新唐 (4919)-富邦-竹北券商分點個股進出

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
94.5
漲跌
▼1.5
漲幅
-1.56%
成交量
1,975張
產業
上市半導體類股▼1.05%
1442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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	3	95.63	9	95.02	94.50	-6	8,764	-0.07%
2024/12/10	9	95.89	0	0.00	96.00	9	8,747	0.10%
2024/12/09	1	97.80	1	98.10	95.90	0	8,726	0.00%
2024/12/06	16.5	104.39	12	101.97	99.00	4.5	8,640	0.05%
2024/12/05	4	100.38	15	102.33	104.00	-11	8,253	-0.13%
2024/12/04	0	0.00	3	93.80	94.60	-3	7,995	-0.04%
2024/12/03	3	92.20	0	0.00	92.70	3	7,993	0.04%
2024/11/29	0	90.20	1	90.00	90.80	-1	8,021	-0.01%
2024/11/28	0	0.00	1	89.10	89.40	-1	8,029	-0.01%
2024/11/27	4	90.55	4.1	89.91	90.00	-0.1	8,019	0.00%
2024/11/26	0	0.00	2.3	93.45	93.00	-2.3	7,989	-0.03%
2024/11/25	0	0.00	2	93.40	93.40	-2	7,990	-0.03%
2024/11/22	2	95.10	1	95.20	93.90	1	7,978	0.01%
2024/11/21	0	0.00	3	96.00	94.80	-3	7,947	-0.04%
2024/11/20	1.1	92.48	0	0.00	92.90	1.1	7,843	0.01%
2024/11/19	0.2	93.00	0	0.00	93.70	0.2	7,810	0.00%
2024/11/18	7.1	96.20	4	94.00	93.60	3.1	7,793	0.04%
2024/11/15	3	96.47	2	96.95	96.60	1	7,724	0.01%
2024/11/14	8	98.28	13	99.35	98.50	-5	7,639	-0.07%
2024/11/13	6.1	92.48	3	93.40	95.90	3.1	7,230	0.04%
2024/11/12	8	88.44	11	90.01	88.00	-3	7,094	-0.04%
2024/11/11	0	0.00	1.1	92.45	91.60	-1.1	7,048	-0.02%
2024/11/08	25	93.52	6.2	93.71	93.40	18.8	7,016	0.27%
2024/11/07	4	92.63	3	92.63	92.10	1	6,940	0.01%
2024/11/06	5.2	91.92	11	95.80	92.10	-5.8	6,923	-0.08%
2024/11/05	18.7	94.98	9.1	96.80	96.10	9.6	6,732	0.14%
2024/11/04	5	96.81	16	97.14	94.80	-11	6,631	-0.17%
2024/11/01	9	101.11	5.3	101.36	102.50	3.7	6,380	0.06%
2024/10/30	66.4	105.81	48.1	104.17	101.00	18.3	6,159	0.30%
2024/10/29	19	99.92	26.7	100.93	103.00	-7.7	5,205	-0.15%
2024/10/28	8	96.21	5.5	95.87	94.00	2.5	4,467	0.06%
2024/10/25	64.2	98.15	46	97.41	97.70	18.2	4,153	0.44%
2024/10/24	8	92.78	12	93.54	94.10	-4	3,252	-0.12%
2024/10/23	1	85.20	3	85.70	85.60	-2	3,002	-0.07%
2024/10/22	1	84.60	3	85.63	85.70	-2	3,008	-0.07%
2024/10/21	1	84.70	1	85.30	85.20	0	3,049	0.00%
2024/10/18	0.2	84.45	0	0.00	83.20	0.2	3,093	0.01%
2024/10/17	0	85.70	0	0.00	85.60	0	3,106	0.00%
2024/10/15	1	86.50	3	85.90	84.60	-2	3,082	-0.06%
2024/10/14	3	85.50	0	0.00	85.80	3	3,019	0.10%
2024/10/11	3	81.67	1	81.90	82.00	2	2,994	0.07%
2024/10/09	2	82.65	0	0.00	81.50	2	2,992	0.07%
2024/10/08	1	83.30	0	0.00	83.40	1	2,985	0.03%
2024/10/07	1	83.80	2	83.65	84.00	-1	3,022	-0.03%
2024/10/04	0	0.00	5	84.80	83.00	-5	3,089	-0.16%
2024/10/01	0.2	84.70	0	0.00	85.20	0.2	3,163	0.01%
2024/09/30	3	86.63	3	87.17	85.70	0	3,197	0.00%
2024/09/27	6	87.55	21	85.29	87.60	-15	3,175	-0.47%
2024/09/26	27.1	83.66	1	84.50	82.20	26.1	3,212	0.81%
2024/09/25	3.2	82.12	5	82.16	82.00	-1.8	3,261	-0.05%
2024/09/20	1.2	81.16	1	81.40	81.80	0.2	3,383	0.01%
2024/09/16	11	81.44	2.7	81.00	81.10	8.3	3,633	0.23%
2024/09/13	2.2	80.76	4	80.25	80.80	-1.8	3,651	-0.05%
2024/09/12	2.1	79.99	3	79.13	80.00	-0.9	3,666	-0.02%
2024/09/11	3	78.37	2	78.10	78.50	1	3,685	0.03%
2024/09/10	3	79.03	5	79.52	78.40	-2	3,726	-0.05%
2024/09/09	1	78.40	8	78.20	80.90	-7	3,714	-0.19%
2024/09/06	0.1	80.90	0	0.00	82.10	0.1	3,700	0.00%
2024/09/05	0	0.00	17	82.89	81.10	-17	3,712	-0.46%
2024/09/04	1.4	81.93	0	0.00	81.80	1.4	3,721	0.04%
2024/09/03	5.1	86.63	0	0.00	85.20	5.1	3,704	0.14%
2024/09/02	5	89.62	6	89.42	89.20	-1	3,676	-0.03%
2024/08/30	1	88.79	0	0.00	89.10	1	3,665	0.03%
2024/08/29	0.1	87.40	0	0.00	87.80	0.1	3,656	0.00%
2024/08/27	1	89.89	0	0.00	88.80	1	3,671	0.03%
2024/08/26	1.3	90.53	0	0.00	89.20	1.3	3,668	0.04%
2024/08/22	1	88.80	1	87.70	87.90	0	3,789	0.00%
2024/08/20	1	87.40	0	0.00	87.70	1	3,773	0.03%
2024/08/19	1	87.00	0	0.00	87.60	1	3,759	0.03%
2024/08/15	17	86.84	10	85.77	85.30	7	3,773	0.19%
2024/08/14	0	85.60	2	85.05	85.70	-2	3,772	-0.05%
2024/08/13	5	84.00	1	84.10	83.20	4	3,757	0.11%
2024/08/12	4	83.77	3	83.60	83.80	1	3,727	0.03%
2024/08/09	13.2	83.53	7	83.14	81.20	6.2	3,688	0.17%
2024/08/08	5.1	84.62	6	82.88	81.20	-0.9	3,602	-0.03%
2024/08/07	5	86.24	2	85.20	87.00	3	3,528	0.09%
2024/08/06	4.1	81.50	12.2	81.57	81.50	-8.1	3,419	-0.24%
2024/08/05	1	90.50	0.3	90.50	90.50	0.7	3,270	0.02%
2024/08/02	3	101.35	0	0.00	100.50	3	3,266	0.09%
2024/08/01	2.1	107.74	2	107.25	108.00	0.1	3,204	0.00%
2024/07/31	3	105.00	1	107.00	105.00	2	3,270	0.06%
2024/07/30	2	111.75	0	0.00	109.50	2	3,225	0.06%
2024/07/29	0	0.00	0.2	114.50	113.00	-0.2	3,220	0.00%
2024/07/26	1	116.00	13	115.58	115.50	-12	3,218	-0.37%
2024/07/23	2	118.00	0	0.00	118.00	2	3,230	0.06%
2024/07/22	2	116.25	2	114.00	115.00	0	3,223	0.00%
2024/07/19	2	118.75	2	119.25	118.50	0	3,193	0.00%
2024/07/18	12.2	120.55	1	121.00	121.00	11.2	3,175	0.35%
2024/07/17	1.1	123.50	0	0.00	122.50	1.1	3,146	0.03%
2024/07/16	1	124.00	0	0.00	124.00	1	3,153	0.03%
2024/07/15	2.2	123.32	0	0.00	123.00	2.2	3,226	0.07%
2024/07/11	1	124.00	0	0.00	123.50	1	3,298	0.03%
2024/07/08	1	124.00	0	0.00	124.00	1	3,313	0.03%
2024/07/05	12	128.50	4	128.50	128.50	8	3,254	0.25%
2024/07/04	1.2	125.17	1	125.50	126.00	0.2	3,194	0.01%
2024/07/01	2.2	124.32	3	125.67	124.50	-0.8	2,893	-0.03%
2024/06/28	10.1	127.65	1	128.50	128.00	9.1	2,765	0.33%
2024/06/27	0	0.00	3	129.33	132.00	-3	2,561	-0.12%
2024/06/26	8	131.19	9.2	131.73	130.00	-1.2	2,515	-0.05%
2024/06/25	1	130.50	0	0.00	131.00	1	2,413	0.04%
2024/06/24	0	0.00	2	129.00	129.00	-2	2,300	-0.09%
2024/06/21	0	0.00	1	129.00	128.50	-1	2,206	-0.05%
2024/06/18	2	128.25	2	127.50	128.00	0	2,129	0.00%
2024/06/17	0	0.00	1	127.50	127.00	-1	2,133	-0.05%
2024/06/13	0	0.00	8	124.50	124.50	-8	2,115	-0.38%
2024/06/11	1	125.50	1	127.00	125.00	0	2,093	0.00%
2024/06/06	4	123.50	0	0.00	123.50	4	2,091	0.19%
2024/05/31	2.1	128.76	0	0.00	128.00	2.1	2,163	0.10%
2024/05/29	1	131.00	3	129.50	128.50	-2	2,177	-0.09%
2024/05/28	14	129.39	21	130.10	131.50	-7	2,142	-0.33%
2024/05/27	1	123.50	0	0.00	123.00	1	2,040	0.05%
2024/05/24	2	125.00	0	0.00	124.50	2	2,047	0.10%
2024/05/23	3	126.50	0	0.00	126.00	3	2,053	0.15%
2024/05/22	11	128.36	0	0.00	128.00	11	2,071	0.53%
2024/05/21	0	127.50	1	126.00	127.00	-1	2,064	-0.05%
2024/05/17	0	0.00	3.3	123.09	123.00	-3.3	2,036	-0.16%
2024/05/13	1	123.00	0	0.00	122.50	1	2,115	0.05%
2024/05/10	1.3	122.46	1	122.50	123.00	0.3	2,115	0.01%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/07	0	0.00	1	126.00	126.00	-1	2,083	-0.05%
2024/05/06	6	124.42	1	126.50	123.50	5	2,067	0.24%
2024/05/03	3	131.00	0	0.00	130.00	3	1,987	0.15%
2024/05/02	0	0.00	4	130.63	131.50	-4	1,970	-0.20%
2024/04/30	1	128.50	0	0.00	129.50	1	1,963	0.05%
2024/04/29	2	131.50	4	131.63	130.50	-2	1,951	-0.10%
2024/04/26	0.2	130.00	0	0.00	130.50	0.2	1,912	0.01%
2024/04/25	3	129.00	0	0.00	127.50	3	1,914	0.16%
2024/04/24	3	129.50	5	131.10	131.50	-2	1,911	-0.10%
2024/04/23	0	0.00	1	127.50	128.00	-1	1,909	-0.05%
2024/04/22	2	128.25	2.2	128.04	127.50	-0.2	1,914	-0.01%
2024/04/19	2	128.00	0	0.00	127.00	2	1,898	0.11%
2024/04/18	2	131.50	8	131.75	132.50	-6	1,831	-0.33%
2024/04/17	1	128.51	1	129.50	129.00	0	1,775	0.00%
2024/04/16	0.1	126.50	1	126.50	127.50	-1	1,755	-0.05%
2024/04/12	0	0.00	0	128.50	129.50	0	1,774	0.00%
2024/04/11	1.1	125.57	1	127.50	127.50	0.1	1,797	0.00%
2024/04/10	3.1	129.15	4	128.88	127.50	-1	1,826	-0.05%
2024/04/09	2	127.50	3	126.50	127.00	-1	1,824	-0.05%
2024/04/08	1	126.00	2	126.00	126.00	-1	1,836	-0.05%
2024/04/03	4	125.75	2	127.00	127.00	2	1,836	0.11%
2024/04/02	0	0.00	0.1	126.00	126.50	-0.1	1,884	-0.01%
2024/04/01	0	0.00	2	124.50	124.50	-2	1,860	-0.11%
2024/03/29	1	123.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	1.1	124.50	1	125.00	123.50	0.1	1,845	0.01%
2024/03/26	3	122.50	1	124.00	122.00	2	1,831	0.11%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/22	1	123.00	1	124.00	123.50	0	1,847	0.00%
2024/03/21	2	122.00	21	122.02	122.00	-19	1,896	-1.00%
2024/03/20	4	123.75	0	0.00	123.00	4	1,956	0.20%
2024/03/19	22	122.45	0	0.00	121.50	22	2,010	1.09%
2024/03/18	2	120.00	3	121.50	121.50	-1	2,013	-0.05%
2024/03/15	0.3	121.60	3	121.50	120.00	-2.8	2,010	-0.14%
2024/03/14	2	121.00	3.2	121.81	122.50	-1.2	2,013	-0.06%
2024/03/13	1.2	121.76	5	121.50	122.00	-3.9	2,048	-0.19%
2024/03/12	4	124.50	0	0.00	124.00	4	2,096	0.19%
2024/03/11	0	0.00	1	126.00	125.00	-1	2,118	-0.05%
2024/03/08	4.4	124.07	0	0.00	122.00	4.4	2,162	0.20%
2024/03/07	1	126.00	12	125.58	125.50	-11	2,176	-0.51%
2024/03/06	4	127.50	2	127.50	127.00	2	2,210	0.09%
2024/03/05	3.1	128.53	0	0.00	128.50	3.1	2,317	0.13%
2024/03/04	0.1	130.50	2	129.75	129.50	-1.9	2,578	-0.07%
2024/03/01	2	128.50	3	129.00	128.50	-1	2,667	-0.04%
2024/02/29	2	128.25	0	0.00	129.00	2	2,825	0.07%
2024/02/27	3	130.33	2	128.50	128.50	1	2,883	0.03%
