新唐 (4919)-元大-路竹券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,618張
產業
上市半導體類股
1453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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹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
2024/06/14	3	124.00	2	124.50	124.00	1	2,117	0.05%
2024/06/13	1	124.50	0.2	124.50	124.50	0.8	2,115	0.04%
2024/06/07	2	123.50	2	124.50	123.50	0	2,092	0.00%
2024/06/04	0	0.00	1	125.00	124.50	-1	2,142	-0.05%
2024/05/31	5	129.40	0	0.00	128.00	5	2,163	0.23%
2024/05/29	4.2	130.55	0	0.00	128.50	4.2	2,177	0.19%
2024/05/28	0	0.00	12	130.33	131.50	-12	2,142	-0.56%
2024/05/27	1	123.01	1	123.00	123.00	0	2,040	0.00%
2024/05/24	0	0.00	1.1	125.52	124.50	-1.1	2,047	-0.05%
2024/05/22	2	127.75	0	0.00	128.00	2	2,071	0.10%
2024/05/21	0	127.00	2	127.00	127.00	-2	2,064	-0.10%
2024/05/17	0	0.00	3	123.67	123.00	-3	2,036	-0.15%
2024/05/15	0.2	124.50	0	0.00	125.00	0.2	2,074	0.01%
2024/05/13	0	122.50	0	0.00	122.50	0	2,115	0.00%
2024/05/10	0	0.00	0	122.50	123.00	0	2,115	0.00%
2024/05/09	3	122.84	0	0.00	122.50	3	2,111	0.14%
2024/05/07	0	0.00	1	125.50	126.00	-1	2,083	-0.05%
2024/05/06	14	127.46	0.2	126.00	123.50	13.8	2,067	0.67%
2024/04/23	0	0.00	0.2	128.50	128.00	-0.2	1,909	-0.01%
2024/04/22	0.2	128.00	0	0.00	127.50	0.2	1,914	0.01%
2024/04/19	2	130.50	2	127.00	127.00	0	1,898	0.00%
2024/04/18	1	132.00	2	129.00	132.50	-1	1,831	-0.05%
2024/04/17	1	128.00	1	130.00	129.00	0	1,775	0.00%
2024/04/16	0	0.00	0.1	126.50	127.50	-0.1	1,755	-0.01%
2024/04/15	1	129.50	4	129.75	129.00	-3	1,793	-0.17%
2024/04/11	2	125.75	5	127.20	127.50	-3	1,797	-0.17%
2024/04/10	3	128.50	0	0.00	127.50	3	1,826	0.16%
2024/04/09	4	125.88	5	126.40	127.00	-1	1,824	-0.05%
2024/04/08	5	125.60	3	126.33	126.00	2	1,836	0.11%
2024/04/03	2	126.50	2	127.00	127.00	0	1,836	0.00%
2024/04/02	0.1	126.50	2	126.00	126.50	-2	1,884	-0.10%
2024/04/01	0	0.00	3	124.83	124.50	-3	1,860	-0.16%
2024/03/29	3	124.00	1	122.50	122.50	2	1,858	0.11%
2024/03/28	0.2	124.50	0	0.00	124.00	0.2	1,840	0.01%
2024/03/27	2	124.00	3	124.50	123.50	-1	1,845	-0.05%
2024/03/26	2	122.50	0	0.00	122.00	2	1,831	0.11%
2024/03/25	0.1	123.50	0	0.00	123.00	0.1	1,834	0.00%
2024/03/22	2	123.25	2	123.75	123.50	0	1,847	0.00%
2024/03/21	4	122.38	1	122.00	122.00	3	1,896	0.16%
2024/03/20	1	123.54	4	123.25	123.00	-3	1,956	-0.15%
2024/03/19	3	122.50	2	123.25	121.50	1	2,010	0.05%
2024/03/18	1	121.00	1	122.00	121.50	0	2,013	0.00%
2024/03/15	0	121.75	0	0.00	120.00	0	2,010	0.00%
2024/03/14	1	121.00	5	122.29	122.50	-4	2,013	-0.20%
2024/03/13	4	123.73	3	124.67	122.00	1	2,048	0.05%
2024/03/12	0	126.00	0	0.00	124.00	0	2,096	0.00%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	5	123.51	7	124.22	122.00	-2	2,162	-0.09%
2024/03/07	2	126.00	0	0.00	125.50	2	2,176	0.09%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/05	0	0.00	3	129.00	128.50	-3	2,317	-0.13%
2024/02/29	1	128.50	3	128.00	129.00	-2	2,825	-0.07%
2024/02/27	1	130.50	1	132.50	128.50	0	2,883	0.00%
2024/02/26	1	130.00	1	131.48	129.50	0	2,944	0.00%
2024/02/23	2	131.50	2	132.75	131.00	0	3,044	0.00%
2024/02/22	1	131.00	2	131.25	131.00	-1	3,060	-0.03%
2024/02/21	4	130.75	2	131.50	131.00	2	3,088	0.06%
2024/02/20	5	130.90	2	132.25	131.50	3	3,139	0.10%
2024/02/19	1	132.00	4	132.00	132.50	-3	3,190	-0.09%
2024/02/16	0.2	128.50	0	0.00	128.50	0.2	3,428	0.00%
2024/02/15	2	128.00	2	128.00	128.50	0	3,434	0.00%
2024/02/05	4	128.12	1	127.00	127.00	3	3,445	0.09%
2024/02/02	0	128.50	3	129.00	129.00	-3	3,451	-0.09%
2024/02/01	2	128.50	1	129.50	129.00	1	3,452	0.03%
2024/01/31	2	128.75	1	129.50	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	1	130.50	130.50	-1	3,503	-0.03%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	3	132.17	0	0.00	131.00	3	3,620	0.08%
