新唐 (4919)-凱基-和平券商分點個股進出

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	4	95.00	8	95.85	94.80	-4	7,947	-0.05%
2024/11/20	3	92.50	0.2	93.04	92.90	2.8	7,843	0.04%
2024/11/19	0	0.00	0.1	93.30	93.70	-0.1	7,810	0.00%
2024/11/18	8	93.75	8.1	96.05	93.60	-0.1	7,793	0.00%
2024/11/15	2.1	96.55	2	96.55	96.60	0.1	7,724	0.00%
2024/11/14	6.2	99.52	5	99.88	98.50	1.2	7,639	0.02%
2024/11/13	0.1	94.99	1	95.00	95.90	-0.9	7,230	-0.01%
2024/11/08	1	94.00	0	0.00	93.40	1	7,016	0.01%
2024/11/07	1	92.40	3	92.53	92.10	-2	6,940	-0.03%
2024/11/06	50	92.16	50	91.50	92.10	0	6,923	0.00%
2024/11/05	5	96.84	5	96.40	96.10	0	6,732	0.00%
2024/11/04	21	95.59	32	98.05	94.80	-11	6,631	-0.17%
2024/11/01	5	101.10	3.1	101.81	102.50	1.9	6,380	0.03%
2024/10/30	78.1	102.95	75	105.17	101.00	3.1	6,159	0.05%
2024/10/29	15.1	100.37	64	98.70	103.00	-48.9	5,205	-0.94%
2024/10/28	25	95.70	8	95.64	94.00	17	4,467	0.38%
2024/10/25	98	97.99	63	92.20	97.70	35	4,153	0.84%
2024/10/24	11	94.06	0	94.10	94.10	11	3,252	0.34%
2024/10/22	0	86.00	0	0.00	85.70	0	3,008	0.00%
2024/10/18	0	84.00	0	0.00	83.20	0	3,093	0.00%
2024/10/17	1	85.80	1	86.80	85.60	0	3,106	0.00%
2024/10/16	0	84.60	0	0.00	83.80	0	3,096	0.00%
2024/10/15	6	86.30	41	86.26	84.60	-35	3,082	-1.14%
2024/10/14	35	85.33	0	0.00	85.80	35	3,019	1.16%
2024/10/11	0	81.60	0	0.00	82.00	0	2,994	0.00%
2024/10/09	0	82.00	0	0.00	81.50	0	2,992	0.00%
2024/10/04	0	83.70	38	83.87	83.00	-38	3,089	-1.23%
2024/10/01	3	85.30	10	84.54	85.20	-7	3,163	-0.22%
2024/09/30	45	88.26	1	88.40	85.70	44	3,197	1.38%
2024/09/27	0.8	86.10	0	0.00	87.60	0.8	3,175	0.03%
2024/09/26	2	82.70	0	0.00	82.20	2	3,212	0.06%
2024/09/25	5	82.30	5	82.40	82.00	0	3,261	0.00%
2024/09/23	1	81.20	0	0.00	80.80	1	3,359	0.03%
2024/09/19	0	0.00	1	79.50	80.30	-1	3,435	-0.03%
2024/09/13	0	80.10	0	0.00	80.80	0	3,651	0.00%
2024/09/12	0	0.00	1	79.00	80.00	-1	3,666	-0.03%
2024/09/11	0	0.00	3	78.20	78.50	-3	3,685	-0.08%
2024/09/10	0	0.00	0.3	79.20	78.40	-0.3	3,726	-0.01%
2024/09/06	0	0.00	0	82.10	82.10	0	3,700	0.00%
2024/09/05	1	81.00	0	0.00	81.10	1	3,712	0.03%
2024/09/04	0	82.20	104	82.05	81.80	-104	3,721	-2.79%	大賣/鉅額交易
2024/08/29	1	87.30	0	0.00	87.80	1	3,656	0.03%
2024/08/28	0	88.60	0	0.00	88.70	0	3,674	0.00%
2024/08/27	0	89.20	0	0.00	88.80	0	3,671	0.00%
2024/08/26	0	0.00	1	91.00	89.20	-1	3,668	-0.03%
2024/08/22	16	89.16	16	88.21	87.90	0	3,789	0.00%
2024/08/20	10	87.95	0.1	88.00	87.70	9.9	3,773	0.26%
2024/08/15	1	86.00	0	0.00	85.30	1	3,773	0.03%
2024/08/13	0	83.60	0	0.00	83.20	0	3,757	0.00%
2024/08/09	1	83.50	0	0.00	81.20	1	3,688	0.03%
2024/08/08	4	82.38	0	81.60	81.20	4	3,602	0.11%
2024/08/07	1.1	85.03	4	86.50	87.00	-2.9	3,528	-0.08%
2024/08/06	3	81.67	0	0.00	81.50	3	3,419	0.09%
2024/08/05	3.1	90.50	0	0.00	90.50	3.1	3,270	0.09%
2024/08/02	7	101.50	1	104.96	100.50	6	3,266	0.18%
2024/07/31	1	105.00	1	104.50	105.00	0	3,270	0.00%
2024/07/29	0	114.00	0	0.00	113.00	0	3,220	0.00%
2024/07/26	1	116.00	25	115.50	115.50	-24	3,218	-0.75%
2024/07/23	0	0.00	0	118.00	118.00	0	3,230	0.00%
2024/07/22	2	115.75	0	0.00	115.00	2	3,223	0.06%
2024/07/19	2	119.00	0	0.00	118.50	2	3,193	0.06%
2024/07/17	1	123.00	1	124.00	122.50	0	3,146	0.00%
2024/07/15	1	123.00	0	0.00	123.00	1	3,226	0.03%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/11	0.1	124.00	1.1	123.55	123.50	-1	3,298	-0.03%
2024/07/10	0	0.00	1	124.00	123.50	-1	3,320	-0.03%
2024/07/09	2	123.00	0	0.00	124.00	2	3,342	0.06%
2024/07/08	0	124.50	0	0.00	124.00	0	3,313	0.00%
2024/07/05	0	0.00	4	127.88	128.50	-4	3,254	-0.12%
2024/07/03	0	0.00	0.3	126.00	126.50	-0.3	3,131	-0.01%
2024/07/02	0	0.00	1	124.50	126.50	-1	3,033	-0.03%
2024/07/01	5.3	123.56	0	0.00	124.50	5.3	2,893	0.18%
2024/06/27	0	0.00	3	127.50	132.00	-3	2,561	-0.12%
2024/06/26	3	131.50	0	0.00	130.00	3	2,515	0.12%
2024/06/25	0	0.00	4	130.38	131.00	-4	2,413	-0.17%
2024/06/24	0.4	126.53	1	129.00	129.00	-0.6	2,300	-0.03%
2024/06/21	0	0.00	0.6	128.50	128.50	-0.6	2,206	-0.03%
2024/06/17	0	0.00	5	127.00	127.00	-5	2,133	-0.23%
2024/06/14	11	124.00	0	0.00	124.00	11	2,117	0.52%
2024/06/12	2	125.75	2	124.50	125.00	0	2,110	0.00%
2024/06/11	8	124.25	0	0.00	125.00	8	2,093	0.38%
2024/06/07	0	124.00	0	0.00	123.50	0	2,092	0.00%
2024/06/06	21	123.74	0	0.00	123.50	21	2,091	1.00%
2024/06/04	0	0.00	0	125.50	124.50	0	2,142	0.00%
2024/06/03	6.3	125.68	0	126.00	125.50	6.3	2,168	0.29%
2024/05/31	0	129.00	0	0.00	128.00	0	2,163	0.00%
2024/05/29	5.3	128.53	1	130.00	128.50	4.3	2,177	0.20%
2024/05/28	0	0.00	5	128.00	131.50	-5	2,142	-0.23%
2024/05/27	8	123.31	0	0.00	123.00	8	2,040	0.39%
2024/05/24	6	124.67	0	0.00	124.50	6	2,047	0.29%
2024/05/20	0	124.00	0	0.00	124.50	0	2,037	0.00%
2024/05/17	3	122.50	0	0.00	123.00	3	2,036	0.15%
2024/05/16	0	0.00	1	124.00	124.50	-1	2,065	-0.05%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/14	1	122.50	0	0.00	123.00	1	2,101	0.05%
2024/05/10	0	124.50	1	124.00	123.00	-1	2,115	-0.05%
2024/05/09	27	123.26	0	0.00	122.50	27	2,111	1.28%
2024/05/08	6	124.33	0	0.00	124.00	6	2,097	0.29%
2024/05/07	0	126.00	0.6	125.00	126.00	-0.6	2,083	-0.03%
2024/05/06	1	125.00	3	126.00	123.50	-2	2,067	-0.10%
2024/05/03	10	130.75	3	133.00	130.00	7	1,987	0.35%
2024/05/02	0.2	130.00	1	130.50	131.50	-0.8	1,970	-0.04%
2024/04/30	0	0.00	1	130.00	129.50	-1	1,963	-0.05%
2024/04/29	0	0.00	2	132.00	130.50	-2	1,951	-0.10%
2024/04/25	0	129.00	1	131.50	127.50	-1	1,914	-0.05%
2024/04/23	2	127.50	0	0.00	128.00	2	1,909	0.10%
2024/04/19	4.1	125.10	0	0.00	127.00	4.1	1,898	0.22%
2024/04/17	0	0.00	1	129.50	129.00	-1	1,775	-0.06%
2024/04/15	0	0.00	2	130.25	129.00	-2	1,793	-0.11%
2024/04/12	0	0.00	5	128.50	129.50	-5	1,774	-0.28%
2024/04/11	0	0.00	2	127.00	127.50	-2	1,797	-0.11%
2024/04/10	1	128.00	0	0.00	127.50	1	1,826	0.05%
2024/04/09	0	0.00	3	127.50	127.00	-3	1,824	-0.16%
2024/04/03	0	0.00	1	126.50	127.00	-1	1,836	-0.05%
2024/04/02	0	126.50	4	126.50	126.50	-4	1,884	-0.21%
2024/03/27	1	124.00	0	0.00	123.50	1	1,845	0.05%
2024/03/25	2	123.50	0	0.00	123.00	2	1,834	0.11%
2024/03/22	2	123.00	0	0.00	123.50	2	1,847	0.11%
2024/03/21	1	124.50	0	0.00	122.00	1	1,896	0.05%
2024/03/19	1	122.00	0	0.00	121.50	1	2,010	0.05%
2024/03/14	1	121.00	0	0.00	122.50	1	2,013	0.05%
2024/03/13	2	122.00	0	0.00	122.00	2	2,048	0.10%
2024/03/08	3	123.83	0	0.00	122.00	3	2,162	0.14%
2024/03/07	3	126.00	0	0.00	125.50	3	2,176	0.14%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	129.50	0	0.00	128.50	1	2,317	0.04%
2024/03/01	0	0.00	0	129.00	128.50	0	2,667	0.00%
2024/02/29	1	128.00	0	129.00	129.00	1	2,825	0.04%
2024/02/27	0	129.00	0	0.00	128.50	0	2,883	0.00%
2024/02/26	0	130.00	0	0.00	129.50	0	2,944	0.00%
2024/02/21	0	131.50	0	0.00	131.00	0	3,088	0.00%
2024/02/19	0	0.00	2	133.00	132.50	-2	3,190	-0.06%
2024/02/16	0	0.00	1	128.50	128.50	-1	3,428	-0.03%
2024/02/05	0	0.00	0	128.00	127.00	0	3,445	0.00%
2024/02/02	1	129.00	0	0.00	129.00	1	3,451	0.03%
2024/02/01	0	0.00	2	129.50	129.00	-2	3,452	-0.06%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	0	129.50	0	0.00	129.00	0	3,478	0.00%
2024/01/29	0	0.00	0	130.50	130.50	0	3,503	0.00%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/25	0	132.00	0	0.00	131.00	0	3,604	0.00%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/17	0	130.50	0	0.00	130.00	0	3,651	0.00%
2024/01/16	1	135.00	0	0.00	135.50	1	3,627	0.03%
2024/01/09	2	133.00	0	0.00	135.00	2	3,800	0.05%
2024/01/05	1	140.00	0	0.00	139.50	1	3,835	0.03%
2024/01/04	0.1	141.50	0	0.00	141.00	0.1	3,817	0.00%
2024/01/02	0.1	143.00	0	0.00	141.50	0.1	3,795	0.00%
2023/12/29	0	0.00	1	140.50	142.00	-1	3,793	-0.03%
2023/12/28	0.3	143.50	2	141.00	142.00	-1.7	3,785	-0.04%
2023/12/22	0	139.50	0	0.00	139.50	0	3,734	0.00%
2023/12/21	2	137.50	2	137.50	137.50	0	3,727	0.00%
2023/12/18	2	138.00	1	139.00	137.50	1	3,749	0.03%
2023/12/15	3	141.00	1	143.50	141.00	2	3,721	0.05%
2023/12/14	0	0.00	1	147.50	148.50	-1	3,738	-0.03%
2023/12/08	4	143.50	4	143.00	143.00	0	3,889	0.00%
2023/12/07	1	143.50	1	141.50	142.00	0	3,886	0.00%
2023/12/06	0	0.00	1.6	145.31	145.50	-1.6	3,856	-0.04%
2023/12/05	1	146.98	1	146.00	146.00	0	3,838	0.00%
2023/12/04	0	149.75	1	151.00	149.50	-1	3,806	-0.03%
2023/12/01	1	149.50	2	150.00	149.50	-1	3,798	-0.03%
2023/11/30	11	148.82	8	148.81	148.50	3	3,801	0.08%
2023/11/29	4.1	148.50	5	148.60	149.50	-0.9	3,692	-0.03%