2024/02/26	1	130.00	8	129.44	129.50	-7	2,944	-0.24%
2024/02/23	2	131.00	3.5	131.21	131.00	-1.5	3,044	-0.05%
2024/02/22	1	131.50	3	131.00	131.00	-2	3,060	-0.07%
2024/02/21	3	131.00	2	131.00	131.00	1	3,088	0.03%
2024/02/20	8.1	131.49	1	131.50	131.50	7.1	3,139	0.23%
2024/02/19	33.2	131.81	2	132.50	132.50	31.2	3,190	0.98%
2024/02/16	2	128.00	0	0.00	128.50	2	3,428	0.06%
2024/02/15	1	128.50	0	0.00	128.50	1	3,434	0.03%
2024/02/05	0	0.00	1	128.50	127.00	-1	3,445	-0.03%
2024/02/02	1	129.00	0	129.00	129.00	1	3,451	0.03%
2024/02/01	0	129.00	2	128.25	129.00	-2	3,452	-0.06%
2024/01/30	1.2	130.42	0	0.00	129.00	1.2	3,478	0.03%
2024/01/29	2	129.50	0	0.00	130.50	2	3,503	0.06%
2024/01/26	1	130.00	2	130.00	129.50	-1	3,572	-0.03%
2024/01/24	1	132.00	2	132.50	131.00	-1	3,620	-0.03%
2024/01/23	1	134.00	0	0.00	133.00	1	3,631	0.03%
2024/01/19	1	131.50	0.3	132.50	132.50	0.7	3,646	0.02%
2024/01/18	2	130.75	0	0.00	130.00	2	3,651	0.05%
2024/01/17	4.5	131.67	0	0.00	130.00	4.5	3,651	0.12%
2024/01/16	1	134.00	4	134.00	135.50	-3	3,627	-0.08%
2024/01/12	4.3	134.27	1	134.50	134.50	3.3	3,671	0.09%
2024/01/10	0.3	135.00	0	0.00	134.50	0.3	3,780	0.01%
2024/01/09	5	134.00	1	135.00	135.00	4	3,800	0.11%
2024/01/08	2	138.00	1	139.50	138.00	1	3,792	0.03%
2024/01/05	1.3	139.23	1	139.50	139.50	0.3	3,835	0.01%
2024/01/04	3	140.83	1	141.50	141.00	2	3,817	0.05%
2024/01/03	2.5	142.00	4.1	143.00	142.00	-1.6	3,801	-0.04%
2024/01/02	7	142.64	0	0.00	141.50	7	3,795	0.18%
2023/12/29	3	141.17	0	0.00	142.00	3	3,793	0.08%
2023/12/28	9	142.56	1	142.50	142.00	8	3,785	0.21%
2023/12/27	1	140.00	0	0.00	139.50	1	3,725	0.03%
2023/12/26	4	138.88	4.2	139.50	140.00	-0.2	3,729	-0.01%
2023/12/25	1	140.00	1.1	139.50	140.00	-0.1	3,726	0.00%
2023/12/22	0	0.00	2	139.00	139.50	-2	3,734	-0.05%
2023/12/21	2	137.75	0	0.00	137.50	2	3,727	0.05%
2023/12/19	1	138.00	1	139.00	139.00	0	3,752	0.00%
2023/12/18	3	137.17	1.5	138.67	137.50	1.5	3,749	0.04%
2023/12/15	2	143.75	2	141.50	141.00	0	3,721	0.00%
2023/12/14	7	147.00	1	147.50	148.50	6	3,738	0.16%
2023/12/13	0	0.00	0.7	144.00	143.50	-0.7	3,695	-0.02%
2023/12/12	1	146.00	2	144.50	145.00	-1	3,705	-0.03%
2023/12/08	0	0.00	5	143.50	143.00	-5	3,889	-0.13%
2023/12/07	2.1	142.06	1	142.50	142.00	1.1	3,886	0.03%
2023/12/06	1	146.00	5	145.10	145.50	-4	3,856	-0.10%
2023/12/05	1	146.50	6	145.83	146.00	-5	3,838	-0.13%
2023/12/04	2	150.00	2	150.00	149.50	0	3,806	0.00%
2023/12/01	5	149.60	45	148.87	149.50	-40	3,798	-1.05%
2023/11/30	10	148.75	4	150.00	148.50	6	3,801	0.16%
2023/11/29	22	149.43	27	149.13	149.50	-5	3,692	-0.14%
2023/11/28	46	142.75	10	144.00	144.00	36	3,441	1.05%
2023/11/27	35	142.34	39	143.09	141.50	-4	3,349	-0.12%
2023/11/24	1	140.25	7	139.86	139.00	-6	3,216	-0.19%
2023/11/22	2	140.75	2	141.50	140.50	0	3,120	0.00%
2023/11/21	1	138.00	1.4	139.29	138.00	-0.4	3,036	-0.01%
2023/11/20	0.7	139.00	0	0.00	138.50	0.7	3,037	0.02%
2023/11/17	2	137.50	5	137.70	138.50	-3	3,057	-0.10%
2023/11/16	1.5	137.67	2	137.00	136.50	-0.5	3,041	-0.02%
2023/11/15	7.4	137.09	26.6	137.49	138.00	-19.2	3,016	-0.64%
2023/11/14	1	132.50	6	132.42	133.00	-5	2,750	-0.18%
2023/11/13	0	0.00	10	132.35	132.50	-10	2,771	-0.36%
2023/11/10	2	130.75	1	131.00	131.00	1	2,750	0.04%
2023/11/08	0	0.00	2	131.00	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/06	0	0.00	2	129.00	128.50	-2	2,818	-0.07%
2023/11/03	7	128.21	0	0.00	127.50	7	2,829	0.25%
2023/10/31	3	129.50	0	0.00	127.00	3	2,866	0.10%
2023/10/27	0.1	126.00	1	126.50	125.50	-1	3,209	-0.03%
2023/10/26	0	0.00	4	126.25	127.00	-4	3,431	-0.12%
2023/10/25	3	131.50	0	0.00	129.00	3	3,545	0.08%
2023/10/24	0	0.00	6	128.25	130.00	-6	3,591	-0.17%
2023/10/23	0	0.00	2	127.75	128.00	-2	3,647	-0.05%
2023/10/20	8	131.94	1	132.00	132.50	7	3,681	0.19%
2023/10/19	0	0.00	21	131.93	132.50	-21	3,759	-0.56%
2023/10/18	4	132.00	3	132.17	130.00	1	3,850	0.03%
2023/10/17	1.2	131.08	0	0.00	130.00	1.2	3,988	0.03%
2023/10/16	2.9	130.90	0	0.00	130.50	2.9	4,164	0.07%
2023/10/13	0.2	130.00	0	0.00	131.00	0.2	4,309	0.00%
2023/10/11	0.2	128.00	0	0.00	126.00	0.2	4,416	0.00%
2023/10/06	14.1	128.14	6	127.67	128.00	8.1	4,463	0.18%
2023/10/05	2	126.25	0	0.00	126.50	2	4,468	0.04%
2023/10/03	0	0.00	1	125.00	125.00	-1	4,518	-0.02%
2023/10/02	0	0.00	2	126.25	126.00	-2	4,591	-0.04%
2023/09/28	0	0.00	1	125.50	125.00	-1	4,703	-0.02%
2023/09/27	2	123.50	0	0.00	124.50	2	4,946	0.04%
2023/09/25	4	126.00	0	0.00	126.50	4	5,098	0.08%
2023/09/22	4	126.00	1	126.00	128.00	3	5,066	0.06%
2023/09/21	3.1	129.31	9	128.17	127.50	-6	5,038	-0.12%
2023/09/20	2	130.75	11	131.05	130.50	-9	5,033	-0.18%
2023/09/19	11	133.95	12	134.58	132.50	-1	5,046	-0.02%
2023/09/18	0	0.00	1.2	133.93	134.00	-1.2	5,004	-0.02%
2023/09/15	3.3	132.85	0	0.00	132.50	3.3	5,003	0.07%
2023/09/14	2	131.75	16	131.75	132.00	-14	4,990	-0.28%
2023/09/13	13	132.58	9.1	131.00	130.00	3.9	4,971	0.08%
2023/09/12	0	0.00	15.1	128.99	128.50	-15.1	4,885	-0.31%
2023/09/11	1	127.00	0	0.00	126.50	1	4,966	0.02%
2023/09/07	7	128.57	0	0.00	127.50	7	5,196	0.13%
2023/09/06	4	128.13	7	127.86	129.00	-3	5,233	-0.06%
2023/09/05	27	126.04	12	127.00	128.50	15	5,203	0.29%
2023/09/04	2	122.75	1	122.50	123.50	1	5,169	0.02%
2023/08/31	5	123.80	2	123.00	123.50	3	5,189	0.06%
2023/08/30	1	122.00	1	123.50	123.00	0	5,256	0.00%
2023/08/29	1	117.50	1	119.50	120.00	0	5,283	0.00%
2023/08/24	1	119.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	0	0.00	10	118.25	121.50	-10	5,455	-0.18%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	4	122.13	0	0.00	121.50	4	5,471	0.07%
2023/08/18	0	0.00	1	125.50	125.00	-1	5,494	-0.02%
2023/08/17	3	126.50	1	126.50	127.00	2	5,511	0.04%
2023/08/16	1	125.00	0	0.00	125.50	1	5,510	0.02%
2023/08/15	6	126.00	0	0.00	125.00	6	5,599	0.11%
2023/08/14	2	123.50	2	122.49	125.50	0	5,696	0.00%
2023/08/11	1.1	124.55	0	0.00	124.00	1.1	5,709	0.02%
2023/08/10	2.5	124.50	1	124.00	124.50	1.5	5,803	0.03%
2023/08/09	0	0.00	6	129.00	127.50	-6	5,797	-0.10%
2023/08/08	4	129.25	6	129.67	130.00	-2	5,864	-0.03%
2023/08/07	9	127.06	7	127.21	129.00	2	5,915	0.03%
2023/08/04	11	125.36	3	125.83	126.50	8	5,943	0.13%
2023/08/02	19.1	127.00	23	128.54	126.50	-3.9	6,058	-0.06%
2023/08/01	13	138.46	15	137.80	133.00	-2	6,000	-0.03%
2023/07/31	23	138.35	9	138.50	140.00	14	5,836	0.24%
2023/07/28	2	141.25	15.2	141.61	142.00	-13.2	5,698	-0.23%
2023/07/27	20	138.75	0	0.00	139.50	20	5,616	0.36%
2023/07/26	14	137.79	3	137.00	136.50	11	5,628	0.20%
2023/07/25	12	140.75	2	139.50	139.00	10	5,618	0.18%
2023/07/24	3	140.33	2	139.50	140.00	1	5,584	0.02%
2023/07/21	3	140.33	4	139.63	140.00	-1	5,630	-0.02%
2023/07/20	20	145.67	7	142.64	142.00	13	5,673	0.23%
2023/07/19	11	142.86	13	142.77	141.50	-2	5,475	-0.04%
2023/07/18	12.2	140.89	14	139.32	141.00	-1.8	5,344	-0.03%
2023/07/17	3	137.50	3	137.33	138.00	0	5,173	0.00%
2023/07/14	5	136.60	2.1	137.47	137.00	2.9	5,169	0.06%
2023/07/13	1	133.00	1	134.00	133.00	0	5,120	0.00%
2023/07/12	2	131.75	1	132.00	131.50	1	5,077	0.02%
2023/07/11	0	0.00	1	133.50	133.50	-1	5,062	-0.02%
2023/07/10	4	130.25	17	132.00	131.00	-13	5,068	-0.26%
2023/07/07	21	130.50	0	0.00	131.00	21	5,071	0.41%
2023/07/06	14	135.89	3	134.00	134.00	11	5,046	0.22%
2023/07/05	7	137.86	8	138.38	136.00	-1	4,982	-0.02%
2023/07/04	3	132.83	2.7	134.16	135.50	0.4	4,758	0.01%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	0	0.00	2	129.25	128.00	-2	4,822	-0.04%
2023/06/27	0	0.00	1	129.00	128.00	-1	5,056	-0.02%
2023/06/26	1	126.00	2.5	130.20	131.00	-1.5	5,095	-0.03%
2023/06/21	1.1	127.55	1	128.00	128.00	0.1	5,190	0.00%
2023/06/20	3	130.33	0	0.00	129.50	3	5,593	0.05%
2023/06/15	2	134.50	5	132.30	134.00	-3	5,682	-0.05%
2023/06/14	2.1	130.52	2	131.00	130.50	0.1	5,637	0.00%
2023/06/13	4	134.25	4	135.25	135.00	0	5,582	0.00%
2023/06/12	1	130.00	1	130.00	130.50	0	5,487	0.00%
2023/06/09	0	0.00	2	128.00	128.00	-2	5,465	-0.04%
2023/06/08	2	127.25	0	0.00	126.00	2	5,502	0.04%
2023/06/07	1	128.00	0	0.00	129.00	1	5,548	0.02%
2023/06/06	0.2	128.00	0	0.00	127.00	0.2	5,595	0.00%
2023/06/05	9	128.61	0	0.00	130.00	9	5,624	0.16%
2023/06/01	0.5	127.50	3	126.83	127.00	-2.5	5,927	-0.04%
2023/05/31	4	129.13	4	129.00	129.00	0	6,015	0.00%
2023/05/30	1.1	130.33	0	0.00	129.00	1.1	6,057	0.02%
2023/05/29	1	129.50	3	129.83	130.50	-2	6,039	-0.03%
2023/05/26	4	125.88	0	0.00	125.50	4	6,126	0.07%
2023/05/25	0	0.00	2.2	125.09	125.50	-2.2	6,300	-0.03%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/22	1	126.00	1	127.00	127.00	0	6,636	0.00%
2023/05/19	3	128.00	0	0.00	126.00	3	6,787	0.04%
2023/05/17	2	123.25	0	0.00	123.00	2	6,795	0.03%
2023/05/16	2	122.50	1	122.00	121.50	1	6,830	0.01%
2023/05/15	1	123.00	1	122.50	122.50	0	6,814	0.00%