2024/01/23	2	132.50	0	0.00	133.00	2	3,631	0.06%
2024/01/19	2	132.00	0	0.00	132.50	2	3,646	0.05%
2024/01/18	2	128.50	6	130.00	130.00	-4	3,651	-0.11%
2024/01/17	2	133.50	0	0.00	130.00	2	3,651	0.05%
2024/01/16	0	0.00	2	135.00	135.50	-2	3,627	-0.06%
2024/01/15	2	135.00	2	134.50	135.00	0	3,653	0.00%
2024/01/12	2	134.76	0	0.00	134.50	2	3,671	0.05%
2024/01/11	0	137.00	0	0.00	136.00	0	3,698	0.00%
2024/01/10	0	135.50	0	0.00	134.50	0	3,780	0.00%
2024/01/09	3.4	135.38	1	135.50	135.00	2.4	3,800	0.06%
2024/01/08	1	138.53	0	0.00	138.00	1	3,792	0.03%
2024/01/05	1.1	139.52	0	0.00	139.50	1.1	3,835	0.03%
2024/01/04	1	140.50	1	141.00	141.00	0	3,817	0.00%
2024/01/03	2	142.00	3	142.50	142.00	-1	3,801	-0.03%
2024/01/02	3	141.00	2	141.75	141.50	1	3,795	0.03%
2023/12/28	0.1	143.00	2	143.00	142.00	-1.9	3,785	-0.05%
2023/12/27	1	139.50	1	139.50	139.50	0	3,725	0.00%
2023/12/26	2	139.25	1	139.00	140.00	1	3,729	0.03%
2023/12/22	1	138.00	0	0.00	139.50	1	3,734	0.03%
2023/12/21	3	137.00	5	137.50	137.50	-2	3,727	-0.05%
2023/12/19	3	138.33	5	139.00	139.00	-2	3,752	-0.05%
2023/12/18	2	137.50	1	138.50	137.50	1	3,749	0.03%
2023/12/15	6	143.67	1.1	141.63	141.00	5	3,721	0.13%
2023/12/14	2.1	147.03	4.1	147.16	148.50	-2	3,738	-0.05%
2023/12/12	2	144.75	2	145.00	145.00	0	3,705	0.00%
2023/12/11	1	145.00	3	145.00	145.50	-2	3,757	-0.05%
2023/12/08	1	142.50	3	143.00	143.00	-2	3,889	-0.05%
2023/12/07	3	142.00	2.4	142.21	142.00	0.7	3,886	0.02%
2023/12/06	2	145.00	1	145.50	145.50	1	3,856	0.03%
2023/12/05	0	0.00	11.1	146.18	146.00	-11.1	3,838	-0.29%
2023/12/04	7	150.00	12	149.38	149.50	-5	3,806	-0.13%
2023/12/01	6.1	149.50	7	150.00	149.50	-1	3,798	-0.03%
2023/11/30	9	149.28	9	149.33	148.50	0	3,801	0.00%
2023/11/29	16.3	148.63	13.4	149.03	149.50	2.9	3,692	0.08%
2023/11/28	6.1	143.26	3	144.50	144.00	3.1	3,441	0.09%
2023/11/27	4.1	143.64	3.1	142.99	141.50	1	3,349	0.03%
2023/11/24	4	140.75	3.5	141.14	139.00	0.5	3,216	0.02%
2023/11/22	0.2	141.50	2.3	140.50	140.50	-2.1	3,120	-0.07%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	2.2	138.00	4	138.13	138.50	-1.9	3,057	-0.06%
2023/11/16	2	136.75	0.2	136.00	136.50	1.9	3,041	0.06%
2023/11/15	4.3	137.92	5.3	136.03	138.00	-1.1	3,016	-0.04%
2023/11/14	0.1	133.00	6	132.50	133.00	-5.9	2,750	-0.22%
2023/11/13	1	132.00	1	132.50	132.50	0	2,771	0.00%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/09	4.1	129.50	3	129.83	129.50	1.1	2,758	0.04%
2023/11/08	0	0.00	2.1	130.98	131.00	-2.1	2,786	-0.07%
2023/11/07	0.1	130.00	2.2	129.75	130.50	-2.1	2,781	-0.07%
2023/11/06	1	128.50	1	130.00	128.50	0	2,818	0.00%
2023/11/03	3	126.50	0	0.00	127.50	3	2,829	0.11%
2023/11/02	2	129.75	4.1	130.38	131.00	-2.1	2,812	-0.07%
2023/11/01	2	128.75	2	129.50	128.50	0	2,820	0.00%
2023/10/31	3	128.67	3	129.33	127.00	0	2,866	0.00%
2023/10/30	0	0.00	3	127.00	128.00	-3	2,994	-0.10%
2023/10/27	5	125.80	2	127.00	125.50	3	3,209	0.09%
2023/10/26	1	127.50	2	128.00	127.00	-1	3,431	-0.03%
2023/10/25	1.1	129.57	1.2	130.50	129.00	-0.2	3,545	0.00%
2023/10/24	1	128.00	2	129.00	130.00	-1	3,591	-0.03%
2023/10/23	1	129.00	0.1	128.00	128.00	1	3,647	0.03%
2023/10/20	1	131.50	1	132.00	132.50	0	3,681	0.00%
2023/10/19	0.1	131.83	0	0.00	132.50	0.1	3,759	0.00%
2023/10/18	7	132.29	6.1	132.24	130.00	1	3,850	0.02%
2023/10/17	2	131.00	1.4	131.14	130.00	0.6	3,988	0.02%
2023/10/16	2	130.25	5.1	131.38	130.50	-3.1	4,164	-0.07%
2023/10/13	2.6	129.87	5	130.00	131.00	-2.4	4,309	-0.06%
2023/10/12	1.1	125.77	3	127.33	128.50	-1.9	4,332	-0.04%
2023/10/11	2	127.00	2	127.75	126.00	0	4,416	0.00%
2023/10/06	1	128.50	0	0.00	128.00	1	4,463	0.02%
2023/10/05	1	125.01	5	125.70	126.50	-4	4,468	-0.09%