2023/11/28	7.1	142.15	6	143.83	144.00	1.1	3,441	0.03%
2023/11/27	1.1	144.45	0	0.00	141.50	1.1	3,349	0.03%
2023/11/24	0.1	139.50	0	0.00	139.00	0.1	3,216	0.00%
2023/11/22	1.3	137.70	2	140.50	140.50	-0.8	3,120	-0.02%
2023/11/21	1	137.50	0	137.50	138.00	1	3,036	0.03%
2023/11/15	1	138.50	5	138.90	138.00	-4	3,016	-0.13%
2023/11/14	0	0.00	2	132.25	133.00	-2	2,750	-0.07%
2023/11/06	0	128.00	0	0.00	128.50	0	2,818	0.00%
2023/11/03	0	0.00	0	128.00	127.50	0	2,829	0.00%
2023/11/01	0	0.00	1	128.50	128.50	-1	2,820	-0.04%
2023/10/31	1	129.00	2	128.50	127.00	-1	2,866	-0.03%
2023/10/30	0	128.00	2	126.75	128.00	-2	2,994	-0.07%
2023/10/27	5	126.80	0	0.00	125.50	5	3,209	0.16%
2023/10/26	0	127.50	2	128.00	127.00	-2	3,431	-0.06%
2023/10/25	0	0.00	4	130.13	129.00	-4	3,545	-0.11%
2023/10/24	1	129.00	1	128.50	130.00	0	3,591	0.00%
2023/10/23	2	130.00	0	128.50	128.00	2	3,647	0.05%
2023/10/20	2	132.00	2	131.00	132.50	0	3,681	0.00%
2023/10/19	1	131.01	2	130.50	132.50	-1	3,759	-0.03%
2023/10/18	0	130.50	6	132.33	130.00	-6	3,850	-0.16%
2023/10/16	0	131.00	0	0.00	130.50	0	4,164	0.00%
2023/10/13	1	131.00	19	128.47	131.00	-18	4,309	-0.42%
2023/10/12	2	125.50	1	128.50	128.50	1	4,332	0.02%
2023/10/11	0	0.00	0	128.00	126.00	0	4,416	0.00%
2023/10/04	0	124.00	0	0.00	125.00	0	4,493	0.00%
2023/10/03	2	125.01	0	0.00	125.00	2	4,518	0.04%
2023/10/02	0	127.00	0	0.00	126.00	0	4,591	0.00%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	0	0.00	0	124.50	124.50	0	4,946	0.00%
2023/09/26	1	125.01	0	0.00	125.50	1	5,084	0.02%
2023/09/21	2	127.00	1	128.50	127.50	1	5,038	0.02%
2023/09/20	0	0.00	1	130.50	130.50	-1	5,033	-0.02%
2023/09/19	2	133.75	2	135.50	132.50	0	5,046	0.00%
2023/09/18	1	133.50	1	134.49	134.00	0	5,004	0.00%
2023/09/15	0	0.00	0	132.50	132.50	0	5,003	0.00%
2023/09/14	0	0.00	5	131.90	132.00	-5	4,990	-0.10%
2023/09/13	9	131.22	27	132.83	130.00	-18	4,971	-0.36%
2023/09/12	0	0.00	1	129.50	128.50	-1	4,885	-0.02%
2023/09/11	1	126.00	26	126.87	126.50	-25	4,966	-0.50%
2023/09/08	1	126.52	2	128.50	127.00	-1	5,039	-0.02%
2023/09/07	4	127.63	3	128.17	127.50	1	5,196	0.02%
2023/09/06	25	129.40	2	128.25	129.00	23	5,233	0.44%
2023/09/05	0	0.00	2	128.25	128.50	-2	5,203	-0.04%
2023/09/04	5	122.10	5	123.20	123.50	0	5,169	0.00%
2023/08/31	0	0.00	0	123.50	123.50	0	5,189	0.00%
2023/08/30	1	123.00	0	0.00	123.00	1	5,256	0.02%
2023/08/29	3	119.33	3	119.50	120.00	0	5,283	0.00%
2023/08/25	0	120.50	0	0.00	120.50	0	5,309	0.00%
2023/08/24	3	121.17	4	120.75	120.50	-1	5,383	-0.02%
2023/08/23	3	119.17	2	120.00	121.50	1	5,455	0.02%
2023/08/22	1	120.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	4	124.25	3	123.17	121.50	1	5,471	0.02%
2023/08/18	0	125.50	0	0.00	125.00	0	5,494	0.00%
2023/08/17	0	0.00	1	128.00	127.00	-1	5,511	-0.02%
2023/08/16	0	126.00	0	0.00	125.50	0	5,510	0.00%
2023/08/15	0	0.00	1	125.00	125.00	-1	5,599	-0.02%
2023/08/14	5	121.60	2.9	123.31	125.50	2.1	5,696	0.04%
2023/08/10	2	124.50	2	123.00	124.50	0	5,803	0.00%
2023/08/09	2.2	128.64	0	0.00	127.50	2.2	5,797	0.04%
2023/08/08	1	128.50	0	0.00	130.00	1	5,864	0.02%
2023/08/07	2	128.50	1	127.50	129.00	1	5,915	0.02%
2023/08/04	3	126.00	3	125.50	126.50	0	5,943	0.00%
2023/08/02	4.2	128.61	7	128.43	126.50	-2.8	6,058	-0.05%
2023/08/01	18.5	137.05	69.3	135.84	133.00	-50.8	6,000	-0.85%
2023/07/31	75	139.49	8	139.19	140.00	67	5,836	1.15%
2023/07/28	1	140.50	5	141.70	142.00	-4	5,698	-0.07%
2023/07/27	0	0.00	2	139.25	139.50	-2	5,616	-0.04%
2023/07/26	2	137.50	6	138.25	136.50	-4	5,628	-0.07%
2023/07/25	2	140.50	2	140.75	139.00	0	5,618	0.00%
2023/07/24	1	140.00	3	141.83	140.00	-2	5,584	-0.04%
2023/07/21	10	138.55	8	139.38	140.00	2	5,630	0.04%
2023/07/20	10	145.40	11	144.50	142.00	-1	5,673	-0.02%
2023/07/19	12	142.42	8	142.06	141.50	4	5,475	0.07%
2023/07/18	2.3	138.29	2	139.00	141.00	0.3	5,344	0.01%
2023/07/17	0	0.00	9	137.50	138.00	-9	5,173	-0.17%
2023/07/14	2	137.50	0.4	136.94	137.00	1.7	5,169	0.03%
2023/07/13	1	134.00	1	134.00	133.00	0	5,120	0.00%
2023/07/12	0	132.50	0	0.00	131.50	0	5,077	0.00%
2023/07/11	0	134.00	0	0.00	133.50	0	5,062	0.00%
2023/07/10	0	131.00	0	0.00	131.00	0	5,068	0.00%
2023/07/07	2	131.25	0	0.00	131.00	2	5,071	0.04%
2023/07/06	6	134.67	3	137.49	134.00	3	5,046	0.06%
2023/07/05	4	136.50	0	0.00	136.00	4	4,982	0.08%
2023/07/04	8	133.75	3	135.17	135.50	5	4,758	0.11%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/30	0	128.50	0	0.00	128.50	0	4,718	0.00%
2023/06/29	0	0.00	0	128.00	128.00	0	4,822	0.00%
2023/06/28	1	127.00	1	127.50	127.00	0	4,942	0.00%
2023/06/27	11	128.50	1	130.46	128.00	10	5,056	0.20%
2023/06/26	1	126.00	3	131.00	131.00	-2	5,095	-0.04%
2023/06/21	0	0.00	1	128.00	128.00	-1	5,190	-0.02%
2023/06/20	0	130.00	0	0.00	129.50	0	5,593	0.00%
2023/06/19	1	130.50	4	131.75	130.50	-3	5,642	-0.05%
2023/06/16	1	132.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	3	132.83	2	133.50	134.00	1	5,682	0.02%
2023/06/14	3.1	131.39	5	131.20	130.50	-1.9	5,637	-0.03%
2023/06/13	1	134.01	3	134.17	135.00	-2	5,582	-0.04%
2023/06/12	1	129.50	2	130.25	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	0	128.50	128.00	0	5,465	0.00%
2023/06/07	5.2	128.29	0	0.00	129.00	5.2	5,548	0.09%
2023/06/02	0	127.00	0	0.00	127.00	0	5,665	0.00%
2023/06/01	0	0.00	1	127.50	127.00	-1	5,927	-0.02%
2023/05/31	0	129.50	0	0.00	129.00	0	6,015	0.00%
2023/05/30	3.5	127.93	3	127.67	129.00	0.5	6,057	0.01%
2023/05/29	3	130.00	1	130.50	130.50	2	6,039	0.03%
2023/05/26	0	126.50	0	0.00	125.50	0	6,126	0.00%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/23	0	127.00	0	0.00	127.50	0	6,466	0.00%
2023/05/22	0	127.50	0	0.00	127.00	0	6,636	0.00%
2023/05/19	0	127.00	1	126.00	126.00	-1	6,787	-0.01%
2023/05/18	10	123.50	10	127.00	125.50	0	6,762	0.00%
2023/05/17	1	123.00	0.3	124.00	123.00	0.8	6,795	0.01%
2023/05/16	0	123.53	2	122.00	121.50	-2	6,830	-0.03%
2023/05/15	0	123.50	0	0.00	122.50	0	6,814	0.00%
2023/05/12	1	123.00	0	0.00	125.50	1	6,893	0.01%
2023/05/11	1	128.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	0	0.00	2	125.75	129.50	-2	7,124	-0.03%
2023/05/09	3	128.00	1	129.50	126.50	2	7,217	0.03%
2023/05/08	0	135.00	0	0.00	133.50	0	7,224	0.00%
2023/05/05	0	134.00	0	0.00	133.50	0	7,405	0.00%
2023/05/04	1	130.50	1	131.50	131.50	0	7,952	0.00%
2023/05/03	0	0.00	0	132.00	133.50	0	8,266	0.00%
2023/04/27	0	130.00	0	0.00	129.50	0	8,347	0.00%
2023/04/26	8	126.69	8	127.06	130.50	0	8,364	0.00%
2023/04/25	4	136.50	0	0.00	130.00	4	8,288	0.05%
2023/04/24	2	137.75	1	138.99	139.00	1	8,236	0.01%
2023/04/21	7	139.71	2	141.00	139.00	5	8,332	0.06%
2023/04/20	1	142.50	2	142.50	142.50	-1	8,360	-0.01%
2023/04/19	6	147.00	6	143.50	143.50	0	8,468	0.00%
2023/04/18	3	150.00	3	147.00	147.00	0	8,422	0.00%
2023/04/17	0	149.50	0	0.00	149.00	0	8,406	0.00%
2023/04/14	3	148.67	3	148.00	148.50	0	8,401	0.00%
2023/04/13	1	146.51	0	0.00	147.00	1	8,416	0.01%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	1	150.00	0	0.00	150.00	1	8,409	0.01%
2023/04/10	0	0.00	0	149.50	149.00	0	8,400	0.00%
2023/04/07	1	147.50	0	148.00	147.50	1	8,363	0.01%
2023/03/31	6	150.17	4	149.13	149.50	2	8,403	0.02%
2023/03/30	2	148.50	3	148.67	148.50	-1	8,360	-0.01%
2023/03/29	0	145.00	0	0.00	143.00	0	8,337	0.00%
2023/03/28	1	147.50	0	0.00	146.00	1	8,476	0.01%
2023/03/27	8	152.63	1	152.00	151.50	7	8,360	0.08%
2023/03/24	5	156.80	7.6	157.51	155.50	-2.6	8,339	-0.03%
2023/03/23	13	160.44	24	158.90	159.50	-11	8,267	-0.13%
2023/03/17	0	146.50	0	0.00	148.00	0	7,991	0.00%
2023/03/16	2	145.50	6	146.00	144.50	-4	8,098	-0.05%
2023/03/14	1	145.50	1	146.50	147.00	0	8,204	0.00%
2023/03/13	0	141.50	1	145.50	145.50	-1	8,335	-0.01%
2023/03/10	4	145.12	0	0.00	145.00	4	8,362	0.05%
2023/03/09	3	152.00	3	149.00	148.50	0	8,462	0.00%
2023/03/08	1	149.50	7	148.50	150.00	-6	8,439	-0.07%
2023/03/07	6	149.00	8	148.25	148.50	-2	8,528	-0.02%
2023/03/06	19	155.50	8	154.56	151.50	11	8,498	0.13%
2023/03/03	0.2	149.50	1	150.00	150.50	-0.8	8,334	-0.01%
2023/03/02	1.2	148.08	1	148.00	148.00	0.2	8,660	0.00%
2023/03/01	1	149.50	1	147.50	149.50	0	8,852	0.00%
2023/02/24	2.2	150.64	2	150.75	147.50	0.2	9,086	0.00%
2023/02/23	32	147.59	29.1	145.59	149.50	2.9	9,028	0.03%
2023/02/22	0	0.00	1	141.50	142.50	-1	9,014	-0.01%
2023/02/21	1	145.50	1	145.50	145.50	0	9,132	0.00%
2023/02/20	2	144.50	1	145.00	143.50	1	9,533	0.01%