2023/05/12	2	124.50	3	124.33	125.50	-1	6,893	-0.01%
2023/05/11	3	123.50	2	126.50	124.00	1	6,930	0.01%
2023/05/10	1	127.50	2	128.00	129.50	-1	7,124	-0.01%
2023/05/09	7.3	127.25	4	130.38	126.50	3.3	7,217	0.05%
2023/05/08	2	135.25	0	0.00	133.50	2	7,224	0.03%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/04	0.2	131.50	1	130.50	131.50	-0.9	7,952	-0.01%
2023/05/03	4	132.75	3	132.00	133.50	1	8,266	0.01%
2023/05/02	1	131.00	3	132.00	131.00	-2	8,292	-0.02%
2023/04/28	3.1	131.52	1.3	132.26	133.00	1.7	8,374	0.02%
2023/04/27	4	129.50	0.7	130.00	129.50	3.3	8,347	0.04%
2023/04/26	3	128.00	13	125.62	130.50	-10	8,364	-0.12%
2023/04/25	5	132.10	10	132.05	130.00	-5	8,288	-0.06%
2023/04/24	8	138.56	4	137.50	139.00	4	8,236	0.05%
2023/04/21	11.1	139.91	1	140.00	139.00	10.1	8,332	0.12%
2023/04/20	4.1	142.88	6	142.58	142.50	-1.9	8,360	-0.02%
2023/04/19	4	144.00	10	145.00	143.50	-6	8,468	-0.07%
2023/04/18	4	149.25	1	148.00	147.00	3	8,422	0.04%
2023/04/17	0	0.00	3	150.00	149.00	-3	8,406	-0.04%
2023/04/14	2	147.75	1	149.00	148.50	1	8,401	0.01%
2023/04/13	7.1	147.35	3	146.50	147.00	4.1	8,416	0.05%
2023/04/12	0	0.00	1	150.50	150.00	-1	8,401	-0.01%
2023/04/10	14	149.68	0	0.00	149.00	14	8,400	0.17%
2023/04/07	1	149.00	5	147.60	147.50	-4	8,363	-0.05%
2023/04/06	3	146.67	1	145.50	148.00	2	8,373	0.02%
2023/03/31	0	0.00	1	149.50	149.50	-1	8,403	-0.01%
2023/03/30	2	146.00	1	147.50	148.50	1	8,360	0.01%
2023/03/29	0.1	144.00	4	144.00	143.00	-3.9	8,337	-0.05%
2023/03/28	4.2	147.57	1	147.00	146.00	3.2	8,476	0.04%
2023/03/27	3	152.17	1.2	151.67	151.50	1.8	8,360	0.02%
2023/03/24	6	157.67	4	156.50	155.50	2	8,339	0.02%
2023/03/23	12	156.38	15.2	159.33	159.50	-3.2	8,267	-0.04%
2023/03/22	4	149.63	1	150.50	150.00	3	7,933	0.04%
2023/03/21	3	148.33	1	148.50	147.00	2	7,914	0.03%
2023/03/20	0	0.00	2	148.00	148.00	-2	7,914	-0.03%
2023/03/17	0	0.00	3	148.00	148.00	-3	7,991	-0.04%
2023/03/16	2	145.00	0	0.00	144.50	2	8,098	0.02%
2023/03/15	0	0.00	1	149.00	147.00	-1	8,154	-0.01%
2023/03/13	1	144.50	1	144.50	145.50	0	8,335	0.00%
2023/03/10	6	146.08	1	145.50	145.00	5	8,362	0.06%
2023/03/09	1	150.50	1	149.00	148.50	0	8,462	0.00%
2023/03/08	0.3	148.00	1	147.50	150.00	-0.7	8,439	-0.01%
2023/03/07	2	148.00	0	0.00	148.50	2	8,528	0.02%
2023/03/06	10	153.95	2	155.00	151.50	8	8,498	0.09%
2023/03/03	1	151.00	3	149.83	150.50	-2	8,334	-0.02%
2023/03/02	4	148.25	2	147.50	148.00	2	8,660	0.02%
2023/03/01	2	150.00	3	149.17	149.50	-1	8,852	-0.01%
2023/02/24	4	148.75	2	148.50	147.50	2	9,086	0.02%
2023/02/23	8	148.56	9	147.50	149.50	-1	9,028	-0.01%
2023/02/22	3	141.67	1	142.00	142.50	2	9,014	0.02%
2023/02/21	1	144.50	2	144.50	145.50	-1	9,132	-0.01%
2023/02/20	1	145.00	0	0.00	143.50	1	9,533	0.01%
2023/02/17	10	143.05	0	0.00	144.50	10	9,521	0.11%
2023/02/16	0	0.00	0.2	149.00	149.00	-0.2	9,440	0.00%
2023/02/15	2	145.50	2	146.00	145.00	0	9,608	0.00%
2023/02/14	3	148.50	2	146.00	145.50	1	9,519	0.01%
2023/02/13	55	147.57	53	147.28	147.50	2	9,556	0.02%
2023/02/10	2	149.50	4	148.00	147.50	-2	9,660	-0.02%
2023/02/09	8	152.13	4	152.00	150.50	4	9,805	0.04%
2023/02/08	4	152.25	3.1	152.87	154.00	0.9	9,831	0.01%
2023/02/07	0	0.00	1	149.00	148.50	-1	9,742	-0.01%
2023/02/06	3	147.50	4.1	147.88	148.50	-1.1	9,772	-0.01%
2023/02/03	3.1	148.68	15.1	149.73	151.50	-12	9,674	-0.12%
2023/02/02	19.1	146.69	17	148.03	147.00	2.1	9,537	0.02%
2023/02/01	5	140.30	6	140.75	142.00	-1	9,089	-0.01%
2023/01/31	4	130.00	5	129.50	129.50	-1	8,855	-0.01%
2023/01/30	0	0.00	6	130.91	130.50	-6	8,906	-0.07%
2023/01/16	4	124.25	0	0.00	125.50	4	8,966	0.04%
2023/01/12	0	0.00	3	125.00	125.50	-3	9,057	-0.03%
2023/01/11	0	0.00	3	125.33	125.50	-3	9,041	-0.03%
2023/01/10	0	0.00	2	124.00	123.50	-2	9,085	-0.02%
2023/01/09	5	122.60	3	121.67	123.50	2	9,169	0.02%
2023/01/06	0	0.00	1	116.00	118.00	-1	9,206	-0.01%
2023/01/05	0	0.00	1	115.50	115.50	-1	9,376	-0.01%
2023/01/04	1	117.50	0	0.00	117.50	1	9,454	0.01%
2023/01/03	1	117.00	5	117.30	118.00	-4	9,535	-0.04%
2022/12/30	1	115.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	4.3	113.47	116.50	-4.3	9,620	-0.04%
2022/12/28	0	0.00	1	115.00	114.00	-1	9,815	-0.01%
2022/12/27	0.1	118.00	4	118.00	118.00	-3.9	9,880	-0.04%
2022/12/23	2	116.25	1	117.00	117.00	1	10,116	0.01%
2022/12/22	1	120.00	0	0.00	119.50	1	10,179	0.01%
2022/12/20	4	120.75	6.3	124.41	118.50	-2.3	10,300	-0.02%
2022/12/16	4	120.50	1	121.00	121.00	3	10,373	0.03%
2022/12/15	2	123.25	4	124.50	123.50	-2	10,490	-0.02%
2022/12/14	1	123.50	3	123.83	125.00	-2	10,525	-0.02%
2022/12/13	8	120.69	3	121.50	120.00	5	10,613	0.05%
2022/12/12	2	122.00	1	122.00	122.00	1	10,622	0.01%
2022/12/09	11	122.82	1	125.50	121.50	10	10,681	0.09%
2022/12/08	3	121.67	4	121.38	124.00	-1	10,619	-0.01%
2022/12/07	5	119.00	6	120.83	118.50	-1	10,585	-0.01%
2022/12/06	1	126.00	6	124.92	124.00	-5	10,914	-0.05%
2022/12/05	4	126.88	2	126.75	127.00	2	10,858	0.02%
2022/12/02	3	124.83	12	124.38	124.50	-9	10,783	-0.08%
2022/12/01	1	124.50	3	124.33	123.50	-2	10,825	-0.02%
2022/11/30	5.2	120.53	1	121.00	121.00	4.2	10,891	0.04%
2022/11/29	9	120.83	3.1	120.87	120.50	5.9	10,954	0.05%
2022/11/28	0	0.00	0	121.50	122.00	0	10,869	0.00%
2022/11/25	1	121.00	0	0.00	120.00	1	10,880	0.01%
2022/11/24	12	126.46	27	126.11	123.50	-15	10,847	-0.14%
2022/11/23	6	123.08	2	123.50	122.50	4	10,472	0.04%
2022/11/22	14	122.18	10	122.00	122.00	4	10,331	0.04%
2022/11/21	1	118.00	5	118.70	118.00	-4	10,324	-0.04%
2022/11/18	7	117.21	14	119.57	115.50	-7	10,538	-0.07%
2022/11/17	5	121.30	4	122.50	121.00	1	10,446	0.01%
2022/11/16	8.1	121.30	20	120.10	123.00	-12	10,300	-0.12%
2022/11/15	10	112.00	4	114.75	116.00	6	9,870	0.06%
2022/11/14	6	110.50	4	110.63	111.00	2	10,112	0.02%
2022/11/11	7.1	113.72	4	113.63	109.50	3.1	10,391	0.03%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	1.2	109.83	0	0.00	109.50	1.2	10,425	0.01%
2022/11/08	1.3	110.53	3.4	108.50	107.50	-2.2	10,680	-0.02%
2022/11/07	2	106.00	4.3	106.53	107.50	-2.3	10,829	-0.02%
2022/11/04	2.2	110.45	1	108.50	111.00	1.2	10,661	0.01%
2022/11/03	6	111.00	22	108.75	110.50	-16	10,550	-0.15%
2022/11/02	10	107.25	5	107.40	107.00	5	10,464	0.05%
2022/11/01	2	104.00	0	0.00	104.00	2	10,460	0.02%
2022/10/31	23	103.24	2	102.50	102.50	21	10,606	0.20%
2022/10/28	9	102.39	10	102.90	102.50	-1	10,684	-0.01%
2022/10/27	3	100.13	10	99.43	101.50	-7	10,623	-0.07%
2022/10/26	3.5	95.41	1	95.00	95.70	2.5	10,559	0.02%
2022/10/25	1	98.50	4	97.40	97.30	-3	10,521	-0.03%
2022/10/21	1	97.70	8	96.10	95.00	-7	10,508	-0.07%
2022/10/20	2	97.30	0	0.00	98.40	2	10,537	0.02%
2022/10/19	2	101.50	3	101.67	99.80	-1	10,741	-0.01%
2022/10/18	4	101.38	1	101.50	100.50	3	10,864	0.03%
2022/10/17	2	98.80	2	100.65	103.00	0	11,816	0.00%
2022/10/14	0	0.00	6	101.97	103.50	-6	12,295	-0.05%
2022/10/13	5.1	99.49	9	96.08	94.10	-3.9	12,329	-0.03%
2022/10/12	10.1	105.01	6	105.67	104.00	4.1	12,291	0.03%
2022/10/07	0	0.00	15	113.43	113.00	-15	12,607	-0.12%
2022/10/06	0	0.00	0.2	114.00	115.50	-0.2	13,015	0.00%
2022/10/04	19	108.92	0	0.00	110.00	19	13,313	0.14%
2022/10/03	1	105.50	1	106.00	107.50	0	13,402	0.00%
2022/09/30	1	106.00	2	105.00	108.00	-1	13,595	-0.01%
2022/09/29	2.1	105.93	4	106.75	104.50	-1.9	13,715	-0.01%
2022/09/28	3	106.50	0	0.00	105.00	3	13,911	0.02%
2022/09/27	6	111.50	6.2	109.84	113.50	-0.2	14,330	0.00%
2022/09/26	4.1	114.01	2	110.50	108.50	2.1	14,738	0.01%
2022/09/23	3	121.33	3	119.33	117.00	0	15,029	0.00%
2022/09/22	18	124.14	14	124.29	124.00	4	15,066	0.03%
2022/09/21	1	123.00	3	123.67	124.00	-2	15,104	-0.01%
2022/09/20	5	122.70	4.1	122.26	122.50	1	15,196	0.01%
2022/09/16	2	121.00	11	119.55	120.00	-9	15,471	-0.06%
2022/09/15	2	123.25	1	122.00	120.00	1	15,554	0.01%
2022/09/14	2	120.25	3	122.33	123.50	-1	15,708	-0.01%
2022/09/13	19	125.55	10	125.20	122.50	9	15,748	0.06%
2022/09/12	4	118.75	3	119.50	118.50	1	15,530	0.01%
2022/09/08	1	115.00	0	0.00	117.50	1	15,711	0.01%
2022/09/07	0.1	115.50	0	0.00	115.00	0.1	15,940	0.00%
2022/09/06	5.1	113.80	4	114.25	113.00	1.1	16,010	0.01%
2022/09/05	2	118.50	4	118.50	118.50	-2	15,932	-0.01%
2022/09/02	7	122.86	0	0.00	122.00	7	15,939	0.04%
2022/09/01	5	123.00	2	122.50	121.00	3	16,062	0.02%
2022/08/31	11	122.77	4	125.00	125.50	7	16,138	0.04%
2022/08/30	1	122.50	1	123.00	122.50	0	16,552	0.00%
2022/08/29	5	121.60	1.1	121.50	123.00	3.9	17,208	0.02%
2022/08/26	9	129.33	18	129.03	126.50	-9	17,514	-0.05%
2022/08/25	8.1	127.50	8.2	127.75	127.50	-0.1	17,347	0.00%
2022/08/24	1	123.00	2	122.50	123.00	-1	17,193	-0.01%
2022/08/23	5	121.70	7	121.43	121.50	-2	17,543	-0.01%
2022/08/22	8	124.38	16	124.16	123.50	-8	17,678	-0.05%
2022/08/19	11	126.91	6.1	127.40	125.50	4.9	17,767	0.03%