2023/10/04	0	0.00	10	124.00	125.00	-10	4,493	-0.22%
2023/10/02	2	125.50	1	126.00	126.00	1	4,591	0.02%
2023/09/28	0	0.00	0.1	124.00	125.00	-0.1	4,703	0.00%
2023/09/27	6	123.92	6	124.08	124.50	0	4,946	0.00%
2023/09/26	8	126.13	6.2	125.50	125.50	1.9	5,084	0.04%
2023/09/25	4.1	127.14	2	128.00	126.50	2.1	5,098	0.04%
2023/09/22	3.1	126.35	1	128.00	128.00	2.1	5,066	0.04%
2023/09/21	0.4	129.00	1.1	127.57	127.50	-0.7	5,038	-0.01%
2023/09/20	8	131.81	9.1	131.38	130.50	-1.1	5,033	-0.02%
2023/09/19	11.1	134.37	8	135.44	132.50	3.1	5,046	0.06%
2023/09/18	3.1	133.99	4	133.50	134.00	-1	5,004	-0.02%
2023/09/15	3	132.50	0	0.00	132.50	3	5,003	0.06%
2023/09/14	3.1	131.68	7	132.29	132.00	-3.9	4,990	-0.08%
2023/09/13	20.4	131.77	19.1	131.73	130.00	1.3	4,971	0.03%
2023/09/12	1	129.00	2	129.25	128.50	-1	4,885	-0.02%
2023/09/11	1	129.00	0.2	127.00	126.50	0.9	4,966	0.02%
2023/09/08	0.1	128.00	0	0.00	127.00	0.1	5,039	0.00%
2023/09/07	5	128.80	2	129.25	127.50	3	5,196	0.06%
2023/09/06	6.1	128.43	3	128.50	129.00	3.1	5,233	0.06%
2023/09/05	3.1	128.00	7	127.57	128.50	-4	5,203	-0.08%
2023/09/04	4	122.38	4	123.25	123.50	0	5,169	0.00%
2023/09/01	6	123.08	7	123.64	123.50	-1	5,171	-0.02%
2023/08/31	3	122.50	3	123.17	123.50	0	5,189	0.00%
2023/08/30	0	0.00	4	121.75	123.00	-4	5,256	-0.08%
2023/08/29	4	117.88	0	0.00	120.00	4	5,283	0.08%
2023/08/28	2	119.50	2	120.25	120.00	0	5,292	0.00%
2023/08/25	1	119.50	2	120.25	120.50	-1	5,309	-0.02%
2023/08/24	5	120.50	9	120.94	120.50	-4	5,383	-0.07%
2023/08/23	0	0.00	1	121.41	121.50	-1	5,455	-0.02%
2023/08/22	0	0.00	10	120.00	120.00	-10	5,447	-0.18%
2023/08/21	4	123.13	0	0.00	121.50	4	5,471	0.07%
2023/08/18	3	126.33	1.2	126.87	125.00	1.9	5,494	0.03%
2023/08/17	2.2	126.36	7	126.36	127.00	-4.8	5,511	-0.09%
2023/08/16	4	123.50	5	124.50	125.50	-1	5,510	-0.02%
2023/08/15	5	124.80	5	125.70	125.00	0	5,599	0.00%
2023/08/14	5.1	122.14	5	122.70	125.50	0.1	5,696	0.00%
2023/08/11	5	124.40	3	125.17	124.00	2	5,709	0.04%
2023/08/10	5	124.20	7.1	124.57	124.50	-2.1	5,803	-0.04%
2023/08/08	2	128.50	4	129.25	130.00	-2	5,864	-0.03%
2023/08/07	6.1	126.52	10	127.70	129.00	-3.9	5,915	-0.07%
2023/08/04	6	125.17	2.1	126.01	126.50	4	5,943	0.07%
2023/08/02	4	129.49	2.2	129.32	126.50	1.9	6,058	0.03%
2023/08/01	10.1	136.55	4	137.24	133.00	6	6,000	0.10%
2023/07/31	12.1	138.33	15	138.97	140.00	-2.9	5,836	-0.05%
2023/07/28	1.1	141.52	2	142.00	142.00	-1	5,698	-0.02%
2023/07/27	3	138.33	7	139.00	139.50	-4	5,616	-0.07%
2023/07/26	10	137.85	1.6	137.97	136.50	8.5	5,628	0.15%
2023/07/25	3	141.16	2.3	140.65	139.00	0.7	5,618	0.01%
2023/07/24	7	139.93	12.1	140.83	140.00	-5.1	5,584	-0.09%
2023/07/21	11.1	139.37	6	140.00	140.00	5.1	5,630	0.09%
2023/07/20	26.6	144.33	20.2	144.41	142.00	6.4	5,673	0.11%
2023/07/19	17.3	143.06	8.3	143.45	141.50	9	5,475	0.16%
2023/07/18	11.3	140.06	14	140.21	141.00	-2.7	5,344	-0.05%
2023/07/17	9	137.22	7	137.50	138.00	2	5,173	0.04%
2023/07/14	5.1	136.50	3	136.50	137.00	2.1	5,169	0.04%
2023/07/13	3	133.50	5.1	134.40	133.00	-2.1	5,120	-0.04%
2023/07/12	5	133.10	3.1	133.83	131.50	2	5,077	0.04%
2023/07/11	3	132.83	8.1	133.25	133.50	-5.1	5,062	-0.10%
2023/07/10	3	130.67	5	130.80	131.00	-2	5,068	-0.04%
2023/07/07	8	131.13	8.1	131.37	131.00	-0.1	5,071	0.00%
2023/07/06	9.4	135.89	4	136.75	134.00	5.4	5,046	0.11%
2023/07/05	16.1	138.37	14.2	138.89	136.00	1.9	4,982	0.04%
2023/07/04	4.3	134.06	25.1	133.00	135.50	-20.8	4,758	-0.44%
2023/07/03	0	0.00	1	129.00	129.00	-1	4,642	-0.02%
2023/06/30	9	128.00	4	128.25	128.50	5	4,718	0.11%
2023/06/29	2	128.00	2.3	128.87	128.00	-0.3	4,822	-0.01%
2023/06/28	6	127.83	5	128.20	127.00	1	4,942	0.02%
2023/06/27	2	130.75	2	131.50	128.00	0	5,056	0.00%
2023/06/26	2	128.51	4	129.13	131.00	-2	5,095	-0.04%
