
2021/05/03	2	67.40	7	67.07	67.00	-5	19,143	-0.03%
2021/04/29	5	69.76	10	70.77	69.00	-5	18,981	-0.03%
2021/04/28	10.2	70.22	17	70.45	69.60	-6.8	18,872	-0.04%
2021/04/27	13	72.68	10	73.10	72.10	3	18,631	0.02%
2021/04/26	11	75.85	263.1	76.01	75.40	-252.1	18,336	-1.37%	大賣/鉅額交易
2021/04/23	65	73.77	35	74.60	74.40	30	17,959	0.17%
2021/04/22	250.6	72.64	32	76.60	72.60	218.6	17,593	1.24%	大買/鉅額交易
2021/04/21	0.3	73.60	11	73.91	73.40	-10.7	17,087	-0.06%
2021/04/20	14.2	73.04	38	72.23	73.00	-23.8	16,800	-0.14%
2021/04/19	76	70.75	65	70.48	70.00	11	16,096	0.07%
2021/04/16	16	69.23	184	70.86	71.10	-168	15,114	-1.11%	大賣/鉅額交易
2021/04/15	172	64.56	3	64.37	64.70	169	14,251	1.19%	大買/鉅額交易
2021/04/14	12	62.51	16	62.39	63.70	-4	13,976	-0.03%
2021/04/13	21	66.90	14	66.44	65.60	7	13,548	0.05%
2021/04/12	1	66.30	2	66.70	66.70	-1	12,897	-0.01%
2021/04/09	24	62.30	18.3	62.74	60.70	5.7	12,824	0.04%
2021/04/08	102	65.73	316.1	67.44	64.00	-214.1	12,398	-1.73%	大買/大賣/鉅額交易
2021/04/07	52	62.22	8	63.73	64.20	44	11,648	0.38%
2021/04/06	20.9	58.59	7	58.50	58.40	13.9	11,053	0.13%
2021/04/01	329.4	58.50	10.4	58.90	58.20	319	10,491	3.04%	大買/鉅額交易
2021/03/31	19	55.25	20.5	56.72	57.40	-1.5	8,769	-0.02%
2021/03/30	4	49.50	17.6	50.26	52.20	-13.6	6,590	-0.21%
2021/03/29	1	47.75	3	47.55	47.50	-2	5,909	-0.03%
2021/03/26	10	47.34	8	47.29	47.45	2	5,852	0.03%
2021/03/25	9	46.80	10	47.33	47.00	-1	5,689	-0.02%
2021/03/23	2	45.10	0	0.00	44.65	2	5,427	0.04%
2021/03/22	0	0.00	1	44.75	45.10	-1	5,465	-0.02%
2021/03/19	0	0.00	1	44.45	44.50	-1	5,708	-0.02%
2021/03/18	2	45.20	1	45.55	45.00	1	5,742	0.02%
2021/03/17	1	45.25	1	45.40	45.15	0	5,847	0.00%
2021/03/16	0	0.00	6	46.13	46.50	-6	5,917	-0.10%
2021/03/15	1	45.50	0	0.00	45.50	1	6,056	0.02%
2021/03/11	20	44.62	5	44.65	44.60	15	6,587	0.23%
2021/03/10	5	44.15	0	0.00	43.90	5	6,813	0.07%
2021/03/09	6	43.88	0	0.00	43.80	6	7,223	0.08%
2021/03/08	7	44.46	0	0.00	43.95	7	7,316	0.10%
2021/03/05	2	44.43	1	44.60	44.30	1	7,337	0.01%
2021/03/04	2	45.00	0	0.00	45.00	2	7,367	0.03%
2021/03/02	1	46.70	10	47.20	46.30	-9	7,592	-0.12%
2021/02/26	1	47.00	17.2	47.41	47.35	-16.2	7,537	-0.21%
2021/02/25	1	47.15	1	47.50	46.90	0	7,510	0.00%
2021/02/24	2	46.90	10	46.74	46.70	-8	7,609	-0.11%
2021/02/22	8	47.53	1.1	47.18	47.45	6.9	7,530	0.09%
2021/02/19	0	0.00	4	47.20	47.45	-4	7,275	-0.05%
2021/02/18	1.4	47.23	0	0.00	46.85	1.4	7,114	0.02%
2021/02/17	1.6	45.69	2	45.80	46.15	-0.4	7,002	-0.01%
2021/02/01	1	42.05	2	42.25	42.55	-1	6,936	-0.01%
2021/01/29	2	44.00	10	43.55	43.10	-8	6,909	-0.12%
2021/01/27	1	45.60	2	45.00	45.45	-1	6,841	-0.01%
2021/01/26	5	44.90	0	0.00	44.70	5	6,806	0.07%
2021/01/25	1	44.90	0	0.00	44.90	1	6,778	0.01%
2021/01/22	1	43.90	1	44.70	44.65	0	6,759	0.00%
2021/01/21	0	0.00	2	44.20	44.05	-2	6,733	-0.03%
2021/01/20	1	45.35	4	45.49	45.10	-3	6,699	-0.04%
2021/01/19	1	46.30	2.2	46.37	46.10	-1.2	6,581	-0.02%
2021/01/18	0	0.00	5	46.37	46.10	-5	6,537	-0.08%
2021/01/15	8	48.03	2	47.80	47.30	6	6,465	0.09%
2021/01/14	4.2	47.90	1	47.95	48.20	3.2	6,337	0.05%
2021/01/13	1	46.60	1	46.80	46.55	0	6,131	0.00%
2021/01/12	1	46.85	2	47.68	46.15	-1	6,067	-0.02%
2021/01/11	4	47.14	9	47.78	47.50	-5	5,985	-0.08%
2021/01/05	0	0.00	2	47.20	46.85	-2	5,892	-0.03%
2021/01/04	1	48.50	1	47.80	47.65	0	5,976	0.00%
2020/12/31	6	47.34	9	47.54	47.45	-3	5,860	-0.05%
2020/12/30	0	0.00	4	46.40	46.70	-4	5,800	-0.07%
2020/12/29	1	46.10	8	46.16	46.20	-7	5,800	-0.12%