2022/08/18	6.1	122.38	8	123.44	124.50	-1.9	17,514	-0.01%
2022/08/17	6	121.00	1	120.00	119.50	5	17,449	0.03%
2022/08/16	0	0.00	7	123.86	122.50	-7	17,705	-0.04%
2022/08/15	10	124.75	6	124.50	124.00	4	17,881	0.02%
2022/08/12	66	116.51	70	121.26	121.50	-4	18,001	-0.02%
2022/08/11	16.1	113.60	1	114.50	113.00	15.1	17,973	0.08%
2022/08/10	4	111.75	6.5	111.78	111.00	-2.5	18,274	-0.01%
2022/08/09	0	0.00	3.5	112.64	113.50	-3.5	18,552	-0.02%
2022/08/08	1	114.00	7	114.36	114.00	-6	19,047	-0.03%
2022/08/05	11	111.23	7	112.64	114.00	4	19,385	0.02%
2022/08/04	9.3	104.13	6.8	104.56	106.50	2.6	19,606	0.01%
2022/08/03	0	0.00	1	109.00	108.00	-1	19,728	-0.01%
2022/08/02	3.1	109.32	2	108.75	109.00	1.1	20,209	0.01%
2022/08/01	2	113.50	1	113.50	112.50	1	20,510	0.00%
2022/07/29	3.2	118.72	2	119.25	119.50	1.2	21,141	0.01%
2022/07/28	10.4	119.40	2	123.50	118.00	8.4	21,759	0.04%
2022/07/27	1	120.50	5	120.10	120.00	-4	22,255	-0.02%
2022/07/26	9	120.61	9	121.83	119.50	0	22,354	0.00%
2022/07/25	8	127.25	5	127.30	127.50	3	22,271	0.01%
2022/07/22	67	131.62	70.5	131.16	130.00	-3.5	22,383	-0.02%
2022/07/21	21	123.71	25	128.08	129.50	-4	21,594	-0.02%
2022/07/20	3	118.50	32	117.97	118.00	-29	21,191	-0.14%
2022/07/19	5	114.70	1.6	114.75	114.00	3.4	21,217	0.02%
2022/07/18	3	118.67	3	116.17	117.00	0	21,378	0.00%
2022/07/15	39.2	115.83	25	115.70	116.00	14.2	21,812	0.07%
2022/07/14	22.4	115.10	26	113.79	114.50	-3.6	21,730	-0.02%
2022/07/13	28	113.98	10	112.70	110.00	18	21,524	0.08%
2022/07/12	5	110.90	4	112.38	112.50	1	21,510	0.00%
2022/07/11	2	118.00	34	118.79	117.50	-32	21,710	-0.15%
2022/07/08	19	118.55	13	118.35	117.00	6	21,852	0.03%
2022/07/07	11	116.27	25	116.56	117.00	-14	21,879	-0.06%
2022/07/06	16	117.22	2	118.75	112.50	14	22,093	0.06%
2022/07/05	25	117.42	29.3	117.27	118.00	-4.3	22,267	-0.02%
2022/07/04	29.3	121.28	24	119.36	122.00	5.3	22,281	0.02%
2022/07/01	17	126.76	14	127.14	122.50	3	22,482	0.01%
2022/06/30	21	136.98	0	0.00	136.00	21	22,408	0.09%
2022/06/29	20	136.83	19	138.30	143.00	1	22,711	0.00%
2022/06/28	8	140.38	8.1	141.92	140.50	-0.1	22,946	0.00%
2022/06/27	14	147.57	43	145.76	147.50	-29	23,468	-0.12%
2022/06/24	59	143.81	25	141.46	140.00	34	23,867	0.14%
2022/06/23	11	145.04	17	144.50	144.00	-6	24,329	-0.02%
2022/06/22	12	145.92	5	150.60	144.00	7	24,814	0.03%
2022/06/21	7	155.86	6	155.25	156.50	1	25,557	0.00%
2022/06/20	1	164.50	4	156.75	154.00	-3	26,723	-0.01%
2022/06/17	30	166.15	32	161.89	167.50	-2	27,070	-0.01%
2022/06/16	18	174.14	26	170.48	166.00	-8	27,297	-0.03%
2022/06/15	9	170.28	8	170.25	170.50	1	27,687	0.00%
2022/06/14	2	165.50	2	163.00	168.00	0	27,861	0.00%
2022/06/13	12.1	166.35	12	167.00	166.50	0.1	27,830	0.00%
2022/06/10	6	173.08	13	172.08	172.50	-7	27,999	-0.03%
2022/06/09	14	174.50	7	175.79	176.50	7	27,910	0.03%
2022/06/08	36.3	179.01	31	177.61	175.00	5.3	27,819	0.02%
2022/06/07	57	181.62	54.1	181.20	182.00	2.9	27,607	0.01%
2022/06/06	25	175.84	34	175.99	176.50	-9	27,139	-0.03%
2022/06/02	24	172.54	21	172.64	173.00	3	26,990	0.01%
2022/06/01	20	173.25	1	173.00	171.50	19	26,945	0.07%
2022/05/31	18	172.25	16.1	173.28	173.50	2	26,840	0.01%
2022/05/30	4	169.25	18	168.19	169.00	-14	26,547	-0.05%
2022/05/27	7	163.07	7	164.29	162.50	0	26,408	0.00%
2022/05/26	1	162.00	1	163.50	160.50	0	26,281	0.00%
2022/05/25	12	162.63	19	161.03	164.00	-7	26,198	-0.03%
2022/05/24	26.1	163.42	20.1	166.35	160.50	6	26,005	0.02%
2022/05/23	3	174.17	3	175.50	172.00	0	25,657	0.00%
2022/05/20	33	174.50	30	175.52	175.00	3	25,429	0.01%
2022/05/19	37	172.70	36	170.15	173.50	1	25,020	0.00%
2022/05/18	13.1	172.57	11	172.95	171.50	2.1	24,878	0.01%
2022/05/17	13	170.12	11.1	170.04	171.50	1.9	24,725	0.01%
2022/05/16	37	174.30	45	168.54	167.50	-8	24,832	-0.03%
2022/05/13	39.1	168.92	42	167.49	166.50	-2.9	24,511	-0.01%
2022/05/12	72	166.60	73	164.36	163.00	-1	24,431	0.00%
2022/05/11	7	165.14	3	164.17	163.50	4	24,469	0.02%
2022/05/10	64	166.63	63	167.43	168.00	1	24,989	0.00%
2022/05/09	20	165.45	11.1	166.98	163.00	8.9	24,776	0.04%
2022/05/06	21.1	168.83	18	169.31	171.50	3.1	24,525	0.01%
2022/05/05	31	167.56	39.2	167.15	168.00	-8.2	24,166	-0.03%
2022/05/04	42.1	159.74	54	161.14	162.50	-11.9	23,768	-0.05%
2022/05/03	1	149.00	0	0.00	151.50	1	23,539	0.00%
2022/04/29	14	147.89	12.3	146.00	146.00	1.7	23,509	0.01%
2022/04/28	100.2	143.56	96	142.02	143.50	4.2	23,501	0.02%
2022/04/27	4	142.50	11	140.05	145.00	-7	23,407	-0.03%
2022/04/26	52	146.06	52	146.97	143.50	0	23,610	0.00%
2022/04/25	50	150.33	44.1	153.28	149.00	5.9	23,957	0.02%
2022/04/22	36	159.22	31.1	159.35	159.50	4.9	24,015	0.02%
2022/04/21	74	165.07	75	166.05	166.50	-1	23,823	0.00%
2022/04/20	2.3	158.78	2	158.00	159.50	0.3	23,299	0.00%
2022/04/19	60	160.08	59	158.08	158.00	1	23,270	0.00%
2022/04/18	87	156.10	118	155.05	156.00	-31	23,186	-0.13%	大賣/
2022/04/15	95	155.52	72	157.38	156.50	23	23,015	0.10%
2022/04/14	75	165.85	95.1	167.38	167.00	-20.1	22,684	-0.09%
2022/04/13	20	163.50	54	163.16	163.50	-34	22,437	-0.15%
2022/04/12	53.1	160.09	44	159.22	159.00	9.1	22,172	0.04%
2022/04/11	27	165.35	8	163.13	160.50	19	21,872	0.09%
2022/04/08	102	172.08	68	172.39	173.00	34	21,426	0.16%	大買/
2022/04/07	58.2	172.34	48	171.20	172.50	10.2	20,942	0.05%
2022/04/06	26	180.44	26	178.21	180.00	0	20,316	0.00%
2022/04/01	20.1	182.50	41	181.66	183.00	-20.9	20,023	-0.10%
2022/03/31	87	193.91	89.4	192.43	191.00	-2.4	19,559	-0.01%
2022/03/30	91	201.21	91.3	192.40	190.50	-0.3	19,221	0.00%
2022/03/29	12	184.21	49	192.56	194.50	-37	18,900	-0.20%
2022/03/28	132	184.16	86	178.03	177.00	46	18,930	0.24%	大買/
2022/03/25	130	180.24	130.1	179.55	179.50	-0.1	18,298	0.00%	大買/大賣/
2022/03/24	193	177.50	181	176.41	179.00	12	17,766	0.07%	大買/大賣/
2022/03/23	220.6	168.54	235	172.62	175.50	-14.5	16,873	-0.09%	大買/大賣/
2022/03/22	221	156.58	224.1	158.07	160.00	-3.1	15,827	-0.02%	大買/大賣/
2022/03/21	30	152.77	35	154.01	153.50	-5	15,465	-0.03%
2022/03/18	73	150.56	52	149.39	149.00	21	15,255	0.14%
2022/03/17	76	144.78	97.2	147.19	148.50	-21.2	14,639	-0.15%
2022/03/16	21	137.47	22	137.02	137.00	-1	14,436	-0.01%
2022/03/15	61	139.66	64	144.38	138.50	-3	14,460	-0.02%
2022/03/14	1	144.50	3	145.00	145.00	-2	14,442	-0.01%
2022/03/11	2	143.25	6	143.58	143.00	-4	14,740	-0.03%
2022/03/10	9	145.89	8	145.69	143.00	1	14,906	0.01%
2022/03/09	25	144.32	32	143.88	143.50	-7	15,044	-0.05%
2022/03/08	3	138.67	10.1	142.45	140.00	-7.1	15,349	-0.05%
2022/03/07	11	138.05	2	140.50	138.00	9	16,046	0.06%
2022/03/04	0	0.00	0.1	145.50	144.50	-0.1	17,325	0.00%
2022/03/03	12	145.17	4	145.00	145.50	8	18,951	0.04%
2022/03/02	2	142.25	8	141.50	143.00	-6	19,522	-0.03%
2022/03/01	2	140.00	11	139.05	139.50	-9	20,151	-0.04%
2022/02/24	7	136.43	5	134.90	133.50	2	21,396	0.01%
2022/02/23	0	0.00	5	139.60	140.00	-5	21,422	-0.02%
2022/02/22	18	136.94	5	138.70	136.50	13	21,565	0.06%
2022/02/21	4	141.88	0	0.00	142.00	4	21,782	0.02%
2022/02/18	20	142.25	13	143.08	144.50	7	22,092	0.03%
2022/02/17	20	144.33	11.1	146.55	143.00	8.9	22,348	0.04%
2022/02/16	23	150.20	17	150.82	147.50	6	22,483	0.03%
2022/02/15	20.1	147.15	12.1	146.99	145.50	8	22,383	0.04%
2022/02/14	21.1	146.61	17	144.21	143.50	4.1	22,227	0.02%
2022/02/11	37	149.57	50	150.37	152.00	-13	22,140	-0.06%
2022/02/10	25	149.58	89.3	149.91	147.50	-64.3	21,979	-0.29%
2022/02/09	8.1	144.25	9.1	146.80	143.00	-1.1	21,281	-0.01%
2022/02/08	4	144.88	5.1	144.10	145.00	-1.1	21,042	-0.01%
2022/02/07	37	144.85	42	145.74	144.00	-5	21,124	-0.02%
2022/01/26	44	141.95	54	142.51	143.00	-10	20,884	-0.05%
2022/01/25	61	141.48	69	140.72	140.50	-8	20,809	-0.04%
2022/01/24	1	136.00	2	137.00	138.50	-1	20,593	0.00%
2022/01/21	15	139.67	12.1	135.86	135.00	2.9	20,604	0.01%
2022/01/20	4	139.50	15	140.40	142.00	-11	20,533	-0.05%
2022/01/19	14	140.57	9	141.28	140.50	5	20,662	0.02%
2022/01/18	40	137.13	39	137.00	139.00	1	20,828	0.00%
2022/01/17	2	131.00	14	131.57	131.00	-12	20,616	-0.06%
2022/01/14	12.1	122.52	4.5	122.78	124.00	7.7	21,152	0.04%
2022/01/13	2	126.50	12	125.71	126.00	-10	21,889	-0.05%
2022/01/12	15.3	127.14	3.3	128.19	126.50	12.1	22,179	0.05%
2022/01/11	8.3	132.30	1.1	133.41	130.50	7.2	22,287	0.03%
2022/01/10	1	130.50	6	133.58	137.00	-5	22,311	-0.02%
2022/01/07	4.1	134.70	30.3	131.16	131.00	-26.2	22,444	-0.12%
2022/01/06	1.3	137.74	2	135.50	138.00	-0.7	22,628	0.00%
2022/01/05	22	140.70	2	140.00	139.50	20	22,911	0.09%
2022/01/04	10	144.75	13.2	144.95	143.50	-3.2	23,052	-0.01%
2022/01/03	2.4	140.62	0	0.00	141.00	2.4	23,537	0.01%
2021/12/30	1	140.50	3	140.67	141.00	-2	23,999	-0.01%
2021/12/29	5	142.60	8	144.69	142.00	-3	24,430	-0.01%
2021/12/28	1	141.00	7	142.43	143.50	-6	24,848	-0.02%