2023/02/17	4.1	143.05	0	0.00	144.50	4.1	9,521	0.04%
2023/02/16	0	0.00	3	146.50	149.00	-3	9,440	-0.03%
2023/02/15	5	145.50	0	0.00	145.00	5	9,608	0.05%
2023/02/13	0	0.00	3	147.00	147.50	-3	9,556	-0.03%
2023/02/10	0	148.00	0	0.00	147.50	0	9,660	0.00%
2023/02/09	8	152.94	5	152.70	150.50	3	9,805	0.03%
2023/02/08	1	155.00	1.4	154.50	154.00	-0.4	9,831	0.00%
2023/02/07	4.1	146.48	6	147.17	148.50	-1.9	9,742	-0.02%
2023/02/06	5.3	149.99	7	147.79	148.50	-1.7	9,772	-0.02%
2023/02/03	16	148.44	19	149.53	151.50	-3	9,674	-0.03%
2023/02/02	17	146.65	14	147.82	147.00	3	9,537	0.03%
2023/02/01	3	134.67	6.3	134.48	142.00	-3.3	9,089	-0.04%
2023/01/31	3	129.50	1	129.00	129.50	2	8,855	0.02%
2023/01/30	4	130.63	5	130.60	130.50	-1	8,906	-0.01%
2023/01/17	0	0.00	2	126.00	126.00	-2	8,856	-0.02%
2023/01/16	0	0.00	4	125.00	125.50	-4	8,966	-0.04%
2023/01/13	2	127.25	1	125.50	124.00	1	8,992	0.01%
2023/01/12	9	126.67	6	125.58	125.50	3	9,057	0.03%
2023/01/11	0	0.00	1	125.50	125.50	-1	9,041	-0.01%
2023/01/10	5	124.00	5.5	123.05	123.50	-0.5	9,085	-0.01%
2023/01/09	0	0.00	2	122.75	123.50	-2	9,169	-0.02%
2023/01/04	0	0.00	1	117.50	117.50	-1	9,454	-0.01%
2023/01/03	1	118.00	1	117.00	118.00	0	9,535	0.00%
2022/12/30	4	116.00	4	115.00	115.00	0	9,554	0.00%
2022/12/28	2	115.50	0	0.00	114.00	2	9,815	0.02%
2022/12/27	0.1	118.50	0	118.00	118.00	0.1	9,880	0.00%
2022/12/26	2.2	117.01	1	116.00	116.00	1.2	9,989	0.01%
2022/12/23	1.1	115.73	1	116.50	117.00	0.1	10,116	0.00%
2022/12/22	8	119.69	4	119.63	119.50	4	10,179	0.04%
2022/12/21	3	119.17	3	120.00	120.00	0	10,261	0.00%
2022/12/20	10.1	122.24	10	124.05	118.50	0.1	10,300	0.00%
2022/12/19	3.4	120.53	3	120.00	120.00	0.4	10,205	0.00%
2022/12/16	0.1	121.00	0	0.00	121.00	0.1	10,373	0.00%
2022/12/15	6.1	123.43	2	123.50	123.50	4.1	10,490	0.04%
2022/12/14	0	0.00	14	122.07	125.00	-14	10,525	-0.13%
2022/12/13	1	123.00	1	120.00	120.00	0	10,613	0.00%
2022/12/12	1	121.00	1	121.50	122.00	0	10,622	0.00%
2022/12/09	10	124.55	5	121.20	121.50	5	10,681	0.05%
2022/12/08	0	0.00	7	123.43	124.00	-7	10,619	-0.07%
2022/12/07	6	122.83	10	121.20	118.50	-4	10,585	-0.04%
2022/12/06	2	125.00	1	127.00	124.00	1	10,914	0.01%
2022/12/05	10	127.20	8	126.81	127.00	2	10,858	0.02%
2022/12/02	2	124.25	0	0.00	124.50	2	10,783	0.02%
2022/12/01	0	0.00	2	124.00	123.50	-2	10,825	-0.02%
2022/11/29	3	121.17	3	121.33	120.50	0	10,954	0.00%
2022/11/28	0	121.00	1	121.00	122.00	-1	10,869	-0.01%
2022/11/25	2	121.25	2	122.25	120.00	0	10,880	0.00%
2022/11/24	20	126.43	26	124.54	123.50	-6	10,847	-0.06%
2022/11/23	12	123.38	17	122.79	122.50	-5	10,472	-0.05%
2022/11/22	13	121.92	12	121.42	122.00	1	10,331	0.01%
2022/11/21	4	119.00	3	119.00	118.00	1	10,324	0.01%
2022/11/18	4	116.25	0	115.50	115.50	4	10,538	0.04%
2022/11/17	4	122.00	11	121.00	121.00	-7	10,446	-0.07%
2022/11/16	25	118.84	12	121.25	123.00	13	10,300	0.13%
2022/11/15	3	113.50	3	113.00	116.00	0	9,870	0.00%
2022/11/14	1	110.50	2	109.50	111.00	-1	10,112	-0.01%
2022/11/11	3	113.67	4	112.38	109.50	-1	10,391	-0.01%
2022/11/08	3	107.50	4	110.25	107.50	-1	10,680	-0.01%
2022/11/07	2	105.25	9	105.83	107.50	-7	10,829	-0.06%
2022/11/04	17	110.76	17.8	109.26	111.00	-0.8	10,661	-0.01%
2022/11/03	9	109.78	5.2	108.10	110.50	3.8	10,550	0.04%
2022/11/02	2	108.00	12	105.71	107.00	-10	10,464	-0.10%
2022/11/01	6	104.75	4	103.75	104.00	2	10,460	0.02%
2022/10/31	3	102.67	0	0.00	102.50	3	10,606	0.03%
2022/10/28	4	102.38	2	102.00	102.50	2	10,684	0.02%
2022/10/27	23	101.19	24	99.93	101.50	-1	10,623	-0.01%
2022/10/26	1	96.70	10	94.80	95.70	-9	10,559	-0.09%
2022/10/25	1	96.70	0	0.00	97.30	1	10,521	0.01%
2022/10/24	2	100.20	2	98.65	97.90	0	10,523	0.00%
2022/10/21	1	97.80	0	0.00	95.00	1	10,508	0.01%
2022/10/20	1	96.50	0	0.00	98.40	1	10,537	0.01%
2022/10/18	5.1	102.51	6	103.75	100.50	-0.9	10,864	-0.01%
2022/10/17	3.1	99.11	1	99.80	103.00	2.1	11,816	0.02%
2022/10/14	1.2	100.50	2.1	103.50	103.50	-0.9	12,295	-0.01%
2022/10/13	34	101.31	39	98.34	94.10	-5	12,329	-0.04%
2022/10/12	3	104.33	4	105.88	104.00	-1	12,291	-0.01%
2022/10/11	2	108.00	1	109.00	107.00	1	12,413	0.01%
2022/10/06	8	113.69	10	114.70	115.50	-2	13,015	-0.02%
2022/10/05	5.2	115.21	3	113.17	113.00	2.2	13,248	0.02%
2022/10/03	2	104.75	1	106.50	107.50	1	13,402	0.01%
2022/09/30	1	101.00	6	105.17	108.00	-5	13,595	-0.04%
2022/09/29	0	106.00	1	108.50	104.50	-1	13,715	-0.01%
2022/09/28	21	105.64	16	112.00	105.00	5	13,911	0.04%
2022/09/27	2	110.50	3	110.33	113.50	-1	14,330	-0.01%
2022/09/26	8.3	110.90	3	114.50	108.50	5.3	14,738	0.04%
2022/09/23	8	120.44	7	117.86	117.00	1	15,029	0.01%
2022/09/22	28.4	124.39	9	124.44	124.00	19.4	15,066	0.13%
2022/09/21	2	124.00	1	123.50	124.00	1	15,104	0.01%
2022/09/20	7	123.43	6	122.92	122.50	1	15,196	0.01%
2022/09/19	0	0.00	1	121.00	120.50	-1	15,291	-0.01%
2022/09/16	0	0.00	1	121.50	120.00	-1	15,471	-0.01%
2022/09/15	9.1	123.48	8	120.00	120.00	1.1	15,554	0.01%
2022/09/14	8	121.13	7	120.71	123.50	1	15,708	0.01%
2022/09/13	18	124.61	16	124.72	122.50	2	15,748	0.01%
2022/09/12	4	119.50	7	119.21	118.50	-3	15,530	-0.02%
2022/09/08	8	114.81	4	116.25	117.50	4	15,711	0.03%
2022/09/07	9	113.50	11	114.32	115.00	-2	15,940	-0.01%
2022/09/06	4	113.88	4	115.75	113.00	0	16,010	0.00%
2022/09/05	1	118.50	2	121.50	118.50	-1	15,932	-0.01%
2022/09/02	1	122.00	2	122.75	122.00	-1	15,939	-0.01%
2022/09/01	4.1	122.38	0	0.00	121.00	4.1	16,062	0.03%
2022/08/31	0	123.50	3	124.67	125.50	-3	16,138	-0.02%
2022/08/30	3	122.50	3	123.00	122.50	0	16,552	0.00%
2022/08/29	3	122.17	2	122.25	123.00	1	17,208	0.01%
2022/08/26	5	128.60	6	127.92	126.50	-1	17,514	-0.01%
2022/08/25	6	127.92	6	127.17	127.50	0	17,347	0.00%
2022/08/24	1	122.50	1	122.50	123.00	0	17,193	0.00%
2022/08/23	0	121.00	1.1	121.14	121.50	-1.1	17,543	-0.01%
2022/08/22	1	124.00	0	0.00	123.50	1	17,678	0.01%
2022/08/19	54	125.49	59	125.64	125.50	-5	17,767	-0.03%
2022/08/18	20	122.12	13	123.58	124.50	7	17,514	0.04%
2022/08/17	2	121.75	4	121.50	119.50	-2	17,449	-0.01%
2022/08/16	9	123.33	9	123.22	122.50	0	17,705	0.00%
2022/08/15	7	124.64	22	124.55	124.00	-15	17,881	-0.08%
2022/08/12	18	119.25	5	117.80	121.50	13	18,001	0.07%
2022/08/11	3	113.33	2	114.50	113.00	1	17,973	0.01%
2022/08/10	2	111.50	1	112.50	111.00	1	18,274	0.01%
2022/08/09	1	112.50	1	113.50	113.50	0	18,552	0.00%
2022/08/08	3	114.00	3	114.33	114.00	0	19,047	0.00%
2022/08/05	1	112.50	8.1	111.94	114.00	-7.1	19,385	-0.04%
2022/08/04	4	104.88	3	105.33	106.50	1	19,606	0.01%
2022/08/03	1	109.00	0	0.00	108.00	1	19,728	0.01%
2022/08/02	3	109.67	1	108.50	109.00	2	20,209	0.01%
2022/08/01	4	114.75	4	115.13	112.50	0	20,510	0.00%
2022/07/29	1	118.50	10	119.50	119.50	-9	21,141	-0.04%
2022/07/28	3	119.83	3	122.50	118.00	0	21,759	0.00%
2022/07/27	4	119.00	4	120.12	120.00	0	22,255	0.00%
2022/07/26	3	122.83	4	122.38	119.50	-1	22,354	0.00%
2022/07/25	4	126.50	4	127.25	127.50	0	22,271	0.00%
2022/07/22	43	132.73	31	130.98	130.00	12	22,383	0.05%
2022/07/21	13	124.77	18	126.56	129.50	-5	21,594	-0.02%
2022/07/20	2	118.00	4.1	117.27	118.00	-2.1	21,191	-0.01%
2022/07/19	6	114.92	6	115.25	114.00	0	21,217	0.00%
2022/07/18	6	118.25	5	117.00	117.00	1	21,378	0.00%
2022/07/15	3	114.17	4.2	116.24	116.00	-1.2	21,812	-0.01%
2022/07/14	2	114.50	5	112.40	114.50	-3	21,730	-0.01%
2022/07/13	22	113.30	17	110.00	110.00	5	21,524	0.02%
2022/07/12	23	111.43	20	112.43	112.50	3	21,510	0.01%
2022/07/11	3	117.67	7	118.07	117.50	-4	21,710	-0.02%
2022/07/08	23	120.09	3	118.50	117.00	20	21,852	0.09%
2022/07/07	4	115.88	29	115.78	117.00	-25	21,879	-0.11%
2022/07/06	5	116.00	3	116.33	112.50	2	22,093	0.01%
2022/07/05	21	118.14	20	118.30	118.00	1	22,267	0.00%
2022/07/04	10	118.65	7.4	118.50	122.00	2.6	22,281	0.01%
2022/07/01	23	128.70	34.2	128.26	122.50	-11.1	22,482	-0.05%
2022/06/30	35	138.11	25	136.52	136.00	10	22,408	0.04%
2022/06/29	5	140.30	18	140.36	143.00	-13	22,711	-0.06%
2022/06/28	53	141.40	52	142.58	140.50	1	22,946	0.00%
2022/06/27	7	147.86	5	148.69	147.50	2	23,468	0.01%
2022/06/24	31	140.65	30	139.78	140.00	1	23,867	0.00%
2022/06/23	17	143.29	18	144.94	144.00	-1	24,329	0.00%
2022/06/22	41	148.49	40	145.64	144.00	1	24,814	0.00%
2022/06/21	28.2	154.51	33	155.91	156.50	-4.9	25,557	-0.02%
2022/06/20	37	162.50	43	155.15	154.00	-6	26,723	-0.02%
2022/06/17	28.1	162.54	28	162.84	167.50	0.1	27,070	0.00%