2020/12/25	5	46.40	5	46.15	46.40	0	5,712	0.00%
2020/12/24	8	46.58	4	46.80	46.75	4	5,641	0.07%
2020/12/23	2	46.05	4.4	46.31	46.20	-2.4	5,543	-0.04%
2020/12/22	7	45.06	0	0.00	44.90	7	5,383	0.13%
2020/12/21	2	44.88	2	43.90	45.05	0	5,259	0.00%
2020/12/18	1	45.25	0	0.00	44.75	1	5,182	0.02%
2020/12/16	5	45.46	2.2	45.44	45.30	2.8	5,161	0.05%
2020/12/15	0	0.00	17.7	45.66	45.15	-17.7	5,109	-0.35%
2020/12/14	5	47.60	2	48.00	47.40	3	4,874	0.06%
2020/12/11	2	46.95	1	46.80	46.95	1	4,843	0.02%
2020/12/10	3	49.17	20	49.74	48.25	-17	4,790	-0.35%
2020/12/09	13	51.52	15	50.58	51.00	-2	4,654	-0.04%
2020/12/08	3	50.80	0	0.00	50.20	3	4,480	0.07%
2020/12/07	15	50.95	61	50.83	50.80	-46	4,324	-1.06%
2020/12/04	4.1	48.91	15	48.91	48.75	-10.9	3,916	-0.28%
2020/12/03	5	47.50	33	47.68	47.50	-28	3,684	-0.76%
2020/12/02	1	46.55	6	46.52	46.45	-5	3,307	-0.15%
2020/11/27	20	46.58	2	46.58	45.75	18	3,579	0.50%
2020/11/25	0	0.00	11	44.10	43.75	-11	3,232	-0.34%
2020/11/24	0	0.00	20	44.44	43.90	-20	3,200	-0.62%
2020/11/23	2	44.43	1	45.00	44.80	1	3,145	0.03%
2020/11/20	1	43.55	2	43.70	43.70	-1	2,993	-0.03%
2020/11/19	2	42.73	1	42.75	42.50	1	2,942	0.03%
2020/11/13	1	41.50	1	41.40	41.90	0	3,028	0.00%
2020/11/12	2	42.90	0	0.00	42.55	2	3,059	0.07%
2020/11/11	20	42.85	0	0.00	42.80	20	3,120	0.64%
2020/11/10	0	0.00	6	42.78	42.50	-6	3,138	-0.19%
2020/11/06	0	0.00	2	42.30	41.90	-2	3,206	-0.06%
2020/11/02	2	40.90	0	0.00	40.90	2	3,436	0.06%
2020/10/30	4	41.64	0	0.00	41.40	4	3,457	0.12%
2020/10/29	1	41.80	1	41.50	42.20	0	3,572	0.00%
2020/10/28	5	43.06	0	0.00	42.10	5	3,609	0.14%
2020/10/27	3	43.50	0	0.00	43.85	3	3,619	0.08%
2020/10/26	1	44.30	0	0.00	43.90	1	3,690	0.03%
2020/10/23	10	44.05	0.1	44.50	43.95	9.9	3,731	0.27%
2020/10/22	3	44.12	1	43.00	43.50	2	3,787	0.05%
2020/10/21	2	45.50	1	45.50	45.60	1	3,744	0.03%
2020/10/20	0.4	45.80	0	0.00	45.75	0.4	3,749	0.01%
2020/10/19	0	0.00	1	45.60	45.65	-1	3,768	-0.03%
2020/10/16	4	45.55	3	45.75	45.30	1	3,780	0.03%
2020/10/14	1	46.55	10	46.65	46.50	-9	3,768	-0.24%
2020/10/13	11	45.97	2	46.08	45.85	9	3,693	0.24%
2020/10/12	5	46.35	2	45.58	45.50	3	3,642	0.08%
2020/10/08	0	0.00	10	44.92	45.15	-10	3,536	-0.28%
2020/10/07	10	44.46	4	45.10	44.55	6	3,507	0.17%
2020/10/06	0	0.00	1	44.05	44.10	-1	3,465	-0.03%
2020/09/24	0	0.00	4	42.43	42.05	-4	4,396	-0.09%
2020/09/22	4	43.99	0	0.00	44.00	4	4,399	0.09%
2020/09/18	2	45.20	0	0.00	45.20	2	4,321	0.05%
2020/09/16	2	45.48	0	0.00	45.30	2	4,300	0.05%
2020/09/15	2	45.75	0.3	45.00	45.00	1.7	4,317	0.04%
2020/09/14	0	0.00	9	44.73	44.80	-9	4,231	-0.21%
2020/09/11	9	43.21	9	43.21	43.10	0	4,186	0.00%
2020/09/10	2	43.90	4	44.30	43.95	-2	4,162	-0.05%
2020/09/09	3	43.70	4	44.19	44.35	-1	4,145	-0.02%
2020/09/08	7	45.31	1	45.10	44.75	6	4,132	0.15%
2020/09/07	1	45.70	8	45.16	44.75	-7	4,107	-0.17%
2020/09/04	16	44.51	8	44.87	44.90	8	4,073	0.20%
2020/09/03	2	46.38	0	0.00	45.50	2	4,036	0.05%
2020/09/02	2	44.00	1	47.50	46.60	1	3,899	0.03%
2020/09/01	3	43.40	0	0.00	43.20	3	3,618	0.08%
2020/08/28	4	43.03	0	0.00	43.10	4	3,696	0.11%
2020/08/25	1	43.80	0	0.00	43.80	1	3,756	0.03%
2020/08/20	0	0.00	2	42.20	42.55	-2	3,846	-0.05%
2020/08/19	0	0.00	1	44.60	44.00	-1	3,804	-0.03%
2020/08/18	1	45.50	0	0.00	45.65	1	3,761	0.03%
2020/08/13	3	46.50	2	46.10	45.95	1	3,628	0.03%
2020/08/11	10	45.85	0	0.00	44.95	10	3,516	0.28%
2020/08/10	2	47.68	2	47.25	47.30	0	3,459	0.00%