2021/12/27	7	143.14	8	143.13	142.50	-1	25,173	0.00%
2021/12/24	1.1	144.00	0	0.00	143.00	1.1	25,512	0.00%
2021/12/23	17	147.21	20	147.37	145.00	-3	25,614	-0.01%
2021/12/22	43	147.55	32	147.50	145.50	11	25,562	0.04%
2021/12/21	1	140.00	2	141.00	139.50	-1	25,152	0.00%
2021/12/20	7.2	141.32	1	146.00	139.00	6.2	25,892	0.02%
2021/12/17	10	144.40	13	143.46	144.50	-3	26,456	-0.01%
2021/12/16	100	146.24	89	147.21	147.00	11	26,543	0.04%
2021/12/15	27	142.59	35	140.36	143.00	-8	26,464	-0.03%
2021/12/14	46	141.98	44.2	140.86	142.00	1.8	26,689	0.01%
2021/12/13	1	139.00	1	137.00	138.00	0	26,765	0.00%
2021/12/10	4	140.88	1	140.50	140.00	3	27,342	0.01%
2021/12/09	25.2	142.44	6	142.33	141.00	19.2	28,202	0.07%
2021/12/08	4	145.99	15	143.33	144.50	-11	28,612	-0.04%
2021/12/07	21.1	145.59	7.1	145.28	144.00	14	28,992	0.05%
2021/12/06	20.1	152.05	12	153.50	149.00	8.1	29,329	0.03%
2021/12/03	52	154.57	33.1	155.27	154.00	18.9	30,337	0.06%
2021/12/02	38	157.60	33	156.77	152.00	5	30,465	0.02%
2021/12/01	55	160.77	80.1	161.12	162.50	-25.1	30,713	-0.08%
2021/11/30	152.2	160.67	157	160.11	155.50	-4.8	30,901	-0.02%	大買/大賣/
2021/11/29	122.1	149.36	137.5	151.00	156.00	-15.4	31,412	-0.05%	大買/大賣/
2021/11/26	28	141.95	37.5	143.05	143.50	-9.5	31,181	-0.03%
2021/11/25	68	142.82	36.2	143.39	139.00	31.8	30,992	0.10%
2021/11/24	19	138.00	22	136.84	138.00	-3	30,645	-0.01%
2021/11/23	32	145.58	15	143.12	143.00	17.1	31,034	0.05%
2021/11/22	2	137.00	10	136.80	137.50	-8	31,544	-0.03%
2021/11/19	10	138.30	48.1	137.33	135.50	-38.1	34,292	-0.11%
2021/11/18	18	139.92	11	139.91	139.50	7	35,764	0.02%
2021/11/17	23.8	139.61	18	141.06	143.00	5.8	36,558	0.02%
2021/11/16	86.6	140.76	64	136.65	136.00	22.6	37,590	0.06%
2021/11/15	24.1	138.25	28	138.23	138.50	-3.9	38,657	-0.01%
2021/11/12	18	131.89	20	134.68	133.00	-2	39,680	-0.01%
2021/11/11	19	130.29	20.3	132.11	130.50	-1.3	40,366	0.00%
2021/11/10	50.1	132.79	42	132.02	131.00	8.1	40,750	0.02%
2021/11/09	15.1	129.87	17	128.44	130.00	-1.9	40,825	0.00%
2021/11/08	5.1	121.79	3	122.33	122.00	2.1	40,859	0.01%
2021/11/05	5.3	124.40	2	124.50	124.00	3.3	41,105	0.01%
2021/11/04	13	127.00	0	0.00	126.00	13	41,586	0.03%
2021/11/03	8	128.38	9	129.67	130.00	-1	41,987	0.00%
2021/11/02	8	131.31	10	132.90	128.00	-2	42,474	0.00%
2021/11/01	0	0.00	9	130.94	131.00	-9	43,019	-0.02%
2021/10/29	8	129.25	10	128.20	128.00	-2	44,230	0.00%
2021/10/28	5	130.70	8	130.69	129.00	-3	44,764	-0.01%
2021/10/27	22	129.75	22	130.91	132.00	0	45,083	0.00%
2021/10/26	43	129.84	50	130.85	127.00	-7	45,547	-0.02%
2021/10/25	32	140.42	17	140.00	139.50	15	46,178	0.03%
2021/10/22	28	141.43	35	141.31	144.00	-7	46,175	-0.02%
2021/10/21	44	139.24	29.5	139.62	136.00	14.5	46,465	0.03%
2021/10/20	62.2	134.00	83.1	134.17	135.00	-20.9	46,586	-0.04%
2021/10/19	18	127.19	16	127.69	128.50	2	47,139	0.00%
2021/10/18	4.8	122.58	8	123.44	123.00	-3.2	47,995	-0.01%
2021/10/15	12	122.92	13	121.96	122.00	-1	48,377	0.00%
2021/10/14	19.1	119.27	16	119.72	118.00	3.1	48,819	0.01%
2021/10/13	37	121.96	33	127.02	120.50	4	49,261	0.01%
2021/10/12	9	130.06	7	130.21	128.50	2	49,863	0.00%
2021/10/08	137.2	133.67	137	132.81	131.00	0.2	50,305	0.00%	大買/大賣/
2021/10/07	91.1	132.83	95	132.37	133.50	-3.9	50,945	-0.01%
2021/10/06	46	127.93	43	127.79	130.50	3	50,971	0.01%
2021/10/05	19	123.47	19	121.84	126.50	0	51,717	0.00%
2021/10/04	159	124.67	168	124.76	121.50	-9	52,128	-0.02%	大買/大賣/
2021/10/01	28	126.96	25	128.32	124.00	3	52,726	0.01%
2021/09/30	6	135.50	9	134.61	134.00	-3	53,156	-0.01%
2021/09/29	59	134.93	45	135.82	134.00	14	53,244	0.03%
2021/09/28	51	134.41	34	135.46	139.00	17	53,458	0.03%
2021/09/27	75	135.87	119	135.94	138.00	-44	53,472	-0.08%	大賣/
2021/09/24	49	131.71	46	131.54	135.00	3	52,807	0.01%
2021/09/23	13	127.31	14	126.14	124.50	-1	52,292	0.00%
2021/09/22	7	122.86	7	123.86	125.00	0	52,340	0.00%
2021/09/17	30	123.78	14	124.61	126.50	16	52,383	0.03%
2021/09/16	19	121.00	19.1	120.90	121.50	-0.1	52,394	0.00%
2021/09/15	23.1	122.26	20.5	120.73	120.00	2.6	52,459	0.00%
2021/09/14	28.1	123.43	41	123.07	121.50	-13	52,046	-0.02%
2021/09/13	53	131.28	42	134.82	129.00	11	51,349	0.02%
2021/09/10	16.5	130.98	20	131.18	133.00	-3.5	51,054	-0.01%
2021/09/09	26.1	133.85	14	134.14	133.00	12.1	50,598	0.02%
2021/09/08	96.4	131.66	96	131.93	130.50	0.4	50,078	0.00%
2021/09/07	33.4	141.19	27	142.87	138.50	6.4	49,056	0.01%
2021/09/06	54.8	158.08	29	159.03	153.50	25.8	48,713	0.05%
2021/09/03	130	163.45	139.1	164.95	165.50	-9.1	48,488	-0.02%	大買/大賣/
2021/09/02	71.8	167.10	70.2	167.30	159.00	1.6	48,252	0.00%
2021/09/01	57.6	163.18	73.2	163.07	167.00	-15.6	46,980	-0.03%
2021/08/31	48.5	154.17	70	154.36	155.00	-21.5	46,231	-0.05%
2021/08/30	25	150.88	25	151.72	150.00	0	46,138	0.00%
2021/08/27	68.2	152.53	36	150.50	150.00	32.2	46,457	0.07%
2021/08/26	107	159.51	90	160.22	158.00	17	46,194	0.04%	大買/
2021/08/25	149.3	164.06	147.1	164.79	158.50	2.1	45,344	0.00%	大買/大賣/
2021/08/24	74	158.07	91.5	158.08	163.50	-17.5	43,208	-0.04%
2021/08/23	36	150.00	60	150.68	149.00	-24	42,798	-0.06%
2021/08/20	60	143.62	74	141.89	144.00	-14	43,009	-0.03%
2021/08/19	109.3	148.40	110	144.49	135.00	-0.7	42,007	0.00%	大買/大賣/
2021/08/18	44	139.34	72.5	140.78	150.00	-28.4	40,718	-0.07%
2021/08/17	83	141.25	48.1	139.22	137.50	34.9	39,881	0.09%
2021/08/16	5.1	135.12	18	135.56	135.50	-12.9	39,150	-0.03%
2021/08/13	30	136.35	25	134.20	130.50	5	38,780	0.01%
2021/08/12	15	137.43	5	134.60	136.50	10	38,600	0.03%
2021/08/11	21.4	135.89	17	134.65	128.00	4.4	38,648	0.01%
2021/08/10	41.1	133.41	46	133.70	135.00	-4.9	38,582	-0.01%
2021/08/09	40	144.87	47.2	140.21	138.50	-7.2	38,319	-0.02%
2021/08/06	60	148.52	41	148.39	150.00	19	38,020	0.05%
2021/08/05	59	145.58	29.1	145.87	144.50	29.9	37,805	0.08%
2021/08/04	259	152.29	265	148.64	149.50	-6	37,759	-0.02%	大買/大賣/
2021/08/03	80	140.61	70	140.86	142.00	10	36,910	0.03%
2021/08/02	15	135.70	12	135.42	135.00	3	36,810	0.01%
2021/07/30	58	139.28	49	139.34	135.00	9	36,379	0.02%
2021/07/29	85.3	131.66	96	132.04	136.50	-10.7	35,710	-0.03%
2021/07/28	30.1	134.81	25	136.36	132.50	5.1	34,588	0.01%
2021/07/27	445.3	158.33	470	146.64	147.00	-24.7	34,541	-0.07%	大買/大賣/
2021/07/26	164.1	148.02	148.1	150.75	155.00	16	33,627	0.05%	大買/大賣/
2021/07/23	335.1	151.91	339	141.88	141.00	-3.9	32,848	-0.01%	大買/大賣/
2021/07/22	265	154.60	270.5	153.00	153.00	-5.5	32,220	-0.02%	大買/大賣/
2021/07/21	6	143.58	21.1	145.55	147.50	-15.1	31,411	-0.05%
2021/07/20	368.2	136.62	375	134.97	134.50	-6.9	31,298	-0.02%	大買/大賣/
2021/07/19	356.6	138.62	366	133.85	134.00	-9.4	31,150	-0.03%	大買/大賣/
2021/07/16	126.1	135.14	152.1	137.97	137.00	-26	31,080	-0.08%	大買/大賣/
2021/07/15	359.8	126.89	364.4	129.30	130.00	-4.6	30,465	-0.02%	大買/大賣/
2021/07/14	477.6	128.87	468	123.70	124.50	9.6	30,605	0.03%	大買/大賣/
2021/07/13	12	120.96	12	121.33	123.00	0	30,442	0.00%
2021/07/12	457	110.48	445	112.00	112.00	12	30,802	0.04%	大買/大賣/
2021/07/09	435	99.76	517	104.72	105.50	-82	29,847	-0.27%	大買/大賣/
2021/07/08	58	95.17	74.2	94.32	96.20	-16.2	29,423	-0.05%
2021/07/07	18	93.84	57	93.82	95.50	-39	29,117	-0.13%
2021/07/06	10	86.68	11	87.21	86.90	-1	28,520	0.00%
2021/07/05	113	88.00	63	88.20	86.20	50	28,772	0.17%	大買/
2021/07/02	17	80.21	34.1	80.83	86.00	-17.1	28,994	-0.06%
2021/07/01	28	80.21	15	79.40	78.90	13	29,316	0.04%
2021/06/30	22	80.84	16	80.60	80.30	6	29,785	0.02%
2021/06/29	47	84.15	33	81.83	81.10	14	31,403	0.04%
2021/06/28	13	85.28	4	85.48	84.90	9	33,429	0.03%
2021/06/25	23	84.44	23	85.05	84.30	0	34,038	0.00%
2021/06/24	55	83.15	17.1	83.65	83.50	38	33,812	0.11%
2021/06/23	1	81.50	11	81.13	82.40	-10	33,654	-0.03%
2021/06/22	32.3	82.18	37	82.00	79.20	-4.7	33,733	-0.01%
2021/06/21	10	79.53	29	78.77	79.90	-19	33,417	-0.06%
2021/06/18	17.1	80.50	10.2	80.15	79.60	6.9	33,176	0.02%
2021/06/17	12.1	79.83	14	80.32	81.50	-2	33,009	-0.01%
2021/06/16	24.1	81.32	37	80.73	79.90	-12.9	32,827	-0.04%
2021/06/15	39	83.39	14	82.81	82.30	25	32,627	0.08%
2021/06/11	59	85.05	50.1	84.18	83.00	9	32,497	0.03%
2021/06/10	114	82.82	122	83.40	83.10	-8	31,950	-0.03%	大買/大賣/
2021/06/09	49.5	79.53	18	79.91	78.60	31.5	31,065	0.10%
2021/06/08	40.6	77.50	67.3	77.44	77.00	-26.7	30,472	-0.09%
2021/06/07	7.9	84.40	15	84.35	83.10	-7.1	29,770	-0.02%
2021/06/04	33.1	86.99	11.3	86.99	86.00	21.9	29,326	0.07%
2021/06/03	12.3	86.39	6	87.08	85.70	6.3	28,631	0.02%
2021/06/02	16	85.27	28.3	86.16	83.00	-12.3	28,030	-0.04%
2021/06/01	112.3	83.85	117	83.43	86.10	-4.7	27,484	-0.02%	大買/大賣/
2021/05/31	240.3	84.06	230.7	80.97	81.90	9.6	26,770	0.04%	大買/大賣/
2021/05/28	248	76.90	318.1	78.92	79.20	-70.1	25,574	-0.27%	大買/大賣/
2021/05/27	131.2	70.73	130	71.09	72.00	1.2	24,303	0.00%	大買/大賣/