2023/06/21	0	129.00	1	128.50	128.00	-1	5,190	-0.02%
2023/06/20	6	129.67	2	129.75	129.50	4	5,593	0.07%
2023/06/19	7	131.86	6	133.75	130.50	1	5,642	0.02%
2023/06/16	8	132.75	5	132.00	131.50	3	5,638	0.05%
2023/06/15	4	133.63	10	133.80	134.00	-6	5,682	-0.11%
2023/06/14	11	131.95	3	131.50	130.50	8	5,637	0.14%
2023/06/13	11.4	133.09	16	134.63	135.00	-4.6	5,582	-0.08%
2023/06/12	1.1	129.95	3	130.00	130.50	-1.9	5,487	-0.03%
2023/06/09	2	127.75	5	128.10	128.00	-3	5,465	-0.06%
2023/06/08	5	126.90	0	0.00	126.00	5	5,502	0.09%
2023/06/07	0	0.00	5	128.40	129.00	-5	5,548	-0.09%
2023/06/06	4	127.75	0	0.00	127.00	4	5,595	0.07%
2023/06/05	3	129.83	19	129.34	130.00	-16	5,624	-0.28%
2023/06/02	3.2	126.97	3	127.00	127.00	0.2	5,665	0.00%
2023/06/01	5	127.40	0	0.00	127.00	5	5,927	0.08%
2023/05/31	2	128.50	2	129.50	129.00	0	6,015	0.00%
2023/05/30	10	128.35	3	128.33	129.00	7	6,057	0.12%
2023/05/29	6.1	129.75	11	129.68	130.50	-4.9	6,039	-0.08%
2023/05/26	5	125.70	4	126.13	125.50	1	6,126	0.02%
2023/05/25	8	125.44	9	125.72	125.50	-1	6,300	-0.02%
2023/05/24	4	124.75	2	124.50	124.50	2	6,388	0.03%
2023/05/23	5	127.30	7	127.93	127.50	-2	6,466	-0.03%
2023/05/22	4	126.25	4	127.00	127.00	0	6,636	0.00%
2023/05/19	15	126.80	16	127.41	126.00	-1	6,787	-0.01%
2023/05/18	11.1	125.37	17	125.44	125.50	-6	6,762	-0.09%
2023/05/17	1	123.50	2	123.75	123.00	-1	6,795	-0.01%
2023/05/16	13	122.23	8	122.63	121.50	5	6,830	0.07%
2023/05/15	8	123.31	6	123.00	122.50	2	6,814	0.03%
2023/05/12	15	123.40	19	124.00	125.50	-4	6,893	-0.06%
2023/05/11	16	125.91	0	0.00	124.00	16	6,930	0.23%
2023/05/10	4	126.00	7	126.57	129.50	-3	7,124	-0.04%
2023/05/09	18.4	128.12	1	127.50	126.50	17.4	7,217	0.24%
2023/05/08	1	136.50	0	0.00	133.50	1	7,224	0.01%
2023/05/05	1	134.00	3	133.33	133.50	-2	7,405	-0.03%
2023/05/04	13	132.08	12	131.13	131.50	1	7,952	0.01%
2023/05/03	12	129.54	20	131.35	133.50	-8	8,266	-0.10%
2023/05/02	8	131.50	5	131.90	131.00	3	8,292	0.04%
2023/04/28	9	131.00	12	131.88	133.00	-3	8,374	-0.04%
2023/04/27	5	130.30	3	129.50	129.50	2	8,347	0.02%
2023/04/26	20	126.78	26	127.46	130.50	-6	8,364	-0.07%
2023/04/25	21	131.55	18	131.14	130.00	3	8,288	0.04%
2023/04/24	0	138.00	2	138.75	139.00	-2	8,236	-0.02%
2023/04/21	16.5	140.67	6	139.33	139.00	10.5	8,332	0.13%
2023/04/20	3	141.83	4	141.75	142.50	-1	8,360	-0.01%
2023/04/19	12	145.00	0	0.00	143.50	12	8,468	0.14%
2023/04/18	9	148.44	9	150.83	147.00	0	8,422	0.00%
2023/04/17	2	149.50	3	150.67	149.00	-1	8,406	-0.01%
2023/04/14	3	148.00	3	148.33	148.50	0	8,401	0.00%
2023/04/13	6	147.17	3	147.67	147.00	3	8,416	0.04%
2023/04/12	4	150.63	5	150.90	150.00	-1	8,401	-0.01%
2023/04/11	3	150.00	8	150.50	150.00	-5	8,409	-0.06%
2023/04/10	4	149.13	7.1	149.37	149.00	-3.1	8,400	-0.04%
2023/04/07	3	147.83	2	148.00	147.50	1	8,363	0.01%
2023/04/06	3	146.00	7	147.43	148.00	-4	8,373	-0.05%
2023/03/31	7	149.43	4.1	151.46	149.50	2.9	8,403	0.03%
2023/03/30	4	147.00	13	146.15	148.50	-9	8,360	-0.11%
2023/03/29	16.1	143.48	7	143.57	143.00	9.1	8,337	0.11%
2023/03/28	24.2	146.81	12	146.25	146.00	12.2	8,476	0.14%
2023/03/27	6	153.08	2	151.00	151.50	4	8,360	0.05%
2023/03/24	12	156.67	3.1	157.15	155.50	8.9	8,339	0.11%
2023/03/23	18.1	158.48	26.3	157.03	159.50	-8.2	8,267	-0.10%
2023/03/22	9	149.50	10	149.60	150.00	-1	7,933	-0.01%
2023/03/21	7	148.14	6	148.83	147.00	1	7,914	0.01%
2023/03/20	6	147.33	6	148.08	148.00	0	7,914	0.00%
2023/03/17	2	147.50	0	0.00	148.00	2	7,991	0.03%
2023/03/16	4	145.38	0	0.00	144.50	4	8,098	0.05%
2023/03/15	9	149.17	5	149.90	147.00	4	8,154	0.05%
2023/03/14	2	145.99	5	146.20	147.00	-3	8,204	-0.04%
2023/03/13	13	143.42	14	143.93	145.50	-1	8,335	-0.01%
2023/03/10	13	145.69	10	145.85	145.00	3	8,362	0.04%