2020/08/07	0	0.00	7	46.82	47.10	-7	3,354	-0.21%
2020/08/06	0	0.00	1	46.15	46.00	-1	3,321	-0.03%
2020/08/04	6	47.90	1	47.80	47.00	5	3,286	0.15%
2020/07/31	2	45.98	0	0.00	46.30	2	3,255	0.06%
2020/07/30	0	0.00	3	45.00	46.00	-3	3,211	-0.09%
2020/07/29	0	0.00	2	44.45	44.95	-2	3,135	-0.06%
2020/07/28	0	0.00	1	43.60	42.70	-1	3,103	-0.03%
2020/07/24	0	0.00	2	43.15	42.70	-2	3,010	-0.07%
2020/07/22	2	44.58	0	0.00	44.60	2	2,977	0.07%
2020/07/21	2	43.50	1	43.30	43.20	1	2,941	0.03%
2020/07/20	5	43.17	2	43.40	43.25	3	2,928	0.10%
2020/07/17	2	42.93	0	0.00	43.00	2	2,887	0.07%
2020/07/15	8	42.63	0	0.00	41.70	8	2,861	0.28%
2020/07/10	12	44.35	2.2	44.04	43.70	9.8	2,895	0.34%
2020/07/09	30	46.19	1	47.50	45.55	29	2,814	1.03%
2020/07/08	10	48.04	17	47.56	47.45	-7	2,649	-0.26%
2020/07/07	9	44.39	2	44.45	45.35	7	2,235	0.31%
2020/07/06	2	40.68	5	40.75	41.25	-3	2,022	-0.15%
2020/07/03	2	40.70	3	41.00	40.85	-1	1,990	-0.05%
2020/07/02	0	0.00	1	40.15	40.40	-1	1,919	-0.05%
2020/07/01	2	39.60	0	0.00	39.30	2	1,904	0.11%
2020/06/23	0	0.00	3	38.53	38.35	-3	1,914	-0.16%
2020/06/22	11	39.94	11	39.77	38.70	0	1,906	0.00%
2020/06/18	1	38.55	0	0.00	38.35	1	1,857	0.05%
2020/06/09	0	0.00	9	39.57	39.40	-9	1,938	-0.46%
2020/06/08	2	39.93	0	0.00	39.55	2	1,954	0.10%
2020/06/05	0	0.00	18	40.01	40.10	-18	1,936	-0.93%
2020/06/04	0	0.00	3	39.10	38.95	-3	1,896	-0.16%
2020/06/03	1	38.55	20	38.78	38.75	-19	2,000	-0.95%
2020/06/01	5	38.57	0	0.00	38.40	5	2,002	0.25%
2020/05/29	2	39.00	10	39.10	39.05	-8	1,963	-0.41%
2020/05/28	7	38.78	6	39.03	38.95	1	1,932	0.05%
2020/05/25	1	37.80	10	38.00	38.10	-9	1,824	-0.49%
2020/05/22	10	37.50	0	0.00	37.30	10	1,799	0.56%
2020/05/18	2	35.20	0	0.00	35.05	2	1,831	0.11%
2020/05/14	3	37.30	0	0.00	36.85	3	1,798	0.17%
2020/05/12	10	38.60	0	0.00	38.15	10	1,772	0.56%
2020/05/11	2	39.00	0	0.00	38.30	2	1,763	0.11%
2020/05/08	3	39.00	0	0.00	39.15	3	1,720	0.17%
2020/05/07	11	39.49	0	0.00	39.15	11	1,648	0.67%
2020/05/06	0	0.00	4	36.99	37.40	-4	1,566	-0.26%
2020/05/05	7	36.14	0	0.00	36.30	7	1,535	0.46%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/29	0	0.00	2	37.33	37.30	-2	1,523	-0.13%
2020/04/28	0	36.90	0	0.00	36.85	0	1,526	0.00%
2020/04/24	0.2	36.00	0	0.00	36.00	0.2	1,561	0.01%
2020/04/23	6	35.71	0	0.00	36.00	6	1,565	0.38%
2020/04/22	0	0.00	1	34.60	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	1	36.45	35.15	-1	1,563	-0.06%
2020/04/20	1	36.75	3	36.73	36.80	-2	1,551	-0.13%
2020/04/17	4	38.03	1	37.40	37.25	3	1,546	0.19%
2020/04/16	0	0.00	1	34.85	36.90	-1	1,458	-0.07%
2020/04/15	1	35.50	0	0.00	35.60	1	1,428	0.07%
2020/04/10	1.2	33.96	0	0.00	34.00	1.2	1,392	0.08%
2020/04/09	1	34.15	0	0.00	34.15	1	1,431	0.07%
2020/04/08	2	34.95	1	34.90	34.95	1	1,466	0.07%
2020/04/07	4	34.36	1	34.30	34.35	3	1,448	0.21%
2020/04/06	0	0.00	1	33.50	33.65	-1	1,434	-0.07%
2020/04/01	1	32.75	8	32.52	33.05	-7	1,427	-0.49%
2020/03/27	0	0.00	9	30.75	30.75	-9	1,452	-0.62%
2020/03/26	10	30.80	0	0.00	30.80	10	1,445	0.69%
2020/03/24	1	29.30	1	29.45	29.80	0	1,424	0.00%
2020/03/20	0	0.00	10	29.20	29.15	-10	1,424	-0.70%
2020/03/19	10	27.20	0	0.00	27.20	10	1,415	0.71%
2020/03/16	0	0.00	4	34.93	32.25	-4	1,381	-0.29%
2020/03/13	12	34.50	0	0.00	35.00	12	1,369	0.88%
2020/03/12	1	39.00	0	0.00	38.20	1	1,354	0.07%
2020/03/11	1	41.40	1	41.80	41.40	0	1,335	0.00%
2020/03/10	1	42.15	2	42.30	42.20	-1	1,331	-0.08%
2020/03/09	3	44.83	1	44.60	43.40	2	1,310	0.15%