2021/05/26	20	68.38	13	69.81	68.50	7	23,964	0.03%
2021/05/25	20.5	69.60	46	69.89	68.20	-25.5	23,809	-0.11%
2021/05/24	13	65.30	10	65.16	66.80	3	23,310	0.01%
2021/05/21	10	64.27	30	64.34	64.00	-20	23,089	-0.09%
2021/05/20	30	64.69	17	63.39	62.90	13	23,202	0.06%
2021/05/19	176	64.47	104.5	66.41	66.00	71.6	23,128	0.31%	大買/大賣/
2021/05/18	367.1	60.16	382	62.83	62.90	-14.9	22,850	-0.07%	大買/大賣/
2021/05/17	90.2	57.89	200	59.73	57.20	-109.9	22,602	-0.49%	大賣/鉅額交易
2021/05/14	314.3	66.33	312	62.95	63.50	2.3	22,280	0.01%	大買/大賣/
2021/05/13	319	65.25	213	61.84	62.90	106	21,942	0.48%	大買/大賣/鉅額交易
2021/05/12	308	69.00	302	66.62	63.50	6	21,570	0.03%	大買/大賣/
2021/05/11	149	68.68	117	69.35	67.00	32	20,854	0.15%	大買/大賣/
2021/05/10	149	72.05	142	73.74	74.00	7	20,353	0.03%	大買/大賣/
2021/05/07	7	66.30	5	67.30	67.30	2	19,787	0.01%
2021/05/06	9	62.12	10	62.00	61.20	-1	19,751	-0.01%
2021/05/05	2	63.95	6	65.62	62.80	-4	19,622	-0.02%
2021/05/04	22	65.18	10	63.25	64.40	12	19,451	0.06%
2021/05/03	6	66.93	9	67.77	67.00	-3	19,143	-0.02%
2021/04/29	14	69.48	12	70.00	69.00	2	18,981	0.01%
2021/04/28	27	70.04	32	70.01	69.60	-5	18,872	-0.03%
2021/04/27	8	73.10	117	72.92	72.10	-109	18,631	-0.59%	大賣/鉅額交易
2021/04/26	111	77.39	219	75.53	75.40	-108	18,336	-0.59%	大買/大賣/鉅額交易
2021/04/23	224	75.66	10	75.21	74.40	214	17,959	1.19%	大買/鉅額交易
2021/04/22	36	75.27	37	74.89	72.60	-1	17,593	-0.01%
2021/04/21	19	73.35	3	73.40	73.40	16	17,087	0.09%
2021/04/20	20	72.96	34	72.57	73.00	-14	16,800	-0.08%
2021/04/19	49	71.23	36	70.15	70.00	13	16,096	0.08%
2021/04/16	2	70.55	87.5	68.39	71.10	-85.5	15,114	-0.57%
2021/04/15	3	64.40	7	63.94	64.70	-4	14,251	-0.03%
2021/04/14	23	61.78	25	61.58	63.70	-2	13,976	-0.01%
2021/04/13	73	66.11	13	66.35	65.60	60	13,548	0.44%
2021/04/12	20	66.70	25	66.64	66.70	-5	12,897	-0.04%
2021/04/09	71	61.39	122	62.36	60.70	-51	12,824	-0.40%	大賣/
2021/04/08	48	66.54	40	65.28	64.00	8	12,398	0.06%
2021/04/07	12	62.32	43.9	63.71	64.20	-31.9	11,648	-0.27%
2021/04/06	26.5	58.81	24	58.57	58.40	2.5	11,053	0.02%
2021/04/01	183	59.16	66.3	59.03	58.20	116.7	10,491	1.11%	大買/鉅額交易
2021/03/31	94.6	56.42	98.6	56.94	57.40	-4.1	8,769	-0.05%
2021/03/30	2	49.78	25.7	49.90	52.20	-23.7	6,590	-0.36%
2021/03/29	4	47.56	15.1	47.62	47.50	-11.1	5,909	-0.19%
2021/03/26	10	47.30	17	47.62	47.45	-7	5,852	-0.12%
2021/03/25	9	46.78	19	46.43	47.00	-10	5,689	-0.18%
2021/03/23	1	45.35	1	44.85	44.65	0	5,427	0.00%
2021/03/22	7	44.91	0	0.00	45.10	7	5,465	0.13%
2021/03/18	3	45.02	1	44.90	45.00	2	5,742	0.03%
2021/03/17	13	45.64	6	45.83	45.15	7	5,847	0.12%
2021/03/16	3	45.70	0	0.00	46.50	3	5,917	0.05%
2021/03/15	0	0.00	1	45.40	45.50	-1	6,056	-0.02%
2021/03/12	2	44.65	0	0.00	44.60	2	6,178	0.03%
2021/03/11	5	44.65	1	44.50	44.60	4	6,587	0.06%
2021/03/10	1	44.00	0	0.00	43.90	1	6,813	0.01%
2021/03/09	3	43.72	0	0.00	43.80	3	7,223	0.04%
2021/03/08	6	43.99	0	0.00	43.95	6	7,316	0.08%
2021/03/05	4	44.44	0	0.00	44.30	4	7,337	0.05%
2021/03/04	3	45.33	1	44.90	45.00	2	7,367	0.03%
2021/03/03	4	45.15	8	45.95	46.20	-4	7,644	-0.05%
2021/03/02	1	47.45	1	46.80	46.30	0	7,592	0.00%
2021/02/26	0	0.00	9.4	47.22	47.35	-9.4	7,537	-0.13%
2021/02/25	0	0.00	1	47.30	46.90	-1	7,510	-0.01%
2021/02/24	5	47.07	3	47.02	46.70	2	7,609	0.03%
2021/02/23	1	46.40	5	46.50	46.65	-4	7,591	-0.05%
2021/02/22	4	47.35	15.2	48.08	47.45	-11.2	7,530	-0.15%
2021/02/19	37	46.14	4	47.20	47.45	33	7,275	0.45%
2021/02/18	8	46.79	13	46.89	46.85	-5	7,114	-0.07%
2021/02/17	0.3	45.80	5	46.00	46.15	-4.7	7,002	-0.07%
2021/02/05	2	44.25	1	44.20	44.20	1	6,944	0.01%
2021/02/03	0	0.00	1	44.20	43.70	-1	6,939	-0.01%
2021/02/02	7	43.46	1	43.40	43.75	6	6,955	0.09%
2021/02/01	3	42.25	2	42.33	42.55	1	6,936	0.01%
2021/01/29	3	43.63	30	43.23	43.10	-27	6,909	-0.39%
2021/01/27	3	44.90	0	0.00	45.45	3	6,841	0.04%
2021/01/26	0.3	44.88	0	0.00	44.70	0.3	6,806	0.00%
2021/01/25	0	0.00	5	44.07	44.90	-5	6,778	-0.07%
2021/01/22	1	43.95	2	44.55	44.65	-1	6,759	-0.01%
2021/01/21	10	44.32	26	44.03	44.05	-16	6,733	-0.24%
2021/01/20	9	45.94	3	46.18	45.10	6	6,699	0.09%
2021/01/18	15	45.86	11	46.53	46.10	4	6,537	0.06%
2021/01/15	32	47.42	13	48.35	47.30	19	6,465	0.29%
2021/01/14	2	47.58	28	48.01	48.20	-26	6,337	-0.41%
2021/01/12	24	46.94	9	46.92	46.15	15	6,067	0.25%
2021/01/11	21	47.26	9.2	47.60	47.50	11.8	5,985	0.20%
2021/01/08	20	45.50	45.9	45.37	45.35	-25.9	5,832	-0.44%
2021/01/07	1.3	45.65	0	0.00	45.80	1.3	5,840	0.02%
2021/01/06	3.1	45.60	0	0.00	45.65	3.1	5,914	0.05%
2021/01/05	1	47.00	28	46.70	46.85	-27	5,892	-0.46%
2021/01/04	10	47.70	42	48.58	47.65	-32	5,976	-0.54%
2020/12/31	0	0.00	1	47.50	47.45	-1	5,860	-0.02%
2020/12/30	2	46.30	0.4	46.50	46.70	1.6	5,800	0.03%
2020/12/29	2	46.35	0	0.00	46.20	2	5,800	0.03%
2020/12/28	3	46.65	2	46.53	46.65	1	5,771	0.02%
2020/12/25	1	46.75	0	0.00	46.40	1	5,712	0.02%
2020/12/24	1.3	46.96	1	46.90	46.75	0.3	5,641	0.01%
2020/12/23	4	46.20	5	46.04	46.20	-1	5,543	-0.02%
2020/12/22	1	45.95	9.4	45.54	44.90	-8.4	5,383	-0.16%
2020/12/21	8	44.61	1	44.35	45.05	7	5,259	0.13%
2020/12/18	5.4	45.35	2	45.10	44.75	3.4	5,182	0.07%
2020/12/17	0.1	45.00	10	45.00	45.00	-9.9	5,165	-0.19%
2020/12/16	11	45.49	3.2	45.42	45.30	7.8	5,161	0.15%
2020/12/15	6.8	45.47	14.2	45.59	45.15	-7.4	5,109	-0.15%
2020/12/14	20	47.70	8	47.51	47.40	12	4,874	0.25%
2020/12/11	6	47.53	1	48.65	46.95	5	4,843	0.10%
2020/12/10	8	49.35	25	49.44	48.25	-17	4,790	-0.35%
2020/12/09	14	50.97	10	51.22	51.00	4	4,654	0.09%
2020/12/08	4	49.95	2	50.45	50.20	2	4,480	0.04%
2020/12/07	12	50.37	82	50.40	50.80	-70	4,324	-1.62%
2020/12/04	141	48.41	44	48.92	48.75	97	3,916	2.48%	大買/
2020/12/03	43	47.66	68.2	48.18	47.50	-25.2	3,684	-0.68%
2020/12/02	0	0.00	1	46.60	46.45	-1	3,307	-0.03%
2020/12/01	1	45.05	1	45.00	45.50	0	3,232	0.00%
2020/11/30	0.1	45.40	20	45.37	45.20	-20	3,333	-0.60%
2020/11/27	20.1	46.77	0	0.00	45.75	20.1	3,579	0.56%
2020/11/26	0	0.00	10	44.10	44.35	-10	3,259	-0.31%
2020/11/25	12	43.88	0	0.00	43.75	12	3,232	0.37%
2020/11/24	1	44.30	6	44.25	43.90	-5	3,200	-0.16%
2020/11/20	0	0.00	5	43.30	43.70	-5	2,993	-0.17%
2020/11/19	3	42.55	0	0.00	42.50	3	2,942	0.10%
2020/11/17	32	42.40	1	42.35	42.35	31	2,936	1.06%
2020/11/16	3	42.03	6	41.94	42.05	-3	2,982	-0.10%
2020/11/13	2	41.78	1	42.00	41.90	1	3,028	0.03%
2020/11/12	10	42.80	3	42.60	42.55	7	3,059	0.23%
2020/11/11	1	42.55	0	0.00	42.80	1	3,120	0.03%
2020/11/10	4	42.60	3	42.90	42.50	1	3,138	0.03%
2020/11/09	2	42.30	0	0.00	42.35	2	3,181	0.06%
2020/11/06	2	41.95	0	0.00	41.90	2	3,206	0.06%
2020/11/05	2	41.85	0	0.00	41.80	2	3,263	0.06%
2020/11/04	3	41.63	0	0.00	41.70	3	3,371	0.09%
2020/11/03	0	0.00	2	41.65	41.65	-2	3,397	-0.06%
2020/10/30	13	41.83	0	0.00	41.40	13	3,457	0.38%
2020/10/29	1	42.25	0	0.00	42.20	1	3,572	0.03%
2020/10/28	0	0.00	1	42.65	42.10	-1	3,609	-0.03%
2020/10/26	1	44.05	0	0.00	43.90	1	3,690	0.03%
2020/10/23	0	0.00	5	43.45	43.95	-5	3,731	-0.13%
2020/10/20	2	45.50	0	0.00	45.75	2	3,749	0.05%
2020/10/16	0	0.00	4.6	45.31	45.30	-4.6	3,780	-0.12%
2020/10/15	0	0.00	4	46.40	46.10	-4	3,764	-0.11%
2020/10/13	0	45.85	1	46.25	45.85	-1	3,693	-0.03%
2020/10/12	9.6	46.66	2	46.85	45.50	7.6	3,642	0.21%
2020/10/07	2	45.00	1	45.00	44.55	1	3,507	0.03%
2020/10/05	2	42.70	15	42.20	42.80	-13	3,508	-0.37%
2020/09/29	2	41.40	0	0.00	41.20	2	4,078	0.05%
2020/09/28	2	41.28	0	0.00	41.70	2	4,303	0.05%
2020/09/25	3	41.00	1	41.10	40.90	2	4,341	0.05%
2020/09/24	3	42.78	7	42.36	42.05	-4	4,396	-0.09%
2020/09/23	1	43.90	0	0.00	43.75	1	4,394	0.02%
2020/09/21	1	45.00	3	45.50	45.05	-2	4,359	-0.05%
2020/09/17	0	0.00	1	45.10	45.25	-1	4,319	-0.02%
2020/09/16	2	45.58	20	45.25	45.30	-18	4,300	-0.42%
2020/09/15	60	45.95	60	45.32	45.00	0	4,317	0.00%
2020/09/11	1	43.30	1	43.00	43.10	0	4,186	0.00%
2020/09/10	2.1	44.24	0	0.00	43.95	2.1	4,162	0.05%
2020/09/09	1	44.35	1	43.55	44.35	0	4,145	0.00%
2020/09/08	1	45.00	3	45.15	44.75	-2	4,132	-0.05%
2020/09/07	4	45.06	0	0.00	44.75	4	4,107	0.10%
2020/09/04	2	44.68	3	44.30	44.90	-1	4,073	-0.02%
2020/09/03	5	45.58	1	45.85	45.50	4	4,036	0.10%
2020/09/02	7	46.90	18	46.96	46.60	-11	3,899	-0.28%
2020/09/01	0	0.00	2	43.25	43.20	-2	3,618	-0.06%
2020/08/31	1	42.95	50	43.00	42.80	-49	3,675	-1.33%
2020/08/27	0	0.00	51	43.27	43.15	-51	3,720	-1.37%
2020/08/24	0	0.00	4	42.75	42.85	-4	3,777	-0.11%
2020/08/20	44	43.14	42	42.18	42.55	2	3,846	0.05%
2020/08/19	25	44.91	22	44.39	44.00	3	3,804	0.08%
2020/08/18	0	0.00	4	45.36	45.65	-4	3,761	-0.11%
2020/08/17	2	46.00	0	0.00	46.65	2	3,716	0.05%
2020/08/14	8	45.34	4	45.40	45.60	4	3,649	0.11%
2020/08/13	0	0.00	4	46.30	45.95	-4	3,628	-0.11%
2020/08/12	14	45.22	0	0.00	45.15	14	3,551	0.39%
2020/08/11	35	45.47	30	44.99	44.95	5	3,516	0.14%
2020/08/10	1	47.45	0	0.00	47.30	1	3,459	0.03%