2022/06/16	7	173.93	6	175.83	166.00	1	27,297	0.00%
2022/06/15	7	169.71	4	171.13	170.50	3	27,687	0.01%
2022/06/14	21	164.62	22	165.68	168.00	-1	27,861	0.00%
2022/06/13	24.1	166.36	22.1	167.48	166.50	2	27,830	0.01%
2022/06/10	21.1	172.24	1	171.50	172.50	20.1	27,999	0.07%
2022/06/09	15	174.63	11	175.77	176.50	4	27,910	0.01%
2022/06/08	15.1	178.66	7	177.79	175.00	8.1	27,819	0.03%
2022/06/07	9	180.72	11	182.14	182.00	-2	27,607	-0.01%
2022/06/06	19	175.34	30.1	176.10	176.50	-11.1	27,139	-0.04%
2022/06/02	0	0.00	2	171.00	173.00	-2	26,990	-0.01%
2022/06/01	4	173.88	2	173.50	171.50	2	26,945	0.01%
2022/05/31	17	172.74	19	172.84	173.50	-2	26,840	-0.01%
2022/05/30	5	167.80	13	168.15	169.00	-8	26,547	-0.03%
2022/05/27	15	164.67	16	162.47	162.50	-1	26,408	0.00%
2022/05/26	11	162.23	15	161.63	160.50	-4	26,281	-0.02%
2022/05/25	18	161.64	18	163.06	164.00	0	26,198	0.00%
2022/05/24	42.2	167.62	31	162.03	160.50	11.2	26,005	0.04%
2022/05/23	26	174.02	17	173.44	172.00	9	25,657	0.04%
2022/05/20	26	175.56	41	175.82	175.00	-15	25,429	-0.06%
2022/05/19	8	169.13	11	171.41	173.50	-3	25,020	-0.01%
2022/05/18	21	172.33	28	173.61	171.50	-7	24,878	-0.03%
2022/05/17	11	168.77	18.1	169.92	171.50	-7.1	24,725	-0.03%
2022/05/16	34	170.43	47	170.27	167.50	-13	24,832	-0.05%
2022/05/13	11	167.86	14.1	167.04	166.50	-3.1	24,511	-0.01%
2022/05/12	14	165.04	14.3	165.48	163.00	-0.3	24,431	0.00%
2022/05/11	22	164.36	5	164.20	163.50	17	24,469	0.07%
2022/05/10	15	166.60	14	167.61	168.00	1	24,989	0.00%
2022/05/09	19	165.39	10	163.15	163.00	9	24,776	0.04%
2022/05/06	15.3	168.54	14	168.64	171.50	1.3	24,525	0.01%
2022/05/05	22	167.91	18.2	167.83	168.00	3.8	24,166	0.02%
2022/05/04	11.2	157.55	17	160.71	162.50	-5.8	23,768	-0.02%
2022/05/03	3	149.83	0	0.00	151.50	3	23,539	0.01%
2022/04/29	6	147.00	10	146.50	146.00	-4	23,509	-0.02%
2022/04/28	15	144.37	15	144.60	143.50	0	23,501	0.00%
2022/04/27	13	144.46	13	144.15	145.00	0	23,407	0.00%
2022/04/26	7	146.93	11	145.77	143.50	-4	23,610	-0.02%
2022/04/25	12.2	150.52	11	151.91	149.00	1.2	23,957	0.01%
2022/04/22	35	161.11	36	159.99	159.50	-1	24,015	0.00%
2022/04/21	25	166.06	16	166.56	166.50	9	23,823	0.04%
2022/04/20	8	159.50	9	159.06	159.50	-1	23,299	0.00%
2022/04/19	11	158.68	12	158.00	158.00	-1	23,270	0.00%
2022/04/18	26	153.90	26	155.73	156.00	0	23,186	0.00%
2022/04/15	26.5	157.64	24	156.63	156.50	2.5	23,015	0.01%
2022/04/14	5	166.70	8	166.63	167.00	-3	22,684	-0.01%
2022/04/13	5	164.10	10	163.80	163.50	-5	22,437	-0.02%
2022/04/12	24	160.98	6	160.17	159.00	18	22,172	0.08%
2022/04/11	23.2	164.28	11	163.00	160.50	12.2	21,872	0.06%
2022/04/08	10	171.15	14	172.36	173.00	-4	21,426	-0.02%
2022/04/07	27.3	172.74	15	170.40	172.50	12.3	20,942	0.06%
2022/04/06	18	180.86	4	179.63	180.00	14	20,316	0.07%
2022/04/01	25	183.20	8	183.00	183.00	17	20,023	0.08%
2022/03/31	8	193.94	6	193.83	191.00	2	19,559	0.01%
2022/03/30	14	201.57	8	194.88	190.50	6	19,221	0.03%
2022/03/29	11	186.86	37	188.38	194.50	-26	18,900	-0.14%
2022/03/28	31	179.68	14	181.64	177.00	17	18,930	0.09%
2022/03/25	9	178.94	9.1	179.60	179.50	-0.1	18,298	0.00%
2022/03/24	11	177.00	10	177.75	179.00	1	17,766	0.01%
2022/03/23	16	169.66	31.4	171.92	175.50	-15.4	16,873	-0.09%
2022/03/22	6	155.92	28	157.93	160.00	-22	15,827	-0.14%
2022/03/21	13	152.81	16	153.88	153.50	-3	15,465	-0.02%
2022/03/18	25	151.68	14	150.07	149.00	11	15,255	0.07%
2022/03/17	3	145.17	10	144.35	148.50	-7	14,639	-0.05%
2022/03/16	6	137.33	6	142.00	137.00	0	14,436	0.00%
2022/03/15	11	141.91	6	142.75	138.50	5	14,460	0.03%
2022/03/14	1	144.02	5	145.20	145.00	-4	14,442	-0.03%
2022/03/11	6	143.33	5	145.20	143.00	1	14,740	0.01%
2022/03/10	14.3	144.05	13	145.92	143.00	1.3	14,906	0.01%
2022/03/09	8.3	144.32	6	143.67	143.50	2.3	15,044	0.01%
2022/03/08	20	141.00	43.8	141.72	140.00	-23.8	15,349	-0.15%
2022/03/07	8.6	139.13	8	137.88	138.00	0.6	16,046	0.00%
2022/03/04	4	144.25	13	145.15	144.50	-9	17,325	-0.05%
2022/03/03	11.2	146.43	3	145.17	145.50	8.2	18,951	0.04%
2022/03/02	7	142.50	3.4	142.56	143.00	3.6	19,522	0.02%
2022/03/01	0	0.00	1	139.00	139.50	-1	20,151	0.00%
2022/02/25	1	136.50	1	137.50	136.50	0	20,576	0.00%
2022/02/24	1.2	137.67	0	0.00	133.50	1.2	21,396	0.01%
2022/02/23	1	139.50	2	140.00	140.00	-1	21,422	0.00%
2022/02/22	12	137.83	1	136.50	136.50	11	21,565	0.05%
2022/02/21	0	0.00	2	141.00	142.00	-2	21,782	-0.01%
2022/02/18	1	140.00	2.2	141.55	144.50	-1.2	22,092	-0.01%
2022/02/17	8.2	143.90	5	144.30	143.00	3.2	22,348	0.01%
2022/02/16	10	149.20	6	149.83	147.50	4	22,483	0.02%
2022/02/15	7	146.14	9.1	146.62	145.50	-2.1	22,383	-0.01%
2022/02/14	16.3	146.21	7	145.29	143.50	9.3	22,227	0.04%
2022/02/11	9	148.67	8.4	151.45	152.00	0.6	22,140	0.00%
2022/02/10	35	150.64	40	149.36	147.50	-5	21,979	-0.02%
2022/02/09	14	144.96	9	147.22	143.00	5	21,281	0.02%
2022/02/08	2	144.75	1	144.50	145.00	1	21,042	0.00%
2022/02/07	17	147.74	22	148.36	144.00	-5	21,124	-0.02%
2022/01/26	2	143.00	8	142.81	143.00	-6	20,884	-0.03%
2022/01/25	4	140.75	7	141.00	140.50	-3	20,809	-0.01%
2022/01/24	2	138.00	4	136.38	138.50	-2	20,593	-0.01%
2022/01/21	10	139.25	9	137.83	135.00	1	20,604	0.00%
2022/01/20	3	140.33	6.4	140.77	142.00	-3.4	20,533	-0.02%
2022/01/19	12	139.46	16	140.47	140.50	-4	20,662	-0.02%
2022/01/18	9	135.61	7.4	136.91	139.00	1.6	20,828	0.01%
2022/01/17	8	131.00	9	128.89	131.00	-1	20,616	0.00%
2022/01/13	1	126.00	14	125.18	126.00	-13	21,889	-0.06%
2022/01/12	0	0.00	1	132.50	126.50	-1	22,179	0.00%
2022/01/11	1.1	134.84	0	0.00	130.50	1.1	22,287	0.01%
2022/01/10	4	137.00	8	133.94	137.00	-4	22,311	-0.02%
2022/01/07	5.5	131.45	5	133.60	131.00	0.5	22,444	0.00%
2022/01/06	1.2	138.03	0	0.00	138.00	1.2	22,628	0.01%
2022/01/05	3	140.00	4	140.75	139.50	-1	22,911	0.00%
2022/01/04	10.1	143.80	6	145.17	143.50	4.1	23,052	0.02%
2022/01/03	0.2	141.00	1	142.00	141.00	-0.8	23,537	0.00%
2021/12/30	2	140.50	0	0.00	141.00	2	23,999	0.01%
2021/12/29	7	143.00	6	144.00	142.00	1	24,430	0.00%
2021/12/28	6	143.50	7	142.93	143.50	-1	24,848	0.00%
2021/12/24	1	144.50	5	145.80	143.00	-4	25,512	-0.02%
2021/12/23	12	147.63	2	147.75	145.00	10	25,614	0.04%
2021/12/22	7	148.93	17	150.88	145.50	-10	25,562	-0.04%
2021/12/21	0	0.00	3	140.33	139.50	-3	25,152	-0.01%
2021/12/20	4.3	140.65	5	143.90	139.00	-0.8	25,892	0.00%
2021/12/17	7.4	144.42	2	143.75	144.50	5.4	26,456	0.02%
2021/12/16	4	147.25	9.1	147.12	147.00	-5.1	26,543	-0.02%
2021/12/15	1.3	140.36	1	141.50	143.00	0.3	26,464	0.00%
2021/12/14	3.2	141.13	3	141.67	142.00	0.2	26,689	0.00%
2021/12/13	3.1	139.31	1	139.00	138.00	2.1	26,765	0.01%
2021/12/10	0	0.00	4	138.63	140.00	-4	27,342	-0.01%
2021/12/09	6	141.50	1	142.50	141.00	5	28,202	0.02%
2021/12/08	3.3	144.39	3	144.50	144.50	0.3	28,612	0.00%
2021/12/07	3.1	144.98	6	145.08	144.00	-2.9	28,992	-0.01%
2021/12/06	14	152.68	9	152.67	149.00	5	29,329	0.02%
2021/12/03	13	154.08	11	154.23	154.00	2	30,337	0.01%
2021/12/02	18.1	156.81	3.2	156.06	152.00	14.9	30,465	0.05%
2021/12/01	18.1	159.01	28.1	159.88	162.50	-10	30,713	-0.03%
2021/11/30	32.1	159.97	16	159.75	155.50	16.1	30,901	0.05%
2021/11/29	26	148.79	31.2	151.39	156.00	-5.2	31,412	-0.02%
2021/11/26	9.1	141.83	21	140.88	143.50	-12	31,181	-0.04%
2021/11/25	12	142.08	15.2	143.03	139.00	-3.2	30,992	-0.01%
2021/11/24	17.2	137.19	10	138.60	138.00	7.2	30,645	0.02%
2021/11/23	25	143.34	29.2	143.01	143.00	-4.2	31,034	-0.01%
2021/11/22	2	138.75	7	138.00	137.50	-5	31,544	-0.02%
2021/11/19	6	137.92	5	137.10	135.50	1	34,292	0.00%
2021/11/18	13	140.46	9	141.06	139.50	4	35,764	0.01%
2021/11/17	14.2	140.05	21	141.12	143.00	-6.8	36,558	-0.02%
2021/11/16	13	139.46	5.1	138.76	136.00	7.9	37,590	0.02%
2021/11/15	15	137.30	22.3	138.54	138.50	-7.3	38,657	-0.02%
2021/11/12	13.4	133.79	17	134.26	133.00	-3.7	39,680	-0.01%
2021/11/11	8	131.25	6	132.00	130.50	2	40,366	0.00%
2021/11/10	21	132.88	19.1	133.10	131.00	1.9	40,750	0.00%
2021/11/09	8.1	129.20	12	129.00	130.00	-3.9	40,825	-0.01%
2021/11/08	16	121.72	15	122.43	122.00	1	40,859	0.00%
2021/11/05	0	0.00	2	123.75	124.00	-2	41,105	0.00%
2021/11/04	2	127.00	4	126.38	126.00	-2	41,586	0.00%
2021/11/03	1	130.00	2	130.75	130.00	-1	41,987	0.00%
2021/11/02	23	132.61	24	132.17	128.00	-1	42,474	0.00%
2021/11/01	3	131.67	4	131.75	131.00	-1	43,019	0.00%