2020/03/06	3	43.30	6	42.79	42.90	-3	1,193	-0.25%
2020/03/05	0	0.00	1	42.10	42.00	-1	1,213	-0.08%
2020/03/03	1	41.40	0	0.00	41.40	1	1,469	0.07%
2020/03/02	0	0.00	2	41.30	41.15	-2	1,498	-0.13%
2020/02/26	1	42.60	0	0.00	42.10	1	1,528	0.07%
2020/02/25	1	41.90	14	42.30	42.90	-13	1,527	-0.85%
2020/02/24	2	42.60	0	0.00	42.80	2	1,530	0.13%
2020/02/21	1	43.40	7	43.34	43.30	-6	1,537	-0.39%
2020/02/20	8	44.10	4	44.33	44.10	4	1,556	0.26%
2020/02/19	1	42.00	1	42.15	42.20	0	1,519	0.00%
2020/02/17	2	41.15	0	0.00	41.05	2	1,521	0.13%
2020/02/13	0	0.00	1	41.80	41.50	-1	1,541	-0.06%
2020/02/12	0	0.00	1	41.60	41.55	-1	1,565	-0.06%
2020/02/11	1	40.90	2	41.00	40.95	-1	1,578	-0.06%
2020/02/10	0	0.00	1	40.60	40.60	-1	1,588	-0.06%
2020/02/06	0	0.00	1	42.00	42.60	-1	1,591	-0.06%
2020/02/05	1	41.75	0	0.00	41.65	1	1,598	0.06%
2020/02/04	0	0.00	1	41.20	41.45	-1	1,628	-0.06%
2020/02/03	2	38.65	2	38.90	40.00	0	1,645	0.00%
2020/01/31	2	41.48	2	41.45	41.20	0	1,670	0.00%
2020/01/30	4	42.55	0	0.00	41.45	4	1,790	0.22%
2020/01/20	6	45.98	0	0.00	45.85	6	1,782	0.34%
2020/01/14	0	0.00	1	46.40	46.20	-1	1,813	-0.06%
2020/01/09	0	0.00	1	46.25	46.10	-1	1,914	-0.05%
2020/01/08	1	46.35	0	0.00	46.10	1	1,972	0.05%
2020/01/07	1	46.20	2	46.35	46.25	-1	1,999	-0.05%
2020/01/06	0	0.00	0.3	46.60	46.50	-0.3	2,008	-0.02%
2020/01/02	2	48.25	2	47.80	48.40	0	1,967	0.00%
2019/12/30	1	47.20	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	2	47.70	47.55	-2	1,933	-0.10%
2019/12/25	0	0.00	1	46.90	47.00	-1	1,941	-0.05%
2019/12/24	2	47.30	1	47.30	47.00	1	1,937	0.05%
2019/12/23	1	46.30	0	0.00	46.55	1	1,898	0.05%
2019/12/17	0	0.00	3	46.80	46.85	-3	1,952	-0.15%
2019/12/16	2	46.50	0	0.00	46.80	2	1,961	0.10%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0	0.00	1	47.75	47.30	-1	2,025	-0.05%
2019/12/05	0	0.00	1	47.20	46.70	-1	2,159	-0.05%
2019/12/04	1	46.30	0	0.00	46.35	1	2,182	0.05%
2019/12/02	1	46.60	0	0.00	46.40	1	2,217	0.05%
2019/11/29	26	49.78	10	49.68	48.35	16	2,186	0.73%
2019/11/26	3	47.25	0	0.00	47.25	3	2,061	0.15%
2019/11/22	0	0.00	1	46.70	46.75	-1	2,035	-0.05%
2019/11/21	1	46.30	3	46.25	46.60	-2	2,094	-0.10%
2019/11/19	1	47.60	0	0.00	47.45	1	2,202	0.05%
2019/11/18	0	0.00	3	47.78	47.95	-3	2,206	-0.14%
2019/11/14	0	0.00	1	46.90	46.75	-1	2,228	-0.04%
2019/11/12	1	46.80	5	46.45	46.65	-4	2,247	-0.18%
2019/11/11	0	0.00	6	47.10	46.30	-6	2,258	-0.27%
2019/11/08	0	0.00	1	47.20	47.05	-1	2,247	-0.04%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/01	1.1	46.71	0	0.00	46.70	1.1	2,238	0.05%
2019/10/31	6	46.94	0	0.00	46.50	6	2,265	0.26%
2019/10/30	4	47.21	2	47.30	47.50	2	2,249	0.09%
2019/10/29	34	48.36	0	0.00	47.25	34	2,313	1.47%
2019/10/28	9	48.18	2	48.73	48.35	7	2,408	0.29%
2019/10/25	0	0.00	4	50.00	49.85	-4	2,298	-0.17%
2019/10/24	1	49.45	0	0.00	49.60	1	2,285	0.04%
2019/10/23	1	49.05	1	49.00	49.15	0	2,286	0.00%
2019/10/22	1	49.60	0	0.00	49.40	1	2,297	0.04%
2019/10/21	1	48.60	25	48.35	49.20	-24	2,288	-1.05%
2019/10/18	8	49.22	1	49.20	48.85	7	2,296	0.30%
2019/10/17	4	50.50	0	0.00	50.40	4	2,276	0.18%
2019/10/16	25	50.80	0	0.00	50.30	25	2,269	1.10%
2019/10/15	2.1	51.53	2	51.15	51.10	0.1	2,248	0.00%
2019/10/14	0	0.00	9	50.50	50.40	-9	2,197	-0.41%
2019/10/04	0	0.00	5	50.62	50.40	-5	2,244	-0.22%
2019/10/03	2	49.38	0	0.00	50.10	2	2,228	0.09%
2019/10/02	3	49.50	0	0.00	49.60	3	2,229	0.13%
2019/09/27	6	49.08	0	0.00	48.60	6	2,287	0.26%