2023/03/09	7.1	149.50	2	150.00	148.50	5.1	8,462	0.06%
2023/03/08	1	146.50	5	147.71	150.00	-4	8,439	-0.05%
2023/03/07	14.1	148.36	9	148.22	148.50	5.1	8,528	0.06%
2023/03/06	18.1	154.55	18	153.56	151.50	0.1	8,498	0.00%
2023/03/03	4	149.63	15	150.53	150.50	-11	8,334	-0.13%
2023/03/02	26	147.56	1	148.00	148.00	25	8,660	0.29%
2023/03/01	4	147.63	6	149.34	149.50	-2	8,852	-0.02%
2023/02/24	19	150.13	15	150.07	147.50	4	9,086	0.04%
2023/02/23	12.1	148.92	17	147.06	149.50	-4.9	9,028	-0.05%
2023/02/22	5	141.50	4	142.00	142.50	1	9,014	0.01%
2023/02/21	8	143.75	9	144.94	145.50	-1	9,132	-0.01%
2023/02/20	10	144.45	7	144.50	143.50	3	9,533	0.03%
2023/02/17	15	144.40	8	143.75	144.50	7	9,521	0.07%
2023/02/16	3	146.50	8	148.06	149.00	-5	9,440	-0.05%
2023/02/15	21	146.17	17.1	147.70	145.00	3.9	9,608	0.04%
2023/02/14	17	147.24	4	148.23	145.50	13	9,519	0.14%
2023/02/13	16	148.06	14	148.32	147.50	2	9,556	0.02%
2023/02/10	7	149.29	4	149.63	147.50	3	9,660	0.03%
2023/02/09	10	152.50	6	152.75	150.50	4	9,805	0.04%
2023/02/08	6	154.00	8	153.81	154.00	-2	9,831	-0.02%
2023/02/07	15	147.33	16	147.28	148.50	-1	9,742	-0.01%
2023/02/06	7	149.57	6	148.92	148.50	1	9,772	0.01%
2023/02/03	9	147.94	15	148.90	151.50	-6	9,674	-0.06%
2023/02/02	35	147.30	36	147.68	147.00	-1	9,537	-0.01%
2023/02/01	15	138.93	26.1	136.96	142.00	-11.1	9,089	-0.12%
2023/01/31	6	129.50	3	130.17	129.50	3	8,855	0.03%
2023/01/30	5	129.00	11	129.73	130.50	-6	8,906	-0.07%
2023/01/17	4	125.00	6	125.58	126.00	-2	8,856	-0.02%
2023/01/16	4	125.00	4	125.63	125.50	0	8,966	0.00%
2023/01/13	6	125.00	6	125.50	124.00	0	8,992	0.00%
2023/01/12	12	126.00	10	126.45	125.50	2	9,057	0.02%
2023/01/11	2	122.25	6	124.17	125.50	-4	9,041	-0.04%
2023/01/10	8	123.50	7	124.14	123.50	1	9,085	0.01%
2023/01/09	1	119.00	8	120.19	123.50	-7	9,169	-0.08%
2023/01/06	0	0.00	5	116.70	118.00	-5	9,206	-0.05%
2023/01/05	4	116.88	2	118.75	115.50	2	9,376	0.02%
2023/01/04	4	117.25	3	118.33	117.50	1	9,454	0.01%
2023/01/03	0	0.00	4	116.88	118.00	-4	9,535	-0.04%
2022/12/30	7	117.36	3	115.67	115.00	4	9,554	0.04%
2022/12/29	2	112.50	7	114.29	116.50	-5	9,620	-0.05%
2022/12/28	5	115.50	0	0.00	114.00	5	9,815	0.05%
2022/12/27	4	118.00	6	118.17	118.00	-2	9,880	-0.02%
2022/12/26	3	116.67	4	117.13	116.00	-1	9,989	-0.01%
2022/12/23	3	116.50	2	116.50	117.00	1	10,116	0.01%
2022/12/22	5	120.20	4	120.38	119.50	1	10,179	0.01%
2022/12/21	3	118.83	3	121.33	120.00	0	10,261	0.00%
2022/12/20	10	121.60	9	123.44	118.50	1	10,300	0.01%
2022/12/19	0	0.00	2	119.50	120.00	-2	10,205	-0.02%
2022/12/16	4	120.50	3	120.67	121.00	1	10,373	0.01%
2022/12/15	6	123.25	2	124.50	123.50	4	10,490	0.04%
2022/12/14	2	123.25	7	124.14	125.00	-5	10,525	-0.05%
2022/12/13	2	121.75	2	120.75	120.00	0	10,613	0.00%
2022/12/09	11	124.64	12	124.58	121.50	-1	10,681	-0.01%
2022/12/08	12	123.75	12	123.29	124.00	0	10,619	0.00%
2022/12/07	2	119.50	4	119.38	118.50	-2	10,585	-0.02%
2022/12/06	5	124.70	4	126.00	124.00	1	10,914	0.01%
2022/12/05	3	127.50	9	126.89	127.00	-6	10,858	-0.06%
2022/12/02	4	124.25	1	124.50	124.50	3	10,783	0.03%
2022/12/01	6	123.92	9	124.50	123.50	-3	10,825	-0.03%
2022/11/30	1	120.50	6	120.50	121.00	-5	10,891	-0.05%
2022/11/29	23	121.15	21	119.52	120.50	2	10,954	0.02%
2022/11/28	5	120.60	3	120.50	122.00	2	10,869	0.02%
2022/11/25	2	122.00	0	0.00	120.00	2	10,880	0.02%
2022/11/24	13	125.62	17	125.35	123.50	-4	10,847	-0.04%
2022/11/23	5	122.80	4	123.38	122.50	1	10,472	0.01%
2022/11/22	5	122.20	3	122.17	122.00	2	10,331	0.02%
2022/11/21	1	118.00	1	118.50	118.00	0	10,324	0.00%
2022/11/18	2	118.50	5	117.90	115.50	-3	10,538	-0.03%
2022/11/17	13	121.38	23	120.61	121.00	-10	10,446	-0.10%