2021/10/29	4	127.63	3	128.83	128.00	1	44,230	0.00%
2021/10/28	1	130.00	2	130.50	129.00	-1	44,764	0.00%
2021/10/27	30.1	129.78	24	130.33	132.00	6.1	45,083	0.01%
2021/10/26	28	131.00	20	129.95	127.00	8	45,547	0.02%
2021/10/25	8	140.25	4	139.88	139.50	4	46,178	0.01%
2021/10/22	7	140.71	11.5	141.54	144.00	-4.5	46,175	-0.01%
2021/10/21	13	139.04	11	136.59	136.00	2	46,465	0.00%
2021/10/20	8	133.38	7	133.71	135.00	1	46,586	0.00%
2021/10/19	6	125.83	6	126.75	128.50	0	47,139	0.00%
2021/10/18	5	123.00	13	122.50	123.00	-8	47,995	-0.02%
2021/10/15	10	121.75	8	122.25	122.00	2	48,377	0.00%
2021/10/14	11	119.50	22	119.18	118.00	-11	48,819	-0.02%
2021/10/13	20	126.35	17	122.15	120.50	3	49,261	0.01%
2021/10/12	15	130.07	17	130.91	128.50	-2	49,863	0.00%
2021/10/08	42	132.14	44	134.69	131.00	-2	50,305	0.00%
2021/10/07	7	131.93	5	133.10	133.50	2	50,945	0.00%
2021/10/06	21.2	127.42	23	127.87	130.50	-1.8	50,971	0.00%
2021/10/05	4	125.00	6.2	121.89	126.50	-2.2	51,717	0.00%
2021/10/04	10	124.40	8	122.19	121.50	2	52,128	0.00%
2021/10/01	18	129.03	10	125.15	124.00	8	52,726	0.02%
2021/09/30	11	134.91	13	134.23	134.00	-2	53,156	0.00%
2021/09/29	6.2	135.26	17	134.41	134.00	-10.8	53,244	-0.02%
2021/09/28	13	135.46	12	134.63	139.00	1	53,458	0.00%
2021/09/27	25.5	136.92	12	136.67	138.00	13.5	53,472	0.03%
2021/09/24	5	134.40	20	132.63	135.00	-15	52,807	-0.03%
2021/09/23	6	126.00	9	125.83	124.50	-3	52,292	-0.01%
2021/09/22	5	123.20	3	122.83	125.00	2	52,340	0.00%
2021/09/17	4	124.25	5	125.20	126.50	-1	52,383	0.00%
2021/09/16	10.5	120.71	10	121.15	121.50	0.5	52,394	0.00%
2021/09/15	16.1	120.75	16	120.88	120.00	0.1	52,459	0.00%
2021/09/14	24	124.40	47	122.61	121.50	-23	52,046	-0.04%
2021/09/13	10.1	132.91	5	132.50	129.00	5.1	51,349	0.01%
2021/09/10	15	130.50	11	130.32	133.00	4	51,054	0.01%
2021/09/09	12	133.67	10	132.95	133.00	2	50,598	0.00%
2021/09/08	23.3	132.74	22	131.57	130.50	1.3	50,078	0.00%
2021/09/07	15.2	140.21	23	145.74	138.50	-7.8	49,056	-0.02%
2021/09/06	35.1	156.76	15	157.67	153.50	20.1	48,713	0.04%
2021/09/03	33	164.62	36	165.33	165.50	-3	48,488	-0.01%
2021/09/02	69.1	165.90	68	165.85	159.00	1.1	48,252	0.00%
2021/09/01	26	163.54	53	162.77	167.00	-27	46,980	-0.06%
2021/08/31	18	152.39	23.5	153.89	155.00	-5.5	46,231	-0.01%
2021/08/30	27	152.43	13	151.38	150.00	14	46,138	0.03%
2021/08/27	24.5	151.32	16	152.03	150.00	8.5	46,457	0.02%
2021/08/26	37	159.31	45.2	160.62	158.00	-8.2	46,194	-0.02%
2021/08/25	111	161.21	97	161.55	158.50	14	45,344	0.03%	大買/
2021/08/24	25	157.50	50	159.96	163.50	-25	43,208	-0.06%
2021/08/23	15	149.90	24.5	150.94	149.00	-9.5	42,798	-0.02%
2021/08/20	45	143.51	58	142.91	144.00	-13	43,009	-0.03%
2021/08/19	79	148.44	46	147.88	135.00	33	42,007	0.08%
2021/08/18	41	140.06	37	139.42	150.00	4	40,718	0.01%
2021/08/17	44.1	139.62	40	140.50	137.50	4.1	39,881	0.01%
2021/08/16	9.1	135.02	16	136.00	135.50	-6.9	39,150	-0.02%
2021/08/13	18.1	136.44	14	136.18	130.50	4.1	38,780	0.01%
2021/08/12	3	138.17	15	135.30	136.50	-12	38,600	-0.03%
2021/08/11	11	133.59	8	134.81	128.00	3	38,648	0.01%
2021/08/10	22	134.91	22	134.32	135.00	0	38,582	0.00%
2021/08/09	82	145.49	64	141.91	138.50	18	38,319	0.05%
2021/08/06	21	147.26	77	148.28	150.00	-56	38,020	-0.15%
2021/08/05	66	146.20	30	147.37	144.50	36	37,805	0.10%
2021/08/04	56	149.88	62	150.98	149.50	-6	37,759	-0.02%
2021/08/03	37	141.54	17	140.26	142.00	20	36,910	0.05%
2021/08/02	20	136.45	21.1	136.26	135.00	-1.1	36,810	0.00%
2021/07/30	25	140.48	22	138.73	135.00	3	36,379	0.01%
2021/07/29	26	131.25	20	132.60	136.50	6	35,710	0.02%
2021/07/28	16	134.31	5	135.20	132.50	11	34,588	0.03%
2021/07/27	99	152.76	70	147.84	147.00	29	34,541	0.08%
2021/07/26	14.5	150.72	27	151.31	155.00	-12.5	33,627	-0.04%
2021/07/23	47	149.18	39.3	147.27	141.00	7.7	32,848	0.02%
2021/07/22	67.1	153.32	53.1	153.85	153.00	14	32,220	0.04%
2021/07/21	24	143.40	40	144.95	147.50	-16	31,411	-0.05%
2021/07/20	33	137.09	27	137.24	134.50	6	31,298	0.02%
2021/07/19	31	137.81	24.4	136.27	134.00	6.6	31,150	0.02%
2021/07/16	53.3	136.35	55	135.79	137.00	-1.7	31,080	-0.01%
2021/07/15	17.2	126.36	19	126.16	130.00	-1.8	30,465	-0.01%
2021/07/14	55	124.51	52	125.13	124.50	3	30,605	0.01%
2021/07/13	8	119.19	15	120.67	123.00	-7	30,442	-0.02%
2021/07/12	37	112.01	20	112.65	112.00	17	30,802	0.06%
2021/07/09	16	100.11	25.1	102.01	105.50	-9.1	29,847	-0.03%
2021/07/08	22	94.53	36	95.46	96.20	-14	29,423	-0.05%
2021/07/07	3	90.10	36	93.59	95.50	-33	29,117	-0.11%
2021/07/06	11	87.22	5	88.50	86.90	6	28,520	0.02%
2021/07/05	26.3	87.83	32	87.33	86.20	-5.7	28,772	-0.02%
2021/07/02	6	83.00	17	82.68	86.00	-11	28,994	-0.04%
2021/07/01	13	79.08	2	78.90	78.90	11	29,316	0.04%
2021/06/30	1	80.80	5.3	80.60	80.30	-4.3	29,785	-0.01%
2021/06/29	7.1	83.22	1	82.50	81.10	6.1	31,403	0.02%
2021/06/28	38	84.90	29	84.59	84.90	9	33,429	0.03%
2021/06/25	7	84.17	11	84.87	84.30	-4	34,038	-0.01%
2021/06/24	9	83.28	6	83.65	83.50	3	33,812	0.01%
2021/06/23	5	81.44	9	82.01	82.40	-4	33,654	-0.01%
2021/06/22	11	81.65	10	80.29	79.20	1	33,733	0.00%
2021/06/21	15	79.43	25	80.08	79.90	-10	33,417	-0.03%
2021/06/18	41	80.41	4	80.70	79.60	37	33,176	0.11%
2021/06/17	11	79.55	20	79.97	81.50	-9	33,009	-0.03%
2021/06/16	15	81.29	17	82.07	79.90	-2	32,827	-0.01%
2021/06/15	21	82.69	23	82.77	82.30	-2	32,627	-0.01%
2021/06/11	21	84.76	48	84.79	83.00	-27	32,497	-0.08%
2021/06/10	18	82.69	31	82.49	83.10	-13	31,950	-0.04%
2021/06/09	35	79.51	37	79.21	78.60	-2	31,065	-0.01%
2021/06/08	34	77.46	31.9	77.19	77.00	2.1	30,472	0.01%
2021/06/07	47	83.78	36.1	86.02	83.10	11	29,770	0.04%
2021/06/04	18	87.08	21	88.63	86.00	-3	29,326	-0.01%
2021/06/03	25	86.40	36	86.15	85.70	-11	28,631	-0.04%
2021/06/02	46	85.29	55	85.69	83.00	-9	28,030	-0.03%
2021/06/01	16	83.78	22	84.43	86.10	-6	27,484	-0.02%
2021/05/31	57.1	83.66	29	84.13	81.90	28.1	26,770	0.10%
2021/05/28	66	77.97	31	78.10	79.20	35	25,574	0.14%
2021/05/27	55	69.55	78	70.59	72.00	-23	24,303	-0.09%
2021/05/26	16	68.68	1	68.40	68.50	15	23,964	0.06%
2021/05/25	45	69.11	63.2	69.36	68.20	-18.2	23,809	-0.08%
2021/05/24	15	64.62	15	65.27	66.80	0	23,310	0.00%
2021/05/21	3	64.23	1	63.70	64.00	2	23,089	0.01%
2021/05/20	4	64.50	1	64.10	62.90	3	23,202	0.01%
2021/05/19	7	63.69	3	64.73	66.00	4	23,128	0.02%
2021/05/18	4	60.78	5	62.74	62.90	-1	22,850	0.00%
2021/05/17	3	59.50	2.4	59.98	57.20	0.6	22,602	0.00%
2021/05/14	5	64.40	1	64.90	63.50	4	22,280	0.02%
2021/05/13	8	63.57	16	62.33	62.90	-8	21,942	-0.04%
2021/05/12	26	66.37	5	66.42	63.50	21	21,570	0.10%
2021/05/11	20.1	71.11	18	69.91	67.00	2.1	20,854	0.01%
2021/05/10	18.1	72.21	9	73.22	74.00	9.1	20,353	0.04%
2021/05/06	0	0.00	1	62.10	61.20	-1	19,751	-0.01%
2021/05/05	1	65.00	2	65.70	62.80	-1	19,622	-0.01%
2021/05/04	9	64.24	19	61.76	64.40	-10	19,451	-0.05%
2021/05/03	3	67.20	2	67.80	67.00	1	19,143	0.01%
2021/04/29	2	69.40	3	70.47	69.00	-1	18,981	-0.01%
2021/04/28	16	70.08	50	70.56	69.60	-34	18,872	-0.18%
2021/04/27	4	72.93	5	73.74	72.10	-1	18,631	-0.01%
2021/04/26	20	76.50	20	75.71	75.40	0	18,336	0.00%
2021/04/23	20	74.35	74.5	73.56	74.40	-54.5	17,959	-0.30%
2021/04/22	51	76.31	86	75.49	72.60	-35	17,593	-0.20%
2021/04/21	13	73.26	33	73.16	73.40	-20	17,087	-0.12%
2021/04/20	26.5	73.98	20	72.42	73.00	6.5	16,800	0.04%
2021/04/19	82	71.93	46	71.56	70.00	36	16,096	0.22%
2021/04/16	51	69.33	18	69.40	71.10	33	15,114	0.22%
2021/04/15	7	63.84	9	64.63	64.70	-2	14,251	-0.01%
2021/04/14	52	62.65	28.1	61.19	63.70	23.9	13,976	0.17%
2021/04/13	89	67.19	21	67.83	65.60	68	13,548	0.50%
2021/04/12	0	0.00	7	66.70	66.70	-7	12,897	-0.05%
2021/04/09	11	62.54	34	61.08	60.70	-23	12,824	-0.18%
2021/04/08	398	65.79	331	64.29	64.00	67	12,398	0.54%	大買/大賣/
2021/04/07	9.1	63.70	33	63.84	64.20	-23.9	11,648	-0.21%
2021/04/06	118.1	58.65	94	58.62	58.40	24.1	11,053	0.22%	大買/
2021/04/01	569	58.64	581	59.02	58.20	-12	10,491	-0.11%	大買/大賣/
2021/03/31	330	56.32	353.6	55.87	57.40	-23.6	8,769	-0.27%	大買/大賣/
2021/03/30	78	51.20	86.3	50.47	52.20	-8.3	6,590	-0.13%
2021/03/29	4	47.66	11	48.10	47.50	-7	5,909	-0.12%
2021/03/26	4	47.29	15	47.44	47.45	-11	5,852	-0.19%
2021/03/25	19	46.82	5	46.61	47.00	14	5,689	0.25%
2021/03/23	2	44.75	0	0.00	44.65	2	5,427	0.04%
2021/03/22	0	0.00	1	44.85	45.10	-1	5,465	-0.02%
2021/03/19	0.8	44.65	0	0.00	44.50	0.8	5,708	0.01%