2019/09/26	3	50.20	0	0.00	49.95	3	2,269	0.13%
2019/09/24	0	0.00	1	51.10	50.50	-1	2,293	-0.04%
2019/09/20	3	50.80	0	0.00	51.00	3	2,277	0.13%
2019/09/19	4	49.80	3	49.80	50.40	1	2,242	0.04%
2019/09/18	0	0.00	1	50.10	50.10	-1	2,222	-0.05%
2019/09/17	2	50.50	0	0.00	50.50	2	2,209	0.09%
2019/09/16	1	50.50	8	50.35	50.40	-7	2,237	-0.31%
2019/09/12	0	0.00	2	52.35	51.40	-2	2,244	-0.09%
2019/09/11	2	51.90	1	51.80	51.80	1	2,229	0.04%
2019/09/10	5	51.30	2	52.00	51.30	3	2,204	0.14%
2019/09/09	7	53.19	5	53.02	52.80	2	2,163	0.09%
2019/09/06	10	52.62	1	52.10	51.80	9	2,061	0.44%
2019/09/03	0	0.00	1	50.60	50.80	-1	1,935	-0.05%
2019/09/02	4	51.10	0	0.00	51.50	4	1,913	0.21%
2019/08/30	1	51.20	3	51.93	50.90	-2	1,883	-0.11%
2019/08/29	4	51.10	30	51.00	51.30	-26	1,798	-1.45%
2019/08/28	5	49.80	0	0.00	49.60	5	1,747	0.29%
2019/08/27	0	0.00	1	50.20	49.95	-1	1,732	-0.06%
2019/08/26	6	49.98	3	50.12	49.90	3	1,703	0.18%
2019/08/23	1	50.30	0	0.00	50.80	1	1,647	0.06%
2019/08/21	2	49.35	3	49.30	49.30	-1	1,529	-0.07%
2019/08/20	0	0.00	2	49.45	49.50	-2	1,515	-0.13%
2019/08/19	2	48.10	2	47.85	47.90	0	1,449	0.00%
2019/08/16	2	46.85	2	47.50	47.50	0	1,457	0.00%
2019/08/15	1	46.35	0	0.00	46.20	1	1,443	0.07%
2019/08/14	1	46.70	1	46.95	46.95	0	1,443	0.00%
2019/08/08	1	48.20	1	48.30	48.30	0	1,416	0.00%
2019/08/07	3	47.60	0	0.00	47.00	3	1,402	0.21%
2019/08/02	2	47.80	0	0.00	47.30	2	1,407	0.14%
2019/07/31	0	0.00	1	50.80	49.70	-1	1,375	-0.07%
2019/07/30	49	53.50	13	52.97	52.00	36	1,298	2.77%
2019/07/29	0	0.00	1	51.90	51.80	-1	1,175	-0.09%
2019/07/26	2	51.80	0	0.00	51.30	2	1,160	0.17%
2019/07/25	0	0.00	4	51.80	51.90	-4	1,136	-0.35%
2019/07/24	2	51.70	0	0.00	51.70	2	1,129	0.18%
2019/07/22	0	0.00	4	51.00	51.00	-4	1,122	-0.36%
2019/07/19	3	50.87	0	0.00	51.20	3	1,111	0.27%
2019/07/18	0	0.00	1	49.55	49.20	-1	1,060	-0.09%
2019/07/15	1	50.80	0	0.00	50.60	1	1,094	0.09%
2019/07/11	7	50.21	1	49.60	50.30	6	1,112	0.54%
2019/07/10	2	49.40	1	48.50	49.60	1	1,085	0.09%
2019/07/09	2	47.90	0	0.00	47.20	2	1,049	0.19%
2019/07/04	0	0.00	1	48.40	48.50	-1	1,129	-0.09%
2019/07/03	0	0.00	3	47.28	47.00	-3	1,106	-0.27%
2019/07/02	1	48.00	0	0.00	48.20	1	1,135	0.09%
2019/06/21	6	45.60	0	0.00	45.65	6	1,287	0.47%
2019/06/20	0	0.00	1	45.30	45.60	-1	1,281	-0.08%
2019/06/18	1	43.30	0	0.00	43.30	1	1,482	0.07%
2019/06/12	2	44.15	0	0.00	44.35	2	1,849	0.11%
2019/06/06	3	43.10	0	0.00	42.85	3	1,900	0.16%
2019/06/05	3	44.10	0	0.00	44.10	3	1,899	0.16%
2019/06/04	0	0.00	2	44.30	43.60	-2	1,912	-0.10%
2019/06/03	1	43.60	0	0.00	44.15	1	1,921	0.05%
2019/05/31	1	43.20	0	0.00	44.35	1	1,935	0.05%
2019/05/27	0	0.00	1	44.50	44.05	-1	2,027	-0.05%
2019/05/16	0	0.00	1	46.10	45.00	-1	2,308	-0.04%
2019/05/15	2	47.00	0	0.00	46.80	2	2,358	0.08%
2019/05/14	0	0.00	1	45.25	46.60	-1	2,434	-0.04%
2019/05/13	1	47.45	0	0.00	46.60	1	2,476	0.04%
2019/05/10	1	47.15	0	0.00	47.95	1	2,492	0.04%
2019/05/08	1	47.80	1	48.00	48.30	0	2,497	0.00%
2019/05/07	2	49.28	2	49.20	48.95	0	2,495	0.00%
2019/05/06	1	48.05	2	48.00	48.00	-1	2,520	-0.04%
2019/05/03	0	0.00	1	49.25	50.20	-1	2,542	-0.04%
2019/04/30	0	0.00	5	48.46	49.00	-5	2,609	-0.19%
2019/04/26	2	50.70	0	0.00	50.80	2	2,894	0.07%
2019/04/23	1	52.00	3	52.13	51.90	-2	3,045	-0.07%
2019/04/22	1	52.30	0	0.00	52.70	1	3,037	0.03%
2019/04/19	2	51.40	1	51.10	50.80	1	3,017	0.03%
2019/04/18	4	51.10	1	51.00	50.40	3	3,009	0.10%
2019/04/17	1	51.70	0	0.00	51.40	1	3,023	0.03%