2022/11/16	17	121.26	9.1	121.60	123.00	7.9	10,300	0.08%
2022/11/15	1	112.00	4	113.75	116.00	-3	9,870	-0.03%
2022/11/14	1	110.50	7	111.36	111.00	-6	10,112	-0.06%
2022/11/11	3	111.83	4	111.00	109.50	-1	10,391	-0.01%
2022/11/10	9	110.00	3.1	109.84	110.00	5.9	10,306	0.06%
2022/11/09	4	108.75	5	109.70	109.50	-1	10,425	-0.01%
2022/11/08	2	109.75	2	108.75	107.50	0	10,680	0.00%
2022/11/07	4	106.63	10	106.80	107.50	-6	10,829	-0.06%
2022/11/04	3	109.50	0	0.00	111.00	3	10,661	0.03%
2022/11/03	7	109.71	4	109.63	110.50	3	10,550	0.03%
2022/11/02	0	0.00	11.1	107.32	107.00	-11.1	10,464	-0.11%
2022/11/01	0	0.00	7.2	104.28	104.00	-7.2	10,460	-0.07%
2022/10/31	14	103.57	2	104.50	102.50	12	10,606	0.11%
2022/10/28	6	102.50	4	103.13	102.50	2	10,684	0.02%
2022/10/27	2	100.30	7	100.87	101.50	-5	10,623	-0.05%
2022/10/26	1.2	95.03	5	95.50	95.70	-3.8	10,559	-0.04%
2022/10/25	1	99.00	2	98.00	97.30	-1	10,521	-0.01%
2022/10/24	4	98.10	8	99.50	97.90	-4	10,523	-0.04%
2022/10/21	8.1	97.09	9	95.70	95.00	-0.9	10,508	-0.01%
2022/10/20	6.1	97.25	4	97.83	98.40	2.1	10,537	0.02%
2022/10/19	1.1	101.86	0	0.00	99.80	1.1	10,741	0.01%
2022/10/18	9	101.77	6	101.58	100.50	3	10,864	0.03%
2022/10/17	5.1	99.09	4	100.38	103.00	1.1	11,816	0.01%
2022/10/14	7	101.43	11	101.15	103.50	-4	12,295	-0.03%
2022/10/13	1	94.60	2	98.10	94.10	-1	12,329	-0.01%
2022/10/12	11.1	104.54	6	105.17	104.00	5.1	12,291	0.04%
2022/10/11	1	107.50	5	109.30	107.00	-4	12,413	-0.03%
2022/10/07	2	113.00	0	0.00	113.00	2	12,607	0.02%
2022/10/06	10	113.75	7	114.29	115.50	3	13,015	0.02%
2022/10/05	13	114.96	12	115.00	113.00	1	13,248	0.01%
2022/10/04	1	109.00	5	109.50	110.00	-4	13,313	-0.03%
2022/10/03	2	106.75	2	107.25	107.50	0	13,402	0.00%
2022/09/30	6	106.67	1	101.00	108.00	5	13,595	0.04%
2022/09/29	1.1	108.31	5	106.50	104.50	-4	13,715	-0.03%
2022/09/28	5.1	106.89	0	0.00	105.00	5.1	13,911	0.04%
2022/09/27	1	111.00	0	0.00	113.50	1	14,330	0.01%
2022/09/26	2.1	110.05	11	110.86	108.50	-9	14,738	-0.06%
2022/09/23	6	118.50	5	120.40	117.00	1	15,029	0.01%
2022/09/22	16	125.13	5	124.70	124.00	11	15,066	0.07%
2022/09/21	1	124.50	12	124.46	124.00	-11	15,104	-0.07%
2022/09/20	13	123.08	4	123.00	122.50	9	15,196	0.06%
2022/09/19	1	120.00	0.1	121.00	120.50	1	15,291	0.01%
2022/09/15	3	124.00	0.1	123.00	120.00	3	15,554	0.02%
2022/09/14	9	121.56	12	120.00	123.50	-3	15,708	-0.02%
2022/09/13	13	124.96	17	124.62	122.50	-4	15,748	-0.03%
2022/09/12	1.1	120.45	1	119.50	118.50	0.1	15,530	0.00%
2022/09/08	4	115.13	1	115.50	117.50	3	15,711	0.02%
2022/09/07	0.1	111.00	2	113.50	115.00	-2	15,940	-0.01%
2022/09/06	4	113.25	3	115.67	113.00	1	16,010	0.01%
2022/09/05	8	121.13	11	118.82	118.50	-3	15,932	-0.02%
2022/09/01	14.1	121.47	0	0.00	121.00	14.1	16,062	0.09%
2022/08/31	4	125.00	14	125.00	125.50	-10	16,138	-0.06%
2022/08/30	10	123.20	5	123.00	122.50	5	16,552	0.03%
2022/08/29	8	121.56	7	122.36	123.00	1	17,208	0.01%
2022/08/26	9.2	129.75	4	128.25	126.50	5.2	17,514	0.03%
2022/08/25	5	127.70	15	128.07	127.50	-10	17,347	-0.06%
2022/08/24	1	121.50	1	122.00	123.00	0	17,193	0.00%
2022/08/23	6	120.75	3	120.83	121.50	3	17,543	0.02%
2022/08/22	1.1	124.50	3	125.00	123.50	-2	17,678	-0.01%
2022/08/19	8	126.69	1.2	127.58	125.50	6.8	17,767	0.04%
2022/08/18	13.3	120.24	13	121.73	124.50	0.3	17,514	0.00%
2022/08/17	5	121.40	4	120.50	119.50	1	17,449	0.01%
2022/08/16	0	0.00	5	123.40	122.50	-5	17,705	-0.03%
2022/08/15	22	124.68	15.1	124.87	124.00	6.9	17,881	0.04%
2022/08/12	7	119.07	15	118.97	121.50	-8	18,001	-0.04%
2022/08/11	2	113.25	1	113.50	113.00	1	17,973	0.01%
2022/08/10	1	111.50	1	111.50	111.00	0	18,274	0.00%
2022/08/09	1	113.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	9	114.61	6	113.92	114.00	3	19,047	0.02%