2021/03/18	22	45.00	20	45.20	45.00	2	5,742	0.03%
2021/03/17	1	45.15	0	0.00	45.15	1	5,847	0.02%
2021/03/16	0	0.00	8.2	46.22	46.50	-8.2	5,917	-0.14%
2021/03/15	0	0.00	7	45.44	45.50	-7	6,056	-0.12%
2021/03/12	10	44.76	0	0.00	44.60	10	6,178	0.16%
2021/03/11	2	44.48	0	0.00	44.60	2	6,587	0.03%
2021/03/10	0.3	44.00	0	0.00	43.90	0.3	6,813	0.00%
2021/03/09	3	43.63	16	43.39	43.80	-13	7,223	-0.18%
2021/03/08	0	0.00	15	44.06	43.95	-15	7,316	-0.21%
2021/03/05	2	44.33	30	44.68	44.30	-28	7,337	-0.38%
2021/03/04	0	0.00	10	45.60	45.00	-10	7,367	-0.14%
2021/03/03	2	44.80	23	44.49	46.20	-21	7,644	-0.27%
2021/03/02	1	46.65	0	0.00	46.30	1	7,592	0.01%
2021/02/26	0	0.00	32	47.30	47.35	-32	7,537	-0.42%
2021/02/25	7	46.90	32	47.34	46.90	-25	7,510	-0.33%
2021/02/23	3	46.53	0	0.00	46.65	3	7,591	0.04%
2021/02/22	16	47.34	34.7	47.53	47.45	-18.7	7,530	-0.25%
2021/02/19	0	0.00	8	47.39	47.45	-8	7,275	-0.11%
2021/02/18	30	46.74	2	46.75	46.85	28	7,114	0.39%
2021/02/17	1	45.85	7	45.56	46.15	-6	7,002	-0.09%
2021/02/03	1	44.10	0	0.00	43.70	1	6,939	0.01%
2021/02/02	1.4	43.80	0	0.00	43.75	1.4	6,955	0.02%
2021/02/01	0	0.00	1	42.05	42.55	-1	6,936	-0.01%
2021/01/29	8	43.47	1	43.50	43.10	7	6,909	0.10%
2021/01/28	6	44.48	0	0.00	44.35	6	6,858	0.09%
2021/01/27	5	45.41	0	0.00	45.45	5	6,841	0.07%
2021/01/26	1	45.00	0	0.00	44.70	1	6,806	0.01%
2021/01/25	3	44.38	2	44.55	44.90	1	6,778	0.01%
2021/01/22	0	0.00	2	44.15	44.65	-2	6,759	-0.03%
2021/01/21	6	45.13	40	44.00	44.05	-34	6,733	-0.50%
2021/01/19	5	46.32	15	46.51	46.10	-10	6,581	-0.15%
2021/01/18	1	46.55	5	45.82	46.10	-4	6,537	-0.06%
2021/01/15	28	47.89	1	47.80	47.30	27	6,465	0.42%
2021/01/14	81	48.04	20	47.72	48.20	61	6,337	0.96%
2021/01/13	2.4	46.52	3	46.73	46.55	-0.7	6,131	-0.01%
2021/01/12	3	46.83	14	47.04	46.15	-11	6,067	-0.18%
2021/01/11	6	46.78	5	47.31	47.50	1	5,985	0.02%
2021/01/08	20	45.38	13	45.50	45.35	7	5,832	0.12%
2021/01/07	2	45.88	6	46.00	45.80	-4	5,840	-0.07%
2021/01/06	22	45.98	3	46.65	45.65	19	5,914	0.32%
2021/01/05	9	46.93	0	0.00	46.85	9	5,892	0.15%
2021/01/04	48	47.72	7	48.27	47.65	41	5,976	0.69%
2020/12/31	49	47.38	16	47.65	47.45	33	5,860	0.56%
2020/12/29	6	46.25	1	46.20	46.20	5	5,800	0.09%
2020/12/28	0	0.00	3	46.53	46.65	-3	5,771	-0.05%
2020/12/25	2	46.25	2	46.40	46.40	0	5,712	0.00%
2020/12/24	2	46.75	3.1	46.68	46.75	-1.1	5,641	-0.02%
2020/12/23	7	45.94	13.3	45.89	46.20	-6.3	5,543	-0.11%
2020/12/22	5	45.43	6	45.33	44.90	-1	5,383	-0.02%
2020/12/21	3	44.00	5	43.75	45.05	-2	5,259	-0.04%
2020/12/18	10	45.06	1	44.60	44.75	9	5,182	0.17%
2020/12/17	1	45.00	25.7	44.95	45.00	-24.7	5,165	-0.48%
2020/12/16	1	45.40	1.2	45.47	45.30	-0.2	5,161	0.00%
2020/12/15	6.6	45.61	30.1	45.13	45.15	-23.5	5,109	-0.46%
2020/12/14	4.1	48.02	3	47.55	47.40	1.1	4,874	0.02%
2020/12/11	8	46.94	0	0.00	46.95	8	4,843	0.17%
2020/12/10	26	48.57	5	49.66	48.25	21	4,790	0.44%
2020/12/09	63	51.49	44	51.02	51.00	19	4,654	0.41%
2020/12/08	9	49.90	125	49.49	50.20	-116	4,480	-2.59%	大賣/鉅額交易
2020/12/07	17	51.18	33	50.88	50.80	-16	4,324	-0.37%
2020/12/04	16	48.98	9	48.80	48.75	7	3,916	0.18%
2020/12/03	3	47.25	4	47.91	47.50	-1	3,684	-0.03%
2020/12/02	11	46.60	4	46.64	46.45	7	3,307	0.21%
2020/12/01	5	44.93	0	0.00	45.50	5	3,232	0.15%
2020/11/30	3	45.57	1	45.15	45.20	2	3,333	0.06%
2020/11/27	18	45.96	28	46.74	45.75	-10	3,579	-0.28%
2020/11/25	1	44.20	1	44.25	43.75	0	3,232	0.00%
2020/11/24	1.1	44.33	23	44.31	43.90	-21.9	3,200	-0.68%
2020/11/23	14.2	44.54	5	44.60	44.80	9.2	3,145	0.29%
2020/11/20	0.5	43.31	3.7	43.18	43.70	-3.2	2,993	-0.11%
2020/11/19	0	0.00	5	42.41	42.50	-5	2,942	-0.17%
2020/11/18	15	42.65	1	42.70	42.65	14	2,939	0.48%
2020/11/17	6	42.42	0	0.00	42.35	6	2,936	0.20%
2020/11/13	0	0.00	10	41.81	41.90	-10	3,028	-0.33%
2020/11/12	0	0.00	2	42.90	42.55	-2	3,059	-0.07%
2020/11/11	0	0.00	1	42.80	42.80	-1	3,120	-0.03%
2020/11/10	0	0.00	35	43.06	42.50	-35	3,138	-1.12%
2020/11/09	0	0.00	12	42.30	42.35	-12	3,181	-0.38%
2020/11/06	31	42.19	2	42.30	41.90	29	3,206	0.90%
2020/11/05	0	0.00	2	41.85	41.80	-2	3,263	-0.06%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/11/02	11	41.00	20	41.01	40.90	-9	3,436	-0.26%
2020/10/30	2	41.63	0	0.00	41.40	2	3,457	0.06%
2020/10/28	11	42.57	0	0.00	42.10	11	3,609	0.30%
2020/10/27	1	43.60	10	43.55	43.85	-9	3,619	-0.25%
2020/10/26	0	0.00	3	44.10	43.90	-3	3,690	-0.08%
2020/10/22	11	43.88	32	45.05	43.50	-21	3,787	-0.55%
2020/10/21	1	45.70	0	0.00	45.60	1	3,744	0.03%
2020/10/20	10	45.65	0	0.00	45.75	10	3,749	0.27%
2020/10/16	2	45.80	0	0.00	45.30	2	3,780	0.05%
2020/10/15	0	0.00	10	46.50	46.10	-10	3,764	-0.27%
2020/10/14	15	46.78	1	46.50	46.50	14	3,768	0.37%
2020/10/12	13	46.63	18	45.60	45.50	-5	3,642	-0.14%
2020/10/08	20	45.15	22	44.84	45.15	-2	3,536	-0.06%
2020/10/05	6	42.81	0	0.00	42.80	6	3,508	0.17%
2020/09/29	1	41.35	0	0.00	41.20	1	4,078	0.02%
2020/09/28	11	40.90	0	0.00	41.70	11	4,303	0.26%
2020/09/24	1	42.70	0	0.00	42.05	1	4,396	0.02%
2020/09/17	0	0.00	3	45.35	45.25	-3	4,319	-0.07%
2020/09/16	1	45.35	1	45.20	45.30	0	4,300	0.00%
2020/09/15	0	0.00	1	45.00	45.00	-1	4,317	-0.02%
2020/09/14	1	43.00	1	43.45	44.80	0	4,231	0.00%
2020/09/11	1	43.20	2	43.15	43.10	-1	4,186	-0.02%
2020/09/10	0	0.00	1	43.95	43.95	-1	4,162	-0.02%
2020/09/09	2	44.20	3	44.35	44.35	-1	4,145	-0.02%
2020/09/08	10	45.34	5	44.75	44.75	5	4,132	0.12%
2020/09/07	1	44.95	3	45.33	44.75	-2	4,107	-0.05%
2020/09/04	6	44.49	0	0.00	44.90	6	4,073	0.15%
2020/09/03	13	45.68	23	45.02	45.50	-10	4,036	-0.25%
2020/09/02	34	46.62	13	46.91	46.60	21	3,899	0.54%
2020/08/26	1	43.70	0	0.00	43.60	1	3,725	0.03%
2020/08/24	5	42.85	0	0.00	42.85	5	3,777	0.13%
2020/08/21	5	42.90	0	0.00	43.05	5	3,855	0.13%
2020/08/20	2	42.08	1	41.60	42.55	1	3,846	0.03%
2020/08/19	7	45.14	1	44.70	44.00	6	3,804	0.16%
2020/08/18	6	45.50	0	0.00	45.65	6	3,761	0.16%
2020/08/17	0	0.00	12	46.65	46.65	-12	3,716	-0.32%
2020/08/14	11	45.35	0	0.00	45.60	11	3,649	0.30%
2020/08/13	1	45.90	0	0.00	45.95	1	3,628	0.03%
2020/08/11	0	0.00	1	45.55	44.95	-1	3,516	-0.03%
2020/08/10	13	47.38	1	47.85	47.30	12	3,459	0.35%
2020/08/07	0	0.00	1	47.15	47.10	-1	3,354	-0.03%
2020/08/06	1	46.20	0	0.00	46.00	1	3,321	0.03%
2020/08/05	0	0.00	4	47.15	47.00	-4	3,283	-0.12%
2020/08/04	1	48.20	12	47.77	47.00	-11	3,286	-0.33%
2020/08/03	9	46.07	4	46.05	46.40	5	3,226	0.15%
2020/07/31	2	46.00	0	0.00	46.30	2	3,255	0.06%
2020/07/30	10	44.80	10	45.25	46.00	0	3,211	0.00%
2020/07/28	0	0.00	8	42.69	42.70	-8	3,103	-0.26%
2020/07/21	7	43.24	0	0.00	43.20	7	2,941	0.24%
2020/07/20	1	43.15	30	43.20	43.25	-29	2,928	-0.99%
2020/07/17	30	43.26	1	43.10	43.00	29	2,887	1.00%
2020/07/13	29	43.80	9	44.10	43.80	20	2,906	0.69%
2020/07/09	8	47.59	8	47.05	45.55	0	2,814	0.00%
2020/07/08	117	48.45	24	48.33	47.45	93	2,649	3.51%	大買/
2020/07/07	3	45.35	3	44.15	45.35	0	2,235	0.00%
2020/07/06	3	40.73	0	0.00	41.25	3	2,022	0.15%
2020/07/03	2	40.85	81	40.95	40.85	-79	1,990	-3.97%
2020/07/01	0	0.00	3	39.40	39.30	-3	1,904	-0.16%
2020/06/29	0	0.00	2	38.50	38.35	-2	1,924	-0.10%
2020/06/23	11	38.49	9	39.00	38.35	2	1,914	0.10%
2020/06/22	1	38.70	2	39.93	38.70	-1	1,906	-0.05%
2020/06/19	0	0.00	1	39.40	39.20	-1	1,867	-0.05%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/11	2	39.13	1	38.20	38.20	1	1,906	0.05%
2020/06/10	1	39.45	0	0.00	39.35	1	1,906	0.05%
2020/06/09	0	0.00	1	40.00	39.40	-1	1,938	-0.05%
2020/06/05	0	0.00	1	39.80	40.10	-1	1,936	-0.05%
2020/06/04	0	0.00	1	39.10	38.95	-1	1,896	-0.05%
2020/06/03	0	0.00	1	38.65	38.75	-1	2,000	-0.05%
2020/06/01	1	38.40	0	0.00	38.40	1	2,002	0.05%
2020/05/28	2	39.13	2	39.08	38.95	0	1,932	0.00%
2020/05/26	1	38.00	0	0.00	38.05	1	1,845	0.05%
2020/05/25	3	38.00	2	37.35	38.10	1	1,824	0.05%
2020/05/18	0	0.00	1	35.45	35.05	-1	1,831	-0.05%
2020/05/14	1	37.25	0	0.00	36.85	1	1,798	0.06%
2020/05/11	1	39.00	0	0.00	38.30	1	1,763	0.06%
2020/05/08	5	39.27	5	39.13	39.15	0	1,720	0.00%
2020/05/07	0	0.00	2	39.15	39.15	-2	1,648	-0.12%
2020/05/06	2	37.80	2	37.28	37.40	0	1,566	0.00%
2020/04/30	0	0.00	2	37.55	37.70	-2	1,516	-0.13%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/28	1	37.00	0	0.00	36.85	1	1,526	0.07%
2020/04/27	0	0.00	1	36.55	36.95	-1	1,557	-0.06%
2020/04/24	1	36.00	0	0.00	36.00	1	1,561	0.06%
2020/04/23	1	36.00	2	35.70	36.00	-1	1,565	-0.06%
2020/04/22	2	35.23	1	35.35	35.60	1	1,564	0.06%