2019/04/16	0	0.00	4	50.70	51.00	-4	3,014	-0.13%
2019/04/12	1	51.00	3	51.80	50.90	-2	2,998	-0.07%
2019/04/11	1	53.00	1	53.00	52.30	0	2,988	0.00%
2019/04/10	5	54.34	0	0.00	54.00	5	2,958	0.17%
2019/04/09	2	53.30	1	53.80	53.90	1	2,891	0.03%
2019/04/08	2	53.55	0	0.00	53.40	2	2,873	0.07%
2019/04/03	2	52.30	2	52.80	52.70	0	2,836	0.00%
2019/04/02	1	52.50	1	52.00	51.80	0	2,817	0.00%
2019/03/28	1	51.40	1	53.00	51.40	0	2,767	0.00%
2019/03/26	1	52.80	1	51.80	52.00	0	2,714	0.00%
2019/03/22	2	54.10	4	53.38	52.50	-2	2,627	-0.08%
2019/03/21	4	53.85	2	53.25	53.60	2	2,509	0.08%
2019/03/20	2	52.55	4	52.53	53.00	-2	2,412	-0.08%
2019/03/19	12	51.80	29	51.83	51.90	-17	2,367	-0.72%
2019/03/18	0	0.00	2	49.40	49.20	-2	2,145	-0.09%
2019/03/12	0	0.00	10	48.70	48.10	-10	2,173	-0.46%
2019/03/11	0	0.00	1	47.25	47.35	-1	2,153	-0.05%
2019/03/07	5	47.75	0	0.00	47.40	5	2,266	0.22%
2019/03/05	11	48.45	1	48.40	48.30	10	2,490	0.40%
2019/02/27	3	47.35	0	0.00	47.35	3	2,509	0.12%
2019/02/26	1	48.10	0	0.00	48.10	1	2,515	0.04%
2019/02/25	2	48.20	0	0.00	48.15	2	2,509	0.08%
2019/02/22	5	49.56	4	49.40	48.45	1	2,497	0.04%
2019/02/21	11	48.61	11	49.24	49.80	0	2,425	0.00%
2019/02/20	0	0.00	2	47.53	47.60	-2	2,324	-0.09%
2019/02/19	2	47.15	0	0.00	46.80	2	2,312	0.09%
2019/02/18	2	46.55	0	0.00	46.60	2	2,297	0.09%
2019/02/15	2	47.85	0	0.00	47.35	2	2,274	0.09%
2019/02/14	0	0.00	1	48.75	48.35	-1	2,210	-0.05%
2019/02/13	1	48.10	3	47.95	48.60	-2	2,158	-0.09%
2019/02/12	0	0.00	2	47.23	47.45	-2	2,079	-0.10%
2019/01/30	1	46.60	0	0.00	46.10	1	2,009	0.05%
2019/01/29	0	0.00	15	47.32	46.50	-15	2,013	-0.74%
2019/01/24	3	47.73	2	47.78	47.50	1	1,998	0.05%
2019/01/23	0	0.00	1	46.55	46.90	-1	1,972	-0.05%
2019/01/22	2	47.65	4	48.61	47.50	-2	1,954	-0.10%
2019/01/21	3	50.03	1	49.15	48.15	2	1,914	0.10%
2019/01/18	4	45.93	3	45.12	46.80	1	1,678	0.06%
2019/01/17	0	0.00	2	45.50	44.00	-2	1,608	-0.12%
2019/01/16	2	44.63	1	44.65	45.20	1	1,529	0.07%
2019/01/15	0	0.00	1	41.95	41.85	-1	1,464	-0.07%
2019/01/14	0	0.00	1	41.15	41.05	-1	1,479	-0.07%
2019/01/10	1	42.75	0	0.00	41.95	1	1,493	0.07%
2019/01/09	5	41.15	1	41.80	42.20	4	1,493	0.27%
2019/01/08	1	39.60	1	39.85	40.65	0	1,472	0.00%
2018/12/27	6	40.06	0	0.00	39.80	6	1,556	0.39%
2018/12/26	10	40.78	0	0.00	39.60	10	1,571	0.64%
2018/12/25	5	40.50	2	40.20	40.50	3	1,577	0.19%
2018/12/24	11	41.06	0	0.00	41.40	11	1,572	0.70%
2018/12/22	2	39.90	0	0.00	40.35	2	1,565	0.13%
2018/12/21	1	39.45	0	0.00	39.90	1	1,572	0.06%
2018/12/20	1	40.50	1	39.60	39.20	0	1,569	0.00%
2018/12/19	6	41.28	0	0.00	40.90	6	1,569	0.38%
2018/12/14	0	0.00	1	41.40	41.40	-1	1,594	-0.06%
2018/12/13	1	42.60	0	0.00	42.50	1	1,606	0.06%
2018/12/12	0	0.00	1	43.50	42.90	-1	1,618	-0.06%
2018/12/11	1	41.65	5	42.15	42.05	-4	1,607	-0.25%
2018/12/07	2	43.70	5	43.16	42.80	-3	1,620	-0.19%
2018/12/06	1	43.35	0	0.00	43.80	1	1,620	0.06%
2018/12/05	1	47.05	1	46.25	45.90	0	1,601	0.00%
2018/12/04	0	0.00	6	48.75	48.30	-6	1,574	-0.38%
2018/12/03	0	0.00	5	48.65	48.45	-5	1,569	-0.32%
2018/11/30	0	0.00	6	48.17	48.45	-6	1,534	-0.39%
2018/11/29	8	48.10	6	48.12	49.20	2	1,471	0.14%
2018/11/28	6	43.94	8	44.48	45.40	-2	1,334	-0.15%
2018/11/27	1	41.30	3	40.50	41.55	-2	1,233	-0.16%
2018/11/26	1	39.40	1	39.60	39.70	0	1,199	0.00%
2018/11/23	2	39.70	2	38.30	38.25	0	1,185	0.00%
2018/11/22	1	39.35	2	40.05	39.25	-1	1,166	-0.09%
2018/11/20	2	38.15	4	38.35	37.90	-2	1,124	-0.18%
2018/11/13	0	0.00	1	35.10	36.25	-1	1,250	-0.08%