2022/08/05	9.1	111.41	9	112.11	114.00	0.1	19,385	0.00%
2022/08/04	12	105.42	10	105.65	106.50	2	19,606	0.01%
2022/08/03	3	108.17	3	108.17	108.00	0	19,728	0.00%
2022/08/02	4	109.25	0	0.00	109.00	4	20,209	0.02%
2022/08/01	1	115.00	0	0.00	112.50	1	20,510	0.00%
2022/07/29	2	119.00	1	118.50	119.50	1	21,141	0.00%
2022/07/28	5	121.20	4	118.51	118.00	1	21,759	0.00%
2022/07/27	1	120.50	4	120.25	120.00	-3	22,255	-0.01%
2022/07/26	13	120.88	7	120.64	119.50	6	22,354	0.03%
2022/07/25	18	127.42	19	127.05	127.50	-1	22,271	0.00%
2022/07/22	35	133.77	23	133.65	130.00	12	22,383	0.05%
2022/07/21	9	123.78	25	125.48	129.50	-16	21,594	-0.07%
2022/07/20	3	117.83	1	118.50	118.00	2	21,191	0.01%
2022/07/19	4	114.13	1	114.50	114.00	3	21,217	0.01%
2022/07/18	2	116.50	2	117.25	117.00	0	21,378	0.00%
2022/07/15	2	114.25	2	115.50	116.00	0	21,812	0.00%
2022/07/14	2	111.75	10	112.35	114.50	-8	21,730	-0.04%
2022/07/13	5	111.80	1	112.00	110.00	4	21,524	0.02%
2022/07/12	4	113.88	4	111.13	112.50	0	21,510	0.00%
2022/07/11	3	117.50	3	118.17	117.50	0	21,710	0.00%
2022/07/08	8	118.88	5	120.30	117.00	3	21,852	0.01%
2022/07/07	17	115.56	21	113.62	117.00	-4	21,879	-0.02%
2022/07/06	10	114.40	14	116.89	112.50	-4	22,093	-0.02%
2022/07/05	11	118.18	8	118.00	118.00	3	22,267	0.01%
2022/07/04	16	119.34	20	119.68	122.00	-4	22,281	-0.02%
2022/07/01	14	123.36	3	126.67	122.50	11	22,482	0.05%
2022/06/30	6	136.42	3.1	136.71	136.00	2.9	22,408	0.01%
2022/06/29	2	139.50	3	139.32	143.00	-1	22,711	0.00%
2022/06/28	6	140.92	7	141.93	140.50	-1	22,946	0.00%
2022/06/27	15	148.27	11	147.77	147.50	4	23,468	0.02%
2022/06/24	5.2	140.21	3	141.33	140.00	2.2	23,867	0.01%
2022/06/23	18	143.36	10.1	143.95	144.00	7.9	24,329	0.03%
2022/06/22	11.1	147.71	11	149.82	144.00	0.1	24,814	0.00%
2022/06/21	19	155.55	18	155.53	156.50	1	25,557	0.00%
2022/06/20	7	160.43	6.4	163.31	154.00	0.6	26,723	0.00%
2022/06/17	14	163.32	8	162.44	167.50	6	27,070	0.02%
2022/06/16	12	175.29	11	173.55	166.00	1	27,297	0.00%
2022/06/15	3.4	170.32	4	171.50	170.50	-0.6	27,687	0.00%
2022/06/14	7	163.50	3	163.83	168.00	4	27,861	0.01%
2022/06/13	3	167.00	1	167.00	166.50	2	27,830	0.01%
2022/06/10	2.1	172.73	7	171.79	172.50	-5	27,999	-0.02%
2022/06/09	0	0.00	1	175.50	176.50	-1	27,910	0.00%
2022/06/08	15.1	177.69	4.3	176.38	175.00	10.8	27,819	0.04%
2022/06/07	30.3	180.59	48	181.29	182.00	-17.7	27,607	-0.06%
2022/06/06	2	175.50	8	177.06	176.50	-6	27,139	-0.02%
2022/06/02	1	171.50	2	171.00	173.00	-1	26,990	0.00%
2022/06/01	13	174.04	10	174.00	171.50	3	26,945	0.01%
2022/05/31	8	173.25	10	173.75	173.50	-2	26,840	-0.01%
2022/05/30	5	169.00	7	169.29	169.00	-2	26,547	-0.01%
2022/05/27	2	163.75	2	164.50	162.50	0	26,408	0.00%
2022/05/26	3	162.17	3	160.83	160.50	0	26,281	0.00%
2022/05/25	5	161.60	7	160.71	164.00	-2	26,198	-0.01%
2022/05/24	11	167.36	10	166.85	160.50	1	26,005	0.00%
2022/05/23	31	175.74	25	172.24	172.00	6	25,657	0.02%
2022/05/20	11	174.54	14	175.79	175.00	-3	25,429	-0.01%
2022/05/19	4	170.25	4.1	171.38	173.50	-0.1	25,020	0.00%
2022/05/18	7	173.36	10	173.05	171.50	-3	24,878	-0.01%
2022/05/17	1	169.50	3	169.83	171.50	-2	24,725	-0.01%
2022/05/16	41.1	169.61	41	168.80	167.50	0.1	24,832	0.00%
2022/05/13	3	167.50	4	168.75	166.50	-1	24,511	0.00%
2022/05/12	5	166.00	14	164.96	163.00	-9	24,431	-0.04%
2022/05/11	11	166.23	6	163.83	163.50	5	24,469	0.02%
2022/05/10	5	165.10	2.1	168.13	168.00	3	24,989	0.01%
2022/05/09	13.1	166.07	10.3	164.73	163.00	2.8	24,776	0.01%
2022/05/06	3.2	168.95	9	169.50	171.50	-5.8	24,525	-0.02%
2022/05/05	32.1	167.84	31	167.39	168.00	1.1	24,166	0.00%
2022/05/04	13.1	159.20	11	158.14	162.50	2.1	23,768	0.01%
2022/05/03	6	148.92	8	149.44	151.50	-2	23,539	-0.01%