2020/08/07	1	46.25	0	0.00	47.10	1	3,354	0.03%
2020/08/06	50	46.27	72	46.98	46.00	-22	3,321	-0.66%
2020/08/05	5	47.05	9	47.32	47.00	-4	3,283	-0.12%
2020/08/04	10	47.54	7	48.45	47.00	3	3,286	0.09%
2020/08/03	2	46.15	0	0.00	46.40	2	3,226	0.06%
2020/07/31	10	46.06	1	46.15	46.30	9	3,255	0.28%
2020/07/30	7	45.64	7	45.15	46.00	0	3,211	0.00%
2020/07/29	3	44.70	2	44.18	44.95	1	3,135	0.03%
2020/07/28	15	44.33	0	0.00	42.70	15	3,103	0.48%
2020/07/27	5	44.07	5	43.85	44.00	0	3,047	0.00%
2020/07/24	0	0.00	1	42.70	42.70	-1	3,010	-0.03%
2020/07/23	5	44.80	0	0.00	44.20	5	2,999	0.17%
2020/07/22	1	43.80	5	44.45	44.60	-4	2,977	-0.13%
2020/07/21	5	43.50	0	0.00	43.20	5	2,941	0.17%
2020/07/20	1	43.10	3	43.15	43.25	-2	2,928	-0.07%
2020/07/16	1	42.10	0	0.00	42.30	1	2,866	0.03%
2020/07/15	5	43.20	21	42.57	41.70	-16	2,861	-0.56%
2020/07/13	6	43.71	0	0.00	43.80	6	2,906	0.21%
2020/07/10	0	0.00	3	44.65	43.70	-3	2,895	-0.10%
2020/07/09	27	48.58	4	45.90	45.55	23	2,814	0.82%
2020/07/08	38	47.81	10	48.03	47.45	28	2,649	1.06%
2020/07/07	2	44.60	6	44.56	45.35	-4	2,235	-0.18%
2020/07/03	1	41.20	10	40.93	40.85	-9	1,990	-0.45%
2020/07/02	1	40.30	1	40.30	40.40	0	1,919	0.00%
2020/07/01	1	39.45	4	39.40	39.30	-3	1,904	-0.16%
2020/06/23	4	38.40	0	0.00	38.35	4	1,914	0.21%
2020/06/22	8	39.45	13	38.95	38.70	-5	1,906	-0.26%
2020/06/19	0	0.00	4	39.21	39.20	-4	1,867	-0.21%
2020/06/16	0	0.00	1	38.10	38.20	-1	1,870	-0.05%
2020/06/15	1	37.80	3	37.65	37.65	-2	1,892	-0.11%
2020/06/12	3	37.75	4	36.75	38.00	-1	1,895	-0.05%
2020/06/11	4	38.50	11	38.38	38.20	-7	1,906	-0.37%
2020/06/08	7	40.29	6	39.97	39.55	1	1,954	0.05%
2020/06/05	8	40.03	3	39.15	40.10	5	1,936	0.26%
2020/06/04	4	39.05	2	38.90	38.95	2	1,896	0.11%
2020/06/01	6	38.35	5	38.73	38.40	1	2,002	0.05%
2020/05/29	3	38.85	0	0.00	39.05	3	1,963	0.15%
2020/05/28	3	39.45	6	38.58	38.95	-3	1,932	-0.16%
2020/05/22	0	0.00	1	36.65	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	4	36.70	36.95	-4	1,780	-0.22%
2020/05/20	4	35.93	0	0.00	35.85	4	1,783	0.22%
2020/05/19	0	0.00	2	35.65	35.50	-2	1,830	-0.11%
2020/05/18	3	35.20	5	35.30	35.05	-2	1,831	-0.11%
2020/05/15	9	36.87	5	36.00	36.00	4	1,816	0.22%
2020/05/14	20	37.40	5	37.50	36.85	15	1,798	0.83%
2020/05/13	12	37.68	0	0.00	37.95	12	1,782	0.67%
2020/05/11	13	38.67	21	38.52	38.30	-8	1,763	-0.45%
2020/05/08	8	39.17	4	38.85	39.15	4	1,720	0.23%
2020/05/07	10	39.15	0	0.00	39.15	10	1,648	0.61%
2020/05/06	0	0.00	2	37.00	37.40	-2	1,566	-0.13%
2020/05/05	26	36.59	0	0.00	36.30	26	1,535	1.69%
2020/05/04	39	36.32	0	0.00	36.25	39	1,529	2.55%
2020/04/30	10	37.65	0	0.00	37.70	10	1,516	0.66%
2020/04/29	0	0.00	2	37.30	37.30	-2	1,523	-0.13%
2020/04/28	2	36.85	2	37.45	36.85	0	1,526	0.00%
2020/04/22	4	35.10	2	35.40	35.60	2	1,564	0.13%
2020/04/21	3	35.47	5	35.30	35.15	-2	1,563	-0.13%
2020/04/20	13	36.60	2	36.45	36.80	11	1,551	0.71%
2020/04/17	3	38.08	5	38.34	37.25	-2	1,546	-0.13%
2020/04/16	5	36.52	0	0.00	36.90	5	1,458	0.34%
2020/04/15	0	0.00	7	35.30	35.60	-7	1,428	-0.49%
2020/04/13	2	34.00	2	34.45	34.00	0	1,394	0.00%
2020/04/10	1	34.00	0	0.00	34.00	1	1,392	0.07%
2020/04/09	11	34.20	0	0.00	34.15	11	1,431	0.77%
2020/04/07	20	34.30	0	0.00	34.35	20	1,448	1.38%
2020/04/06	0	0.00	1	33.10	33.65	-1	1,434	-0.07%
2020/04/01	0	0.00	1	32.55	33.05	-1	1,427	-0.07%
2020/03/31	1	31.00	2	31.65	31.10	-1	1,399	-0.07%
2020/03/27	3	31.30	0	0.00	30.75	3	1,452	0.21%
2020/03/25	2	30.85	0	0.00	30.60	2	1,441	0.14%
2020/03/24	0	0.00	5	29.60	29.80	-5	1,424	-0.35%
2020/03/20	11	29.12	0	0.00	29.15	11	1,424	0.77%
2020/03/19	2	27.25	2	28.65	27.20	0	1,415	0.00%
2020/03/16	1	33.00	0	0.00	32.25	1	1,381	0.07%
2020/03/13	4	34.45	0	0.00	35.00	4	1,369	0.29%
2020/03/12	5	39.82	0	0.00	38.20	5	1,354	0.37%
2020/03/11	3	42.32	0	0.00	41.40	3	1,335	0.22%
2020/03/10	3	41.83	0	0.00	42.20	3	1,331	0.23%
2020/03/09	3	45.02	7	45.05	43.40	-4	1,310	-0.31%
2020/03/06	0	0.00	2	42.98	42.90	-2	1,193	-0.17%
2020/02/20	2	44.18	2	44.10	44.10	0	1,556	0.00%
2020/02/14	0	0.00	1	41.60	41.60	-1	1,523	-0.07%
2020/02/12	0	0.00	1	41.25	41.55	-1	1,565	-0.06%
2020/02/10	3	40.65	0	0.00	40.60	3	1,588	0.19%
2020/02/05	2	41.65	1	41.25	41.65	1	1,598	0.06%
2020/02/03	1	39.75	0	0.00	40.00	1	1,645	0.06%
2020/01/31	1	41.20	0	0.00	41.20	1	1,670	0.06%
2020/01/30	12	42.07	0	0.00	41.45	12	1,790	0.67%
2020/01/20	10	45.85	9	45.85	45.85	1	1,782	0.06%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/09	4	46.45	0	0.00	46.10	4	1,914	0.21%
2020/01/08	1	46.10	0	0.00	46.10	1	1,972	0.05%
2020/01/07	0	0.00	1	46.40	46.25	-1	1,999	-0.05%
2020/01/02	2	47.13	0	0.00	48.40	2	1,967	0.10%
2019/12/26	9	47.25	2	47.20	47.25	7	1,921	0.36%
2019/12/23	0	0.00	1	46.55	46.55	-1	1,898	-0.05%
2019/12/18	2	46.90	0	0.00	47.00	2	1,934	0.10%
2019/12/17	0	0.00	2	46.85	46.85	-2	1,952	-0.10%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0.5	47.30	0	0.00	47.30	0.5	2,025	0.02%
2019/12/06	0	0.00	10	47.20	47.10	-10	2,110	-0.47%
2019/12/02	0	0.00	0.1	46.40	46.40	-0.1	2,217	0.00%
2019/11/29	3	50.70	5	49.77	48.35	-2	2,186	-0.09%
2019/11/27	1	47.45	0	0.00	47.50	1	2,020	0.05%
2019/11/19	1.3	47.96	3	47.95	47.45	-1.7	2,202	-0.08%
2019/11/15	0.4	47.45	0	0.00	47.45	0.4	2,238	0.02%
2019/11/13	1	46.70	0	0.00	46.65	1	2,240	0.04%
2019/11/08	0	0.00	1	47.00	47.05	-1	2,247	-0.04%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	3	47.20	0	0.00	47.15	3	2,240	0.13%
2019/11/01	0	0.00	4	46.63	46.70	-4	2,238	-0.18%
2019/10/31	2	46.90	5	46.61	46.50	-3	2,265	-0.13%
2019/10/29	1	47.60	11	48.09	47.25	-10	2,313	-0.43%
2019/10/28	11	48.39	6	48.49	48.35	5	2,408	0.21%
2019/10/25	4	50.10	2	49.90	49.85	2	2,298	0.09%
2019/10/24	0	0.00	3	49.32	49.60	-3	2,285	-0.13%
2019/10/21	0	0.00	4	48.60	49.20	-4	2,288	-0.17%
2019/10/18	2	48.88	0	0.00	48.85	2	2,296	0.09%
2019/10/17	0	0.00	1	50.50	50.40	-1	2,276	-0.04%
2019/10/16	0	0.00	2	51.00	50.30	-2	2,269	-0.09%
2019/10/15	4	51.15	6	51.08	51.10	-2	2,248	-0.09%
2019/10/14	0	0.00	3	50.40	50.40	-3	2,197	-0.14%
2019/10/09	1	49.80	0	0.00	49.60	1	2,173	0.05%
2019/10/03	0	0.00	2	49.45	50.10	-2	2,228	-0.09%
2019/10/02	1	49.70	0	0.00	49.60	1	2,229	0.04%
2019/10/01	2	49.70	1	49.55	49.80	1	2,251	0.04%
2019/09/27	2	48.45	0	0.00	48.60	2	2,287	0.09%
2019/09/26	1	50.20	0	0.00	49.95	1	2,269	0.04%
2019/09/25	2	50.10	0	0.00	50.40	2	2,273	0.09%
2019/09/24	3	50.73	1	50.70	50.50	2	2,293	0.09%
2019/09/23	5	51.04	0	0.00	50.80	5	2,285	0.22%
2019/09/20	10	51.40	1	51.00	51.00	9	2,277	0.40%
2019/09/19	10	50.40	0	0.00	50.40	10	2,242	0.45%
2019/09/18	10	50.60	0	0.00	50.10	10	2,222	0.45%
2019/09/16	1	50.50	0	0.00	50.40	1	2,237	0.04%
2019/09/10	5	51.90	9	51.50	51.30	-4	2,204	-0.18%
2019/09/09	12	53.55	8	52.90	52.80	4	2,163	0.18%
2019/09/06	0	0.00	14	52.24	51.80	-14	2,061	-0.68%
2019/09/04	0	0.00	3	52.00	51.70	-3	1,959	-0.15%
2019/08/27	0	0.00	2	50.65	49.95	-2	1,732	-0.12%
2019/08/26	1	50.20	2	50.08	49.90	-1	1,703	-0.06%
2019/08/23	6	50.82	2	51.05	50.80	4	1,647	0.24%
2019/08/22	0	0.00	10	49.30	49.30	-10	1,548	-0.65%
2019/08/20	0	0.00	1	49.50	49.50	-1	1,515	-0.07%
2019/08/19	10	47.85	0	0.00	47.90	10	1,449	0.69%
2019/08/15	6	46.75	5	46.30	46.20	1	1,443	0.07%
2019/08/06	0	0.00	2	46.45	47.80	-2	1,405	-0.14%
2019/08/02	2	48.10	0	0.00	47.30	2	1,407	0.14%
2019/08/01	0	0.00	2	49.10	49.45	-2	1,378	-0.15%
2019/07/31	2	50.08	14	50.66	49.70	-12	1,375	-0.87%
2019/07/30	22	52.66	3	51.87	52.00	19	1,298	1.46%
2019/07/29	0	0.00	8	50.95	51.80	-8	1,175	-0.68%
2019/07/26	9	51.24	2	51.10	51.30	7	1,160	0.60%
2019/07/25	5	51.70	0	0.00	51.90	5	1,136	0.44%
2019/07/19	2	50.50	2	50.50	51.20	0	1,111	0.00%
2019/07/16	1	49.90	3	49.90	49.95	-2	1,086	-0.18%
2019/07/12	1	50.10	0	0.00	50.10	1	1,104	0.09%
2019/07/11	8	49.98	5	50.52	50.30	3	1,112	0.27%
2019/07/10	1	48.15	9	48.98	49.60	-8	1,085	-0.74%
2019/07/05	1	48.45	0	0.00	48.20	1	1,087	0.09%
2019/07/04	1	48.00	1	48.65	48.50	0	1,129	0.00%
2019/07/03	5	47.29	0	0.00	47.00	5	1,106	0.45%
2019/07/02	0	0.00	2	48.05	48.20	-2	1,135	-0.18%
2019/07/01	2	47.50	4	47.83	48.00	-2	1,149	-0.17%
2019/06/25	0	0.00	1	46.10	45.45	-1	1,212	-0.08%
2019/06/24	3	45.80	0	0.00	45.80	3	1,230	0.24%
2019/06/20	2	44.70	0	0.00	45.60	2	1,281	0.16%
2019/06/17	0	0.00	1	43.40	43.40	-1	1,560	-0.06%
2019/06/14	1	44.55	0	0.00	44.10	1	1,784	0.06%
2019/06/11	1	44.25	0	0.00	44.25	1	1,861	0.05%
2019/06/05	1	44.20	0	0.00	44.10	1	1,899	0.05%
2019/05/29	1	43.00	2	42.78	42.60	-1	1,960	-0.05%
2019/05/28	0	0.00	1	44.30	44.05	-1	1,972	-0.05%
2019/05/27	3	44.88	0	0.00	44.05	3	2,027	0.15%
2019/05/22	2	45.80	0	0.00	45.95	2	2,214	0.09%
2019/05/21	0	0.00	1	44.90	45.75	-1	2,226	-0.04%
2019/05/20	1	44.90	0	0.00	44.20	1	2,230	0.04%
2019/05/17	0	0.00	1	45.20	45.00	-1	2,251	-0.04%