2020/04/21	2	35.78	1	36.80	35.15	1	1,563	0.06%
2020/04/17	2	38.28	150	38.19	37.25	-148	1,546	-9.57%	大賣/鉅額交易
2020/04/16	115	35.84	1	36.90	36.90	114	1,458	7.82%	大買/鉅額交易
2020/04/15	35	35.54	1	35.80	35.60	34	1,428	2.38%
2020/04/14	4	34.75	4	34.15	34.75	0	1,400	0.00%
2020/04/13	0	0.00	2	34.75	34.00	-2	1,394	-0.14%
2020/04/09	3	34.17	0	0.00	34.15	3	1,431	0.21%
2020/03/19	10	28.50	0	0.00	27.20	10	1,415	0.71%
2020/03/17	0	0.00	4	30.30	30.20	-4	1,399	-0.29%
2020/03/13	10	34.40	0	0.00	35.00	10	1,369	0.73%
2020/03/12	15	39.00	0	0.00	38.20	15	1,354	1.11%
2020/03/11	1	42.40	0	0.00	41.40	1	1,335	0.07%
2020/03/09	0	0.00	12	45.10	43.40	-12	1,310	-0.92%
2020/03/06	0	0.00	1	43.10	42.90	-1	1,193	-0.08%
2020/03/04	0	0.00	6	41.15	41.45	-6	1,459	-0.41%
2020/03/03	0	0.00	7	41.65	41.40	-7	1,469	-0.48%
2020/02/26	2	42.53	0	0.00	42.10	2	1,528	0.13%
2020/02/25	0	0.00	1	42.90	42.90	-1	1,527	-0.07%
2020/02/21	3	43.63	0	0.00	43.30	3	1,537	0.20%
2020/02/20	11	44.15	1	44.15	44.10	10	1,556	0.64%
2020/02/19	1	41.30	2	42.25	42.20	-1	1,519	-0.07%
2020/02/11	0	0.00	3	41.00	40.95	-3	1,578	-0.19%
2020/02/10	0	0.00	5	40.65	40.60	-5	1,588	-0.31%
2020/02/07	1	41.80	0	0.00	41.80	1	1,589	0.06%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/02/05	2	41.60	0	0.00	41.65	2	1,598	0.13%
2020/02/04	8	41.28	0	0.00	41.45	8	1,628	0.49%
2020/02/03	5	39.51	6	38.23	40.00	-1	1,645	-0.06%
2020/01/31	2	40.78	1	40.50	41.20	1	1,670	0.06%
2020/01/30	16	41.51	9	41.32	41.45	7	1,790	0.39%
2020/01/16	2	46.20	4	46.20	46.20	-2	1,786	-0.11%
2020/01/15	30	46.20	0	0.00	46.10	30	1,805	1.66%
2020/01/10	4	46.10	0	0.00	46.10	4	1,889	0.21%
2020/01/08	1	46.15	0	0.00	46.10	1	1,972	0.05%
2020/01/06	1	46.50	0	0.00	46.50	1	2,008	0.05%
2020/01/02	20	48.14	4	47.98	48.40	16	1,967	0.81%
2019/12/27	0	0.00	12	47.65	47.55	-12	1,933	-0.62%
2019/12/26	1	47.25	0	0.00	47.25	1	1,921	0.05%
2019/12/25	0	0.00	1	47.10	47.00	-1	1,941	-0.05%
2019/12/24	0	0.00	1	47.55	47.00	-1	1,937	-0.05%
2019/12/20	2	46.60	0	0.00	46.60	2	1,898	0.11%
2019/12/19	2	46.73	0	0.00	46.50	2	1,906	0.10%
2019/12/16	0	0.00	1	46.70	46.80	-1	1,961	-0.05%
2019/12/12	1	46.60	1	47.10	46.55	0	1,959	0.00%
2019/12/10	2	47.00	0	0.00	47.00	2	1,987	0.10%
2019/12/06	1	47.25	0	0.00	47.10	1	2,110	0.05%
2019/12/03	1	46.05	0	0.00	46.65	1	2,211	0.05%
2019/12/02	1	47.50	6	47.29	46.40	-5	2,217	-0.23%
2019/11/29	14	49.41	5	49.12	48.35	9	2,186	0.41%
2019/11/26	0	0.00	2	47.60	47.25	-2	2,061	-0.10%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/21	1	46.20	0	0.00	46.60	1	2,094	0.05%
2019/11/18	0	0.00	16	47.77	47.95	-16	2,206	-0.73%
2019/11/15	0	0.00	2	47.35	47.45	-2	2,238	-0.09%
2019/11/11	10	46.25	0	0.00	46.30	10	2,258	0.44%
2019/11/08	2	46.88	11	47.19	47.05	-9	2,247	-0.40%
2019/11/07	10	46.30	0	0.00	45.95	10	2,238	0.45%
2019/11/06	1	46.60	0	0.00	46.60	1	2,239	0.04%
2019/10/31	8	46.75	0	0.00	46.50	8	2,265	0.35%
2019/10/30	1	47.20	1	47.00	47.50	0	2,249	0.00%
2019/10/29	4	48.04	2	48.58	47.25	2	2,313	0.09%
2019/10/28	12	48.56	2	48.58	48.35	10	2,408	0.42%
2019/10/25	1	49.80	2	50.30	49.85	-1	2,298	-0.04%
2019/10/23	5	49.34	0	0.00	49.15	5	2,286	0.22%
2019/10/22	6	49.33	0	0.00	49.40	6	2,297	0.26%
2019/10/18	3	49.33	1	49.20	48.85	2	2,296	0.09%
2019/10/17	0	0.00	2	50.45	50.40	-2	2,276	-0.09%
2019/10/16	2	50.50	0	0.00	50.30	2	2,269	0.09%
2019/10/14	0	0.00	1	50.40	50.40	-1	2,197	-0.05%
2019/10/09	1	50.10	0	0.00	49.60	1	2,173	0.05%
2019/10/08	1	49.60	0	0.00	49.20	1	2,168	0.05%
2019/10/04	1	50.20	0	0.00	50.40	1	2,244	0.04%
2019/10/03	1	49.40	1	49.95	50.10	0	2,228	0.00%
2019/10/02	1	49.55	0	0.00	49.60	1	2,229	0.04%
2019/09/24	1	50.80	0	0.00	50.50	1	2,293	0.04%
2019/09/23	0	0.00	1	51.10	50.80	-1	2,285	-0.04%
2019/09/20	2	50.95	2	51.05	51.00	0	2,277	0.00%
2019/09/19	1	49.75	0	0.00	50.40	1	2,242	0.04%
2019/09/12	0	0.00	1	52.20	51.40	-1	2,244	-0.04%
2019/09/09	10	53.80	31	52.86	52.80	-21	2,163	-0.97%
2019/09/06	0	0.00	8	52.20	51.80	-8	2,061	-0.39%
2019/09/05	32	51.94	0	0.00	51.80	32	1,994	1.60%
2019/09/04	5	51.00	3	51.50	51.70	2	1,959	0.10%
2019/09/02	15	51.46	14	51.20	51.50	1	1,913	0.05%
2019/08/30	2	52.05	0	0.00	50.90	2	1,883	0.11%
2019/08/29	0	0.00	6	50.88	51.30	-6	1,798	-0.33%
2019/08/28	2	49.70	1	49.55	49.60	1	1,747	0.06%
2019/08/26	1	49.95	20	50.15	49.90	-19	1,703	-1.12%
2019/08/23	22	51.14	10	50.60	50.80	12	1,647	0.73%
2019/08/22	0	0.00	2	49.50	49.30	-2	1,548	-0.13%
2019/08/21	0	0.00	1	49.80	49.30	-1	1,529	-0.07%
2019/08/20	1	49.35	1	49.70	49.50	0	1,515	0.00%
2019/08/19	2	48.05	0	0.00	47.90	2	1,449	0.14%
2019/08/16	0	0.00	1	46.70	47.50	-1	1,457	-0.07%
2019/08/15	2	46.23	1	46.50	46.20	1	1,443	0.07%
2019/08/14	0	0.00	1	46.90	46.95	-1	1,443	-0.07%
2019/08/05	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/07/31	2	50.55	0	0.00	49.70	2	1,375	0.15%
2019/07/30	15	54.09	55	53.41	52.00	-40	1,298	-3.08%
2019/07/29	30	51.70	8	51.08	51.80	22	1,175	1.87%
2019/07/26	7	50.87	10	51.17	51.30	-3	1,160	-0.26%
2019/07/25	34	51.76	1	51.80	51.90	33	1,136	2.90%
2019/07/24	1	50.70	5	51.26	51.70	-4	1,129	-0.35%
2019/07/23	2	50.65	3	50.77	50.40	-1	1,132	-0.09%
2019/07/22	3	51.03	0	0.00	51.00	3	1,122	0.27%
2019/07/19	2	51.10	1	51.10	51.20	1	1,111	0.09%
2019/07/16	2	50.03	1	49.95	49.95	1	1,086	0.09%
2019/07/10	1	49.40	0	0.00	49.60	1	1,085	0.09%
2019/07/04	1	48.50	0	0.00	48.50	1	1,129	0.09%
2019/07/03	1	47.95	1	47.65	47.00	0	1,106	0.00%
2019/07/02	4	47.75	0	0.00	48.20	4	1,135	0.35%
2019/06/05	0	0.00	1	44.45	44.10	-1	1,899	-0.05%
2019/06/04	0	0.00	1	44.00	43.60	-1	1,912	-0.05%
2019/06/03	1	44.15	0	0.00	44.15	1	1,921	0.05%
2019/05/31	0	0.00	1	44.60	44.35	-1	1,935	-0.05%
2019/05/30	1	43.00	0	0.00	43.00	1	1,960	0.05%
2019/05/23	5	46.52	4	45.05	44.50	1	2,126	0.05%
2019/05/21	0	0.00	2	45.93	45.75	-2	2,226	-0.09%
2019/05/17	0	0.00	1	45.00	45.00	-1	2,251	-0.04%
2019/05/07	2	49.25	3	48.98	48.95	-1	2,495	-0.04%
2019/05/03	0	0.00	1	50.20	50.20	-1	2,542	-0.04%
2019/04/26	1	50.90	0	0.00	50.80	1	2,894	0.03%
2019/04/24	2	51.60	0	0.00	51.20	2	3,042	0.07%
2019/04/22	0	0.00	1	52.20	52.70	-1	3,037	-0.03%
2019/04/19	5	51.24	3	50.70	50.80	2	3,017	0.07%
2019/04/17	3	51.80	1	51.80	51.40	2	3,023	0.07%
2019/04/16	2	50.75	0	0.00	51.00	2	3,014	0.07%
2019/04/11	1	53.00	2	53.20	52.30	-1	2,988	-0.03%
2019/04/10	1	55.20	2	54.50	54.00	-1	2,958	-0.03%
2019/04/09	7	53.90	9	53.58	53.90	-2	2,891	-0.07%
2019/04/08	1	53.30	2	53.95	53.40	-1	2,873	-0.03%
2019/04/03	1	52.80	2	52.55	52.70	-1	2,836	-0.04%
2019/04/01	1	51.90	0	0.00	51.90	1	2,802	0.04%
2019/03/29	0	0.00	3	52.07	51.80	-3	2,776	-0.11%
2019/03/28	3	51.97	2	52.80	51.40	1	2,767	0.04%
2019/03/27	0	0.00	2	51.60	51.90	-2	2,734	-0.07%
2019/03/26	4	52.43	0	0.00	52.00	4	2,714	0.15%
2019/03/25	0	0.00	2	51.00	51.00	-2	2,657	-0.08%
2019/03/22	15	53.17	17	54.72	52.50	-2	2,627	-0.08%
2019/03/21	1	53.10	3	54.37	53.60	-2	2,509	-0.08%
2019/03/20	18	52.81	17	51.97	53.00	1	2,412	0.04%
2019/03/19	2	52.10	20	51.86	51.90	-18	2,367	-0.76%
2019/03/18	16	49.15	2	48.73	49.20	14	2,145	0.65%
2019/03/15	1	48.25	1	48.95	48.25	0	2,131	0.00%
2019/03/14	0	0.00	2	48.60	48.00	-2	2,126	-0.09%
2019/03/13	3	48.27	0	0.00	48.30	3	2,142	0.14%
2019/03/12	6	48.49	0	0.00	48.10	6	2,173	0.28%
2019/03/11	0	0.00	4	47.05	47.35	-4	2,153	-0.19%
2019/03/05	1	48.50	0	0.00	48.30	1	2,490	0.04%
2019/03/04	0	0.00	1	47.90	47.90	-1	2,501	-0.04%
2019/02/27	1	47.45	8	47.55	47.35	-7	2,509	-0.28%
2019/02/26	11	48.39	1	48.85	48.10	10	2,515	0.40%
2019/02/22	2	49.25	0	0.00	48.45	2	2,497	0.08%
2019/02/21	3	49.07	23	47.25	49.80	-20	2,425	-0.82%
2019/02/19	1	47.10	0	0.00	46.80	1	2,312	0.04%
2019/02/15	5	47.46	5	48.83	47.35	0	2,274	0.00%
2019/02/14	2	48.15	3	48.57	48.35	-1	2,210	-0.05%
2019/02/13	6	48.06	6	48.18	48.60	0	2,158	0.00%
2019/02/12	2	46.50	2	47.25	47.45	0	2,079	0.00%
2019/01/30	1	46.65	10	46.30	46.10	-9	2,009	-0.45%
2019/01/29	0	0.00	10	46.66	46.50	-10	2,013	-0.50%
2019/01/28	0	0.00	1	47.60	47.75	-1	2,005	-0.05%
2019/01/25	0	0.00	1	48.30	47.50	-1	2,017	-0.05%
2019/01/24	1	48.05	1	47.80	47.50	0	1,998	0.00%
2019/01/23	0	0.00	5	46.60	46.90	-5	1,972	-0.25%
2019/01/22	0	0.00	15	47.00	47.50	-15	1,954	-0.77%
2019/01/21	29	50.17	4	48.65	48.15	25	1,914	1.31%
2019/01/17	9	45.25	2	44.00	44.00	7	1,608	0.44%
2019/01/16	0	0.00	1	44.65	45.20	-1	1,529	-0.07%
2019/01/11	3	41.75	3	42.30	41.75	0	1,492	0.00%