2018/11/12	1	36.90	0	0.00	36.25	1	1,254	0.08%
2018/11/05	1	38.60	2	38.33	38.30	-1	1,284	-0.08%
2018/11/02	1	38.90	4	38.40	38.25	-3	1,284	-0.23%
2018/10/30	2	33.88	0	0.00	33.85	2	1,245	0.16%
2018/10/25	1	34.45	1	34.70	34.45	0	1,270	0.00%
2018/10/23	1	37.50	1	37.15	36.85	0	1,309	0.00%
2018/10/22	3	39.00	0	0.00	39.20	3	1,338	0.22%
2018/10/19	0	0.00	1	36.25	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	1	37.00	37.00	-1	1,297	-0.08%
2018/10/12	1	33.50	0	0.00	34.85	1	1,281	0.08%
2018/10/09	0	0.00	1	38.70	38.30	-1	1,228	-0.08%
2018/10/08	2	39.03	0	0.00	40.10	2	1,222	0.16%
2018/10/05	1	40.50	2	40.85	39.30	-1	1,232	-0.08%
2018/10/04	2	41.95	0	0.00	41.20	2	1,220	0.16%
2018/10/03	3	43.68	0	0.00	42.80	3	1,210	0.25%
2018/10/02	11	44.67	0	0.00	44.60	11	1,206	0.91%
2018/09/28	0	0.00	1	44.35	44.35	-1	1,220	-0.08%
2018/09/26	10	45.45	0	0.00	44.80	10	1,231	0.81%
2018/09/20	1	43.60	0	0.00	43.80	1	1,259	0.08%
2018/09/19	1	44.10	1	44.50	44.65	0	1,257	0.00%
2018/09/14	1	45.35	0	0.00	45.75	1	1,246	0.08%
2018/09/12	1	44.90	0	0.00	44.35	1	1,221	0.08%
2018/09/10	2	48.48	0	0.00	47.20	2	1,207	0.17%
2018/09/07	1	49.80	1	49.05	49.60	0	1,222	0.00%
2018/09/06	1	51.60	0	0.00	51.50	1	1,225	0.08%
2018/09/03	3	54.97	1	54.50	54.60	2	1,357	0.15%
2018/08/29	1	54.30	0	0.00	54.40	1	1,501	0.07%
2018/08/28	0	0.00	3	54.80	54.80	-3	1,568	-0.19%
2018/08/24	0	0.00	3	52.20	52.40	-3	1,617	-0.19%
2018/08/23	0	0.00	5	52.20	52.00	-5	1,705	-0.29%
2018/08/20	4	54.15	6	55.32	51.80	-2	1,809	-0.11%
2018/08/17	1	58.70	0	0.00	57.30	1	1,770	0.06%
2018/08/15	1	59.20	1	59.30	59.20	0	1,797	0.00%
2018/08/14	0	0.00	5	59.50	59.00	-5	1,820	-0.27%
2018/08/13	1	56.00	0	0.00	57.40	1	1,832	0.05%
2018/08/10	1	62.40	33	62.00	62.50	-32	1,825	-1.75%
2018/08/01	0	0.00	2	63.20	64.00	-2	2,059	-0.10%
2018/07/31	1	62.00	1	61.90	61.70	0	2,068	0.00%
2018/07/30	1	63.20	0	0.00	63.00	1	2,067	0.05%
2018/07/27	3	63.33	1	63.10	63.40	2	2,066	0.10%
2018/07/13	0	0.00	2	60.70	60.50	-2	2,407	-0.08%
2018/07/10	1	62.30	1	61.70	61.30	0	2,450	0.00%
2018/07/09	30	60.57	0	0.00	60.40	30	2,458	1.22%
2018/07/06	3	59.40	0	0.00	60.60	3	2,477	0.12%
2018/06/22	0	0.00	1	65.60	65.40	-1	2,528	-0.04%
2018/06/21	2	66.20	2	66.35	66.80	0	2,545	0.00%
2018/06/20	1	65.60	0	0.00	64.50	1	2,572	0.04%
2018/06/19	2	65.50	5	65.30	65.00	-3	2,600	-0.12%
2018/06/15	0	0.00	29	67.14	66.90	-29	2,621	-1.11%
2018/06/14	10	68.90	0	0.00	68.50	10	2,611	0.38%
2018/06/13	0	0.00	2	69.25	69.10	-2	2,624	-0.08%
2018/06/12	3	71.10	1	73.00	70.70	2	2,696	0.07%
2018/06/08	0	0.00	2	69.30	69.00	-2	2,833	-0.07%
2018/06/07	1	68.30	0	0.00	68.60	1	2,822	0.04%
2018/06/05	1	68.90	1	69.50	67.70	0	2,852	0.00%
2018/05/31	0	0.00	2	68.10	66.60	-2	2,799	-0.07%
2018/05/29	1	65.00	3	65.70	65.20	-2	2,724	-0.07%
2018/05/28	3	63.30	0	0.00	64.00	3	2,688	0.11%
2018/05/25	4	60.85	5	61.08	61.20	-1	2,701	-0.04%
2018/05/24	1	60.30	4	61.50	60.30	-3	2,943	-0.10%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/16	1	61.40	1	60.80	61.90	0	3,175	0.00%
2018/05/15	0	0.00	3	59.07	58.90	-3	3,205	-0.09%
2018/05/14	1	59.70	6	60.55	60.20	-5	3,291	-0.15%
2018/05/11	2	59.00	0	0.00	59.30	2	3,337	0.06%
2018/05/10	3	57.77	3	58.73	58.80	0	3,370	0.00%
2018/05/09	3	57.93	4	57.83	56.90	-1	3,412	-0.03%
2018/05/08	3	58.43	0	0.00	58.10	3	3,484	0.09%
2018/05/04	0	0.00	15	55.30	55.30	-15	4,058	-0.37%
2018/05/03	16	56.04	1	56.50	56.10	15	4,106	0.37%