2019/05/16	1	46.10	0	0.00	45.00	1	2,308	0.04%
2019/05/13	2	47.30	0	0.00	46.60	2	2,476	0.08%
2019/05/10	1	47.80	0	0.00	47.95	1	2,492	0.04%
2019/05/09	1	47.05	1	47.20	47.15	0	2,493	0.00%
2019/05/06	5	48.28	2	49.00	48.00	3	2,520	0.12%
2019/05/03	0.1	50.60	1	49.10	50.20	-1	2,542	-0.04%
2019/04/29	1	48.10	0	0.00	48.10	1	2,845	0.04%
2019/04/24	0	0.00	1	51.50	51.20	-1	3,042	-0.03%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/22	1	52.72	1	51.70	52.70	0	3,037	0.00%
2019/04/19	1	50.70	0	0.00	50.80	1	3,017	0.03%
2019/04/17	1	51.80	1	52.00	51.40	0	3,023	0.00%
2019/04/16	1	50.70	0	0.00	51.00	1	3,014	0.03%
2019/04/15	0	0.00	1	51.40	51.00	-1	2,996	-0.03%
2019/04/11	1	53.70	0	0.00	52.30	1	2,988	0.03%
2019/04/08	4	53.38	1	53.40	53.40	3	2,873	0.10%
2019/04/03	2	52.80	2	52.10	52.70	0	2,836	0.00%
2019/04/02	0	0.00	2	52.00	51.80	-2	2,817	-0.07%
2019/04/01	0	0.00	1	51.30	51.90	-1	2,802	-0.04%
2019/03/29	1	52.10	0	0.00	51.80	1	2,776	0.04%
2019/03/26	3	52.27	3	52.73	52.00	0	2,714	0.00%
2019/03/25	1	51.00	1	51.50	51.00	0	2,657	0.00%
2019/03/22	1	52.70	1	54.80	52.50	0	2,627	0.00%
2019/03/21	2	53.10	21.1	54.02	53.60	-19.1	2,509	-0.76%
2019/03/20	2	51.90	2	53.00	53.00	0	2,412	0.00%
2019/03/19	10	51.31	7	52.01	51.90	3	2,367	0.13%
2019/03/18	0	0.00	20	49.38	49.20	-20	2,145	-0.93%
2019/03/15	1	48.30	0	0.00	48.25	1	2,131	0.05%
2019/03/11	2	47.23	0	0.00	47.35	2	2,153	0.09%
2019/03/08	1	46.55	1	46.90	46.90	0	2,208	0.00%
2019/03/06	1	47.95	1	48.10	48.10	0	2,397	0.00%
2019/03/05	0	0.00	1	48.30	48.30	-1	2,490	-0.04%
2019/03/04	0	0.00	2	47.73	47.90	-2	2,501	-0.08%
2019/02/27	2	47.40	0	0.00	47.35	2	2,509	0.08%
2019/02/26	1	48.65	1	48.25	48.10	0	2,515	0.00%
2019/02/22	0	0.00	3	48.65	48.45	-3	2,497	-0.12%
2019/02/21	1	47.60	3	49.25	49.80	-2	2,425	-0.08%
2019/02/20	3	47.23	0	0.00	47.60	3	2,324	0.13%
2019/02/19	2	46.65	0	0.00	46.80	2	2,312	0.09%
2019/02/15	7	47.94	1	48.10	47.35	6	2,274	0.26%
2019/02/14	0	0.00	1	48.90	48.35	-1	2,210	-0.05%
2019/02/13	9	47.60	1	48.25	48.60	8	2,158	0.37%
2019/02/12	1	47.15	4	47.43	47.45	-3	2,079	-0.14%
2019/02/11	2	45.70	0	0.00	45.60	2	2,032	0.10%
2019/01/30	3	46.60	1	46.35	46.10	2	2,009	0.10%
2019/01/22	2	47.15	3	47.47	47.50	-1	1,954	-0.05%
2019/01/21	4	48.74	6	49.22	48.15	-2	1,914	-0.10%
2019/01/18	1	45.70	3	44.52	46.80	-2	1,678	-0.12%
2019/01/16	0	0.00	6	43.60	45.20	-6	1,529	-0.39%
2019/01/09	1	41.60	1	41.25	42.20	0	1,493	0.00%
2019/01/08	1	39.65	0	0.00	40.65	1	1,472	0.07%
2019/01/04	1	37.30	2	38.78	38.75	-1	1,520	-0.07%
2018/12/28	2	39.90	0	0.00	39.70	2	1,539	0.13%
2018/12/27	1	40.30	0	0.00	39.80	1	1,556	0.06%
2018/12/26	1	40.75	0	0.00	39.60	1	1,571	0.06%
2018/12/25	3	39.83	0	0.00	40.50	3	1,577	0.19%
2018/12/20	2	40.05	1	39.60	39.20	1	1,569	0.06%
2018/12/18	2	40.65	2	41.00	41.00	0	1,578	0.00%
2018/12/14	1	41.40	1	41.40	41.40	0	1,594	0.00%
2018/12/13	2	42.30	2	42.18	42.50	0	1,606	0.00%
2018/12/12	1	43.00	4	42.98	42.90	-3	1,618	-0.19%
2018/12/10	2	41.20	0	0.00	41.00	2	1,629	0.12%
2018/12/07	2	42.95	1	43.35	42.80	1	1,620	0.06%
2018/12/06	0	0.00	2	43.20	43.80	-2	1,620	-0.12%
2018/12/05	0.1	46.00	1	47.00	45.90	-1	1,601	-0.06%
2018/12/04	0	0.00	3	48.50	48.30	-3	1,574	-0.19%
2018/12/03	9	49.31	2	48.63	48.45	7	1,569	0.45%
2018/11/30	1	48.10	3	47.83	48.45	-2	1,534	-0.13%
2018/11/29	2	47.53	1	48.00	49.20	1	1,471	0.07%
2018/11/28	2	44.35	9	44.23	45.40	-7	1,334	-0.52%
2018/11/27	0	0.00	1	41.35	41.55	-1	1,233	-0.08%
2018/11/23	2	38.30	0	0.00	38.25	2	1,185	0.17%
2018/11/22	1	40.00	2	39.83	39.25	-1	1,166	-0.09%
2018/11/21	3	38.05	0	0.00	38.00	3	1,130	0.27%
2018/11/07	3	37.12	2	37.80	37.90	1	1,267	0.08%
2018/11/05	1	38.40	1	38.40	38.30	0	1,284	0.00%
2018/11/02	2	38.38	1	38.60	38.25	1	1,284	0.08%
2018/11/01	1	37.10	0	0.00	37.70	1	1,268	0.08%
2018/10/30	0	0.00	1	34.00	33.85	-1	1,245	-0.08%
2018/10/26	0	0.00	2	33.88	33.60	-2	1,251	-0.16%
2018/10/17	3	36.35	1	36.10	36.10	2	1,286	0.16%
2018/10/16	2	36.00	0	0.00	35.80	2	1,282	0.16%
2018/10/12	1	33.50	0	0.00	34.85	1	1,281	0.08%
2018/10/11	3	34.50	0	0.00	34.50	3	1,246	0.24%
2018/09/25	0	0.00	1	45.40	45.35	-1	1,243	-0.08%
2018/09/14	1	45.05	1	45.75	45.75	0	1,246	0.00%
2018/09/13	2	44.70	1	44.85	45.00	1	1,225	0.08%
2018/09/12	1	44.50	0	0.00	44.35	1	1,221	0.08%
2018/09/11	2	47.28	0	0.00	47.20	2	1,208	0.17%
2018/09/07	2	50.15	0	0.00	49.60	2	1,222	0.16%
2018/09/06	1	53.60	0	0.00	51.50	1	1,225	0.08%
2018/08/29	0	0.00	4	54.80	54.40	-4	1,501	-0.27%
2018/08/28	2	54.40	0	0.00	54.80	2	1,568	0.13%
2018/08/27	2	53.40	1	53.30	53.50	1	1,596	0.06%
2018/08/22	3	51.63	0	0.00	51.50	3	1,742	0.17%
2018/08/21	1	49.60	1	50.50	51.20	0	1,803	0.00%
2018/08/20	2	54.50	0	0.00	51.80	2	1,809	0.11%
2018/08/13	1	58.30	0	0.00	57.40	1	1,832	0.05%
2018/08/08	0	0.00	15	62.80	63.20	-15	1,903	-0.79%
2018/08/07	0	0.00	5	62.90	62.50	-5	1,932	-0.26%
2018/08/03	0	0.00	1	62.60	63.30	-1	2,012	-0.05%
2018/08/01	7	63.00	7	62.39	64.00	0	2,059	0.00%
2018/07/31	0	0.00	1	61.70	61.70	-1	2,068	-0.05%
2018/07/30	3	64.20	1	63.20	63.00	2	2,067	0.10%
2018/07/27	0	0.00	1	63.30	63.40	-1	2,066	-0.05%
2018/07/23	0	0.00	1	59.80	59.90	-1	2,153	-0.05%
2018/07/17	1	61.20	0	0.00	60.60	1	2,338	0.04%
2018/07/11	0	0.00	1	59.90	59.90	-1	2,429	-0.04%
2018/07/10	1	61.30	0	0.00	61.30	1	2,450	0.04%
2018/07/06	0	0.00	6	58.82	60.60	-6	2,477	-0.24%
2018/07/05	2	59.70	0	0.00	59.50	2	2,490	0.08%
2018/07/03	1	60.00	0	0.00	60.20	1	2,496	0.04%
2018/06/25	1	63.00	0	0.00	63.00	1	2,522	0.04%
2018/06/20	2	64.55	0	0.00	64.50	2	2,572	0.08%
2018/06/15	2	67.70	0	0.00	66.90	2	2,621	0.08%
2018/06/14	2	68.65	0	0.00	68.50	2	2,611	0.08%
2018/06/12	6	70.70	21	72.37	70.70	-15	2,696	-0.56%
2018/06/11	2	69.60	2	70.05	71.00	0	2,816	0.00%
2018/06/08	34	69.61	8	69.25	69.00	26	2,833	0.92%
2018/06/07	4	68.85	4	67.95	68.60	0	2,822	0.00%
2018/06/05	0	0.00	1	69.50	67.70	-1	2,852	-0.04%
2018/06/01	0	0.00	1	65.80	65.40	-1	2,806	-0.04%
2018/05/31	1	67.00	4	66.83	66.60	-3	2,799	-0.11%
2018/05/30	1	65.00	0	0.00	65.20	1	2,739	0.04%
2018/05/29	3	64.90	8	65.49	65.20	-5	2,724	-0.18%
2018/05/28	8	63.14	3	64.10	64.00	5	2,688	0.19%
2018/05/24	0	0.00	2	61.15	60.30	-2	2,943	-0.07%
2018/05/23	1	59.50	0	0.00	59.50	1	2,988	0.03%
2018/05/21	1	60.00	0	0.00	61.20	1	3,092	0.03%
2018/05/17	1	60.40	1	60.00	60.00	0	3,163	0.00%
2018/05/16	4	61.55	0	0.00	61.90	4	3,175	0.13%
2018/05/14	4	59.88	3	60.20	60.20	1	3,291	0.03%
2018/05/11	0	0.00	1	59.00	59.30	-1	3,337	-0.03%
2018/05/10	0	0.00	1	58.50	58.80	-1	3,370	-0.03%
2018/05/08	20	58.30	1	58.10	58.10	19	3,484	0.55%
2018/05/07	1	57.30	1	57.30	57.30	0	3,824	0.00%
2018/04/26	4	58.33	1	58.20	55.60	3	4,058	0.07%
2018/04/23	2	57.50	15	57.50	57.00	-13	4,040	-0.32%
2018/04/20	3	61.53	0	0.00	60.60	3	3,983	0.08%
2018/04/19	1	63.80	0	0.00	63.20	1	3,962	0.03%
2018/04/18	3	65.10	1	64.30	63.90	2	3,956	0.05%
2018/04/16	0	0.00	2	66.30	66.40	-2	3,932	-0.05%
2018/04/11	1	70.00	0	0.00	69.00	1	3,939	0.03%
2018/03/31	0	0.00	1	72.20	71.40	-1	4,047	-0.02%
2018/03/29	4	71.43	0	0.00	70.70	4	4,055	0.10%
2018/03/28	1	71.40	0	0.00	71.30	1	4,043	0.02%
2018/03/26	1	71.30	0	0.00	71.30	1	4,127	0.02%
2018/03/23	2	72.10	17	71.66	72.00	-15	4,123	-0.36%
2018/03/21	0	0.00	7	74.90	74.50	-7	4,083	-0.17%
2018/03/19	3	75.60	1	74.50	75.40	2	4,087	0.05%
2018/03/16	13	77.29	3	76.03	75.10	10	4,081	0.25%
2018/03/15	6	76.38	6	76.15	76.70	0	3,974	0.00%
2018/03/13	3	73.33	0	0.00	74.00	3	3,780	0.08%
2018/03/12	3	73.33	1	73.20	72.90	2	3,782	0.05%
2018/03/09	20	70.50	2	71.15	71.00	18	3,731	0.48%
2018/03/08	2	69.85	3	69.80	70.10	-1	3,757	-0.03%
2018/03/07	1	70.00	0	0.00	69.80	1	3,746	0.03%
2018/03/05	10	72.90	0	0.00	71.80	10	3,774	0.26%
2018/03/01	1	73.70	0	0.00	73.50	1	3,786	0.03%
2018/02/26	3	76.27	1	77.10	74.30	2	3,813	0.05%
2018/02/22	2	72.20	1	71.80	72.00	1	3,588	0.03%
2018/02/09	0	0.00	1	70.00	70.20	-1	3,523	-0.03%
2018/02/07	6	70.55	8	70.55	70.00	-2	3,452	-0.06%
2018/02/06	1	72.70	11	67.89	67.40	-10	3,403	-0.29%
2018/02/05	2	73.50	0	0.00	73.70	2	3,340	0.06%
2018/02/02	1	72.10	1	73.30	71.60	0	3,287	0.00%
2018/02/01	13	77.06	8	75.30	74.30	5	3,291	0.15%
2018/01/31	4	74.85	4	75.30	76.10	0	3,304	0.00%
2018/01/30	21	76.41	13	78.22	75.30	8	3,489	0.23%
2018/01/29	3	72.30	5	74.00	75.70	-2	3,226	-0.06%
2018/01/26	2	65.60	0	0.00	68.90	2	3,025	0.07%
2018/01/19	5	69.20	11	69.53	67.20	-6	3,328	-0.18%
2018/01/18	0	0.00	1	68.10	68.10	-1	3,280	-0.03%
2018/01/15	5	66.80	0	0.00	67.30	5	3,555	0.14%
2018/01/12	0	0.00	2	65.70	65.90	-2	3,677	-0.05%
2018/01/10	2	63.40	0	0.00	63.40	2	4,100	0.05%
2018/01/09	0	0.00	1	65.00	65.00	-1	4,237	-0.02%
2018/01/05	1	68.10	0	0.00	67.40	1	4,639	0.02%
2018/01/04	1	67.30	0	0.00	67.70	1	4,687	0.02%
2018/01/02	0	0.00	1	64.00	64.10	-1	4,629	-0.02%