2019/01/10	0	0.00	1	42.25	41.95	-1	1,493	-0.07%
2019/01/09	0	0.00	1	41.50	42.20	-1	1,493	-0.07%
2019/01/08	0	0.00	1	39.65	40.65	-1	1,472	-0.07%
2019/01/04	0	0.00	2	38.48	38.75	-2	1,520	-0.13%
2018/12/18	0	0.00	10	40.64	41.00	-10	1,578	-0.63%
2018/12/13	0	0.00	1	42.30	42.50	-1	1,606	-0.06%
2018/12/12	0	0.00	1	42.90	42.90	-1	1,618	-0.06%
2018/12/10	1	41.00	0	0.00	41.00	1	1,629	0.06%
2018/12/07	0	0.00	1	42.90	42.80	-1	1,620	-0.06%
2018/12/06	1	46.50	1	43.70	43.80	0	1,620	0.00%
2018/12/04	1	48.95	2	48.80	48.30	-1	1,574	-0.06%
2018/12/03	3	48.93	3	48.45	48.45	0	1,569	0.00%
2018/11/30	7	48.36	2	48.10	48.45	5	1,534	0.33%
2018/11/29	4	48.20	4	48.08	49.20	0	1,471	0.00%
2018/11/28	4	44.64	2	43.83	45.40	2	1,334	0.15%
2018/11/27	0	0.00	5	40.67	41.55	-5	1,233	-0.41%
2018/11/26	5	39.70	0	0.00	39.70	5	1,199	0.42%
2018/11/23	6	38.42	15	38.63	38.25	-9	1,185	-0.76%
2018/11/22	1	39.30	4	39.55	39.25	-3	1,166	-0.26%
2018/11/21	2	38.30	0	0.00	38.00	2	1,130	0.18%
2018/11/19	0	0.00	1	37.55	38.40	-1	1,123	-0.09%
2018/11/14	0	0.00	1	36.50	36.55	-1	1,196	-0.08%
2018/11/13	1	35.10	0	0.00	36.25	1	1,250	0.08%
2018/11/06	2	36.10	2	38.90	36.10	0	1,282	0.00%
2018/11/05	0	0.00	1	38.80	38.30	-1	1,284	-0.08%
2018/11/02	1	38.25	1	38.80	38.25	0	1,284	0.00%
2018/11/01	9	37.71	11	36.78	37.70	-2	1,268	-0.16%
2018/10/31	1	35.30	1	36.45	36.45	0	1,261	0.00%
2018/10/26	2	34.00	0	0.00	33.60	2	1,251	0.16%
2018/10/22	5	38.60	0	0.00	39.20	5	1,338	0.37%
2018/10/19	0	0.00	1	39.50	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	1	36.15	37.00	-1	1,297	-0.08%
2018/10/15	0	0.00	5	35.75	35.75	-5	1,276	-0.39%
2018/10/11	10	34.50	0	0.00	34.50	10	1,246	0.80%
2018/10/05	30	39.52	0	0.00	39.30	30	1,232	2.43%
2018/09/25	13	45.38	0	0.00	45.35	13	1,243	1.05%
2018/09/18	4	43.56	0	0.00	43.40	4	1,254	0.32%
2018/09/14	2	45.00	2	44.90	45.75	0	1,246	0.00%
2018/09/13	6	44.58	1	44.75	45.00	5	1,225	0.41%
2018/09/12	1	44.50	0	0.00	44.35	1	1,221	0.08%
2018/09/10	0	0.00	1	49.15	47.20	-1	1,207	-0.08%
2018/09/06	1	51.70	0	0.00	51.50	1	1,225	0.08%
2018/09/05	1	53.90	0	0.00	53.60	1	1,249	0.08%
2018/09/04	2	54.45	0	0.00	54.70	2	1,316	0.15%
2018/09/03	1	56.00	0	0.00	54.60	1	1,357	0.07%
2018/08/31	1	56.20	4	54.78	56.20	-3	1,418	-0.21%
2018/08/29	1	54.20	0	0.00	54.40	1	1,501	0.07%
2018/08/23	0	0.00	1	52.00	52.00	-1	1,705	-0.06%
2018/08/22	1	51.30	0	0.00	51.50	1	1,742	0.06%
2018/08/20	2	53.80	0	0.00	51.80	2	1,809	0.11%
2018/08/17	1	58.50	0	0.00	57.30	1	1,770	0.06%
2018/08/15	5	59.20	5	59.00	59.20	0	1,797	0.00%
2018/08/13	0	0.00	2	56.00	57.40	-2	1,832	-0.11%
2018/08/08	0	0.00	3	63.17	63.20	-3	1,903	-0.16%
2018/08/07	1	62.30	8	62.73	62.50	-7	1,932	-0.36%
2018/08/06	1	62.80	0	0.00	62.90	1	1,973	0.05%
2018/08/03	1	62.60	1	63.30	63.30	0	2,012	0.00%
2018/08/02	1	63.20	0	0.00	62.30	1	2,034	0.05%
2018/07/31	12	61.79	11	63.20	61.70	1	2,068	0.05%
2018/07/30	0	0.00	1	63.20	63.00	-1	2,067	-0.05%
2018/07/27	3	63.00	0	0.00	63.40	3	2,066	0.15%
2018/07/25	0	0.00	1	61.50	61.40	-1	2,109	-0.05%
2018/07/23	0	0.00	1	59.80	59.90	-1	2,153	-0.05%
2018/07/20	6	61.17	5	61.50	61.20	1	2,191	0.05%
2018/07/19	4	62.30	2	62.50	61.50	2	2,250	0.09%
2018/07/18	1	60.80	1	61.20	61.00	0	2,270	0.00%
2018/07/16	7	60.53	5	60.60	60.50	2	2,381	0.08%
2018/07/13	3	60.57	2	61.60	60.50	1	2,407	0.04%
2018/07/12	1	60.10	0	0.00	60.40	1	2,422	0.04%
2018/07/11	0	0.00	1	60.40	59.90	-1	2,429	-0.04%
2018/07/09	5	60.40	6	61.17	60.40	-1	2,458	-0.04%
2018/07/05	0	0.00	22	59.50	59.50	-22	2,490	-0.88%
2018/07/02	1	61.60	0	0.00	62.90	1	2,495	0.04%
2018/06/29	0	0.00	1	63.20	63.00	-1	2,509	-0.04%
2018/06/27	1	62.30	0	0.00	61.30	1	2,515	0.04%
2018/06/26	0	0.00	5	62.26	61.80	-5	2,525	-0.20%
2018/06/25	10	62.99	0	0.00	63.00	10	2,522	0.40%
2018/06/20	0	0.00	1	65.50	64.50	-1	2,572	-0.04%
2018/06/14	1	69.30	0	0.00	68.50	1	2,611	0.04%
2018/06/13	12	69.15	11	71.60	69.10	1	2,624	0.04%
2018/06/12	6	71.40	3	72.40	70.70	3	2,696	0.11%
2018/06/11	0	0.00	2	70.50	71.00	-2	2,816	-0.07%
2018/06/08	2	69.30	0	0.00	69.00	2	2,833	0.07%
2018/06/07	5	68.46	7	68.57	68.60	-2	2,822	-0.07%
2018/06/06	8	68.50	8	68.50	68.50	0	2,878	0.00%
2018/06/05	4	67.70	5	68.22	67.70	-1	2,852	-0.04%
2018/06/04	11	67.35	21	66.82	67.40	-10	2,807	-0.36%
2018/05/31	1	68.70	6	67.33	66.60	-5	2,799	-0.18%
2018/05/30	3	63.00	5	64.40	65.20	-2	2,739	-0.07%
2018/05/29	5	65.10	39	66.72	65.20	-34	2,724	-1.25%
2018/05/28	11	62.64	5	63.84	64.00	6	2,688	0.22%
2018/05/25	0	0.00	1	60.90	61.20	-1	2,701	-0.04%
2018/05/24	5	61.00	12	61.21	60.30	-7	2,943	-0.24%
2018/05/22	4	60.95	7	60.43	60.20	-3	3,062	-0.10%
2018/05/21	1	59.90	2	60.75	61.20	-1	3,092	-0.03%
2018/05/18	2	59.50	2	59.45	59.50	0	3,116	0.00%
2018/05/17	9	60.30	3	60.40	60.00	6	3,163	0.19%
2018/05/16	13	60.67	14	59.00	61.90	-1	3,175	-0.03%
2018/05/15	1	59.60	0	0.00	58.90	1	3,205	0.03%
2018/05/14	1	60.20	1	60.70	60.20	0	3,291	0.00%
2018/05/11	6	59.38	0	0.00	59.30	6	3,337	0.18%
2018/05/10	1	58.30	0	0.00	58.80	1	3,370	0.03%
2018/05/09	5	56.96	4	58.60	56.90	1	3,412	0.03%
2018/05/08	0	0.00	5	58.00	58.10	-5	3,484	-0.14%
2018/05/07	5	57.20	1	56.70	57.30	4	3,824	0.10%
2018/05/04	0	0.00	1	56.00	55.30	-1	4,058	-0.02%
2018/05/03	1	55.50	0	0.00	56.10	1	4,106	0.02%
2018/05/02	10	54.50	2	54.10	54.10	8	4,069	0.20%
2018/04/30	0	0.00	5	55.20	55.20	-5	4,046	-0.12%
2018/04/26	5	57.90	0	0.00	55.60	5	4,058	0.12%
2018/04/25	7	57.73	0	0.00	58.00	7	4,114	0.17%
2018/04/24	1	55.30	0	0.00	54.70	1	4,081	0.02%
2018/04/23	9	58.99	9	57.50	57.00	0	4,040	0.00%
2018/04/20	2	60.55	0	0.00	60.60	2	3,983	0.05%
2018/04/19	2	63.60	0	0.00	63.20	2	3,962	0.05%
2018/04/18	1	67.60	9	64.10	63.90	-8	3,956	-0.20%
2018/04/16	0	0.00	1	66.70	66.40	-1	3,932	-0.03%
2018/04/13	1	68.10	0	0.00	67.00	1	3,916	0.03%
2018/04/12	2	68.40	0	0.00	68.00	2	3,925	0.05%
2018/04/11	2	68.80	0	0.00	69.00	2	3,939	0.05%
2018/04/10	2	69.95	0	0.00	69.60	2	4,012	0.05%
2018/04/09	7	70.87	6	70.30	71.40	1	4,022	0.02%
2018/04/03	1	68.10	1	68.70	69.30	0	4,036	0.00%
2018/04/02	8	69.79	2	70.20	69.60	6	4,060	0.15%
2018/03/30	1	71.80	0	0.00	71.20	1	4,050	0.02%
2018/03/27	1	71.90	1	72.40	71.90	0	4,091	0.00%
2018/03/23	3	71.67	10	71.87	72.00	-7	4,123	-0.17%
2018/03/22	2	74.45	5	75.50	74.00	-3	4,101	-0.07%
2018/03/21	2	75.25	1	75.60	74.50	1	4,083	0.02%
2018/03/20	0	0.00	5	74.30	74.10	-5	4,067	-0.12%
2018/03/19	4	74.58	0	0.00	75.40	4	4,087	0.10%
2018/03/16	17	75.75	13	76.95	75.10	4	4,081	0.10%
2018/03/15	18	76.38	6	75.50	76.70	12	3,974	0.30%
2018/03/14	0	0.00	1	74.50	72.90	-1	3,800	-0.03%
2018/03/13	9	74.00	9	73.24	74.00	0	3,780	0.00%
2018/03/12	13	73.28	10	73.67	72.90	3	3,782	0.08%
2018/03/09	3	71.07	0	0.00	71.00	3	3,731	0.08%
2018/03/08	0	0.00	4	69.80	70.10	-4	3,757	-0.11%
2018/03/07	2	70.75	0	0.00	69.80	2	3,746	0.05%
2018/03/06	1	72.00	0	0.00	72.00	1	3,766	0.03%
2018/03/05	7	71.96	6	73.10	71.80	1	3,774	0.03%
2018/03/02	0	0.00	9	72.60	72.60	-9	3,786	-0.24%
2018/03/01	4	73.90	20	73.60	73.50	-16	3,786	-0.42%
2018/02/27	33	73.01	11	75.70	73.00	22	3,792	0.58%
2018/02/26	15	75.21	19	76.15	74.30	-4	3,813	-0.10%
2018/02/23	10	72.54	10	72.46	72.50	0	3,599	0.00%
2018/02/21	4	69.90	2	72.00	70.90	2	3,585	0.06%
2018/02/12	2	71.00	0	0.00	67.80	2	3,546	0.06%
2018/02/09	4	70.20	3	69.97	70.20	1	3,523	0.03%
2018/02/08	0	0.00	4	70.40	70.30	-4	3,476	-0.12%
2018/02/07	6	70.22	0	0.00	70.00	6	3,452	0.17%
2018/02/06	2	69.70	48	70.64	67.40	-46	3,403	-1.35%
2018/02/05	4	72.55	2	72.80	73.70	2	3,340	0.06%
2018/02/02	1	72.70	0	0.00	71.60	1	3,287	0.03%
2018/01/31	20	76.39	4	75.60	76.10	16	3,304	0.48%
2018/01/30	82	77.67	76	77.76	75.30	6	3,489	0.17%
2018/01/29	48	72.53	29	73.92	75.70	19	3,226	0.59%
2018/01/26	5	67.40	3	68.20	68.90	2	3,025	0.07%
2018/01/25	20	66.00	2	66.50	65.50	18	3,039	0.59%
2018/01/24	5	65.56	0	0.00	65.70	5	3,137	0.16%
2018/01/23	2	66.95	1	67.00	65.80	1	3,186	0.03%
2018/01/22	1	66.20	0	0.00	66.20	1	3,276	0.03%
2018/01/19	5	68.78	3	70.17	67.20	2	3,328	0.06%
2018/01/18	0	0.00	4	67.30	68.10	-4	3,280	-0.12%
2018/01/17	3	66.00	0	0.00	66.20	3	3,387	0.09%
2018/01/16	1	66.60	0	0.00	66.80	1	3,491	0.03%
2018/01/08	2	65.70	0	0.00	65.00	2	4,420	0.05%
2018/01/05	4	67.00	2	68.00	67.40	2	4,639	0.04%
2018/01/04	6	68.25	3	68.80	67.70	3	4,687	0.06%
2018/01/03	1	64.50	0	0.00	64.50	1	4,610	0.02%
2018/01/02	0	0.00	1	64.30	64.10	-1	4,629	-0.02%