2018/04/30	2	56.45	0	0.00	55.20	2	4,046	0.05%
2018/04/27	0	0.00	1	55.30	55.70	-1	4,058	-0.02%
2018/04/26	1	59.30	0	0.00	55.60	1	4,058	0.02%
2018/04/25	0	0.00	2	57.85	58.00	-2	4,114	-0.05%
2018/04/24	0	0.00	1	54.40	54.70	-1	4,081	-0.02%
2018/04/23	2	58.05	1	57.50	57.00	1	4,040	0.02%
2018/04/20	0	0.00	3	61.57	60.60	-3	3,983	-0.08%
2018/04/19	10	64.38	2	63.40	63.20	8	3,962	0.20%
2018/04/18	5	64.24	0	0.00	63.90	5	3,956	0.13%
2018/04/17	1	66.30	1	67.00	66.40	0	3,924	0.00%
2018/04/16	3	65.90	15	66.13	66.40	-12	3,932	-0.31%
2018/04/13	2	67.80	0	0.00	67.00	2	3,916	0.05%
2018/04/12	1	68.30	1	68.20	68.00	0	3,925	0.00%
2018/04/11	6	69.57	3	68.57	69.00	3	3,939	0.08%
2018/04/10	3	70.80	5	71.00	69.60	-2	4,012	-0.05%
2018/04/09	1	69.90	0	0.00	71.40	1	4,022	0.02%
2018/04/03	0	0.00	5	68.70	69.30	-5	4,036	-0.12%
2018/04/02	5	70.00	1	69.70	69.60	4	4,060	0.10%
2018/03/31	3	72.10	2	71.55	71.40	1	4,047	0.02%
2018/03/30	1	71.40	0	0.00	71.20	1	4,050	0.02%
2018/03/29	1	70.80	0	0.00	70.70	1	4,055	0.02%
2018/03/28	2	72.00	0	0.00	71.30	2	4,043	0.05%
2018/03/27	0	0.00	1	72.40	71.90	-1	4,091	-0.02%
2018/03/26	1	71.60	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	71.70	1	73.10	72.00	0	4,123	0.00%
2018/03/21	0	0.00	1	75.30	74.50	-1	4,083	-0.02%
2018/03/20	2	74.30	0	0.00	74.10	2	4,067	0.05%
2018/03/19	15	75.52	1	75.40	75.40	14	4,087	0.34%
2018/03/16	5	75.92	3	76.10	75.10	2	4,081	0.05%
2018/03/15	5	75.54	6	76.22	76.70	-1	3,974	-0.03%
2018/03/14	0	0.00	1	73.10	72.90	-1	3,800	-0.03%
2018/03/13	3	73.63	5	73.78	74.00	-2	3,780	-0.05%
2018/03/12	25	73.04	24	73.65	72.90	1	3,782	0.03%
2018/03/08	0	0.00	2	70.00	70.10	-2	3,757	-0.05%
2018/03/07	1	71.20	0	0.00	69.80	1	3,746	0.03%
2018/03/06	4	72.53	2	71.85	72.00	2	3,766	0.05%
2018/03/02	1	72.50	0	0.00	72.60	1	3,786	0.03%
2018/02/27	6	74.97	6	74.23	73.00	0	3,792	0.00%
2018/02/26	9	76.08	34	75.41	74.30	-25	3,813	-0.66%
2018/02/23	8	73.00	4	72.75	72.50	4	3,599	0.11%
2018/02/22	7	72.64	3	72.27	72.00	4	3,588	0.11%
2018/02/09	1	67.30	0	0.00	70.20	1	3,523	0.03%
2018/02/08	1	71.60	2	70.25	70.30	-1	3,476	-0.03%
2018/02/07	16	70.34	1	70.00	70.00	15	3,452	0.43%
2018/02/06	8	73.18	9	69.86	67.40	-1	3,403	-0.03%
2018/02/05	3	72.47	5	72.90	73.70	-2	3,340	-0.06%
2018/02/02	1	71.80	0	0.00	71.60	1	3,287	0.03%
2018/02/01	0	0.00	1	75.00	74.30	-1	3,291	-0.03%
2018/01/31	9	75.30	4	75.28	76.10	5	3,304	0.15%
2018/01/30	5	77.86	7	75.43	75.30	-2	3,489	-0.06%
2018/01/29	1	74.60	6	73.77	75.70	-5	3,226	-0.15%
2018/01/26	3	66.50	7	67.94	68.90	-4	3,025	-0.13%
2018/01/25	2	65.90	1	66.30	65.50	1	3,039	0.03%
2018/01/24	6	65.95	1	65.70	65.70	5	3,137	0.16%
2018/01/23	1	66.00	10	66.56	65.80	-9	3,186	-0.28%
2018/01/22	2	66.80	1.5	66.20	66.20	0.5	3,276	0.02%
2018/01/19	0	0.00	1	70.10	67.20	-1	3,328	-0.03%
2018/01/18	1.5	68.00	2	67.55	68.10	-0.5	3,280	-0.02%
2018/01/17	2	67.00	3	66.60	66.20	-1	3,387	-0.03%
2018/01/16	2	66.20	1	66.50	66.80	1	3,491	0.03%
2018/01/15	4	67.00	5	66.90	67.30	-1	3,555	-0.03%
2018/01/12	2	65.10	5	66.76	65.90	-3	3,677	-0.08%
2018/01/11	2	64.10	3	63.83	64.20	-1	3,922	-0.03%
2018/01/10	3	64.77	0	0.00	63.40	3	4,100	0.07%
2018/01/09	2	65.10	0	0.00	65.00	2	4,237	0.05%
2018/01/08	2	66.40	1	65.80	65.00	1	4,420	0.02%
2018/01/05	0	0.00	1	67.80	67.40	-1	4,639	-0.02%
2018/01/04	5	66.08	8	66.80	67.70	-3	4,687	-0.06%
2018/01/03	7	64.77	3	64.50	64.50	4	4,610	0.09%
2018/01/02	1	63.80	0	0.00	64.10	1	4,629	0.02%