2022/04/29	6	146.58	7	146.21	146.00	-1	23,509	0.00%
2022/04/28	17	145.88	17.1	144.96	143.50	-0.1	23,501	0.00%
2022/04/27	13	144.85	15	144.07	145.00	-2	23,407	-0.01%
2022/04/26	21	149.52	19	146.34	143.50	2	23,610	0.01%
2022/04/25	13	151.15	10	151.30	149.00	3	23,957	0.01%
2022/04/22	12.1	160.80	4	160.25	159.50	8.1	24,015	0.03%
2022/04/21	32	164.11	33	166.47	166.50	-1	23,823	0.00%
2022/04/20	3	158.83	2	159.50	159.50	1	23,299	0.00%
2022/04/19	3	159.33	3	160.00	158.00	0	23,270	0.00%
2022/04/18	7	154.07	10	155.65	156.00	-3	23,186	-0.01%
2022/04/15	11	156.64	5	157.00	156.50	6	23,015	0.03%
2022/04/14	8	165.94	3	166.67	167.00	5	22,684	0.02%
2022/04/13	10	163.15	4	164.25	163.50	6	22,437	0.03%
2022/04/12	16	161.19	14	158.82	159.00	2	22,172	0.01%
2022/04/11	10.1	165.70	5	165.80	160.50	5.1	21,872	0.02%
2022/04/08	26	172.58	26	172.79	173.00	0	21,426	0.00%
2022/04/07	8	171.88	5.6	172.26	172.50	2.4	20,942	0.01%
2022/04/06	3.5	179.71	0	0.00	180.00	3.5	20,316	0.02%
2022/04/01	6	183.58	4	180.00	183.00	2	20,023	0.01%
2022/03/31	16	194.31	18	195.58	191.00	-2	19,559	-0.01%
2022/03/30	40.1	199.18	34	194.62	190.50	6.1	19,221	0.03%
2022/03/29	24	191.00	41	191.43	194.50	-17	18,900	-0.09%
2022/03/28	18	183.97	13	185.35	177.00	5	18,930	0.03%
2022/03/25	19	179.03	26	179.92	179.50	-7	18,298	-0.04%
2022/03/24	30	177.98	33.1	177.38	179.00	-3.1	17,766	-0.02%
2022/03/23	130.2	171.79	132	172.56	175.50	-1.8	16,873	-0.01%	大買/大賣/
2022/03/22	15	156.93	28.1	157.88	160.00	-13.1	15,827	-0.08%
2022/03/21	15	153.20	35	153.07	153.50	-20	15,465	-0.13%
2022/03/18	32	149.77	23.6	151.09	149.00	8.4	15,255	0.06%
2022/03/17	5	145.90	12	142.92	148.50	-7	14,639	-0.05%
2022/03/16	6	137.67	4	140.75	137.00	2	14,436	0.01%
2022/03/15	4	140.63	2	140.25	138.50	2	14,460	0.01%
2022/03/14	6	143.67	12	144.63	145.00	-6	14,442	-0.04%
2022/03/11	11	143.23	9	143.56	143.00	2	14,740	0.01%
2022/03/10	26	145.31	26	145.54	143.00	0	14,906	0.00%
2022/03/09	18	143.06	14	143.82	143.50	4	15,044	0.03%
2022/03/08	10	140.00	9.3	141.65	140.00	0.8	15,349	0.00%
2022/03/07	2	140.00	0	0.00	138.00	2	16,046	0.01%
2022/03/04	9	145.44	15	144.53	144.50	-6	17,325	-0.03%
2022/03/03	3	144.67	2	146.00	145.50	1	18,951	0.01%
2022/03/02	6	142.67	1	142.50	143.00	5	19,522	0.03%
2022/03/01	0	0.00	1	138.50	139.50	-1	20,151	0.00%
2022/02/25	1	136.00	1	137.00	136.50	0	20,576	0.00%
2022/02/24	0	0.00	5	133.90	133.50	-5	21,396	-0.02%
2022/02/22	0.5	139.00	1	137.00	136.50	-0.5	21,565	0.00%
2022/02/21	5	142.10	4	141.75	142.00	1	21,782	0.00%
2022/02/18	12	142.33	9	140.11	144.50	3	22,092	0.01%
2022/02/17	13.9	145.66	10	145.85	143.00	3.9	22,348	0.02%
2022/02/16	12	148.92	9	152.06	147.50	3	22,483	0.01%
2022/02/15	10	146.95	2	148.75	145.50	8	22,383	0.04%
2022/02/14	14	146.18	13	144.46	143.50	1	22,227	0.00%
2022/02/11	3	148.36	109	151.80	152.00	-106	22,140	-0.48%	大賣/鉅額交易
2022/02/10	129	149.48	42	149.26	147.50	87	21,979	0.40%	大買/
2022/02/09	6	144.67	3	146.50	143.00	3	21,281	0.01%
2022/02/08	0	0.00	1	144.50	145.00	-1	21,042	0.00%
2022/02/07	6	146.83	7	145.43	144.00	-1	21,124	0.00%
2022/01/26	3	140.83	56	142.95	143.00	-53	20,884	-0.25%
2022/01/25	216	142.14	221.1	140.17	140.50	-5.1	20,809	-0.02%	大買/大賣/
2022/01/24	3	135.67	3	135.33	138.50	0	20,593	0.00%
2022/01/21	10	139.15	8	137.44	135.00	2	20,604	0.01%
2022/01/20	8.1	140.32	6	140.58	142.00	2.1	20,533	0.01%
2022/01/19	86	140.88	24	139.71	140.50	62	20,662	0.30%
2022/01/18	14	139.21	14	138.57	139.00	0	20,828	0.00%
2022/01/17	3	128.33	6	130.00	131.00	-3	20,616	-0.01%
2022/01/14	2.1	123.02	1	124.00	124.00	1.1	21,152	0.01%
2022/01/13	4	125.88	4	126.75	126.00	0	21,889	0.00%
2022/01/12	1	128.50	1	129.50	126.50	0	22,179	0.00%
2022/01/11	3	132.33	1	132.00	130.50	2	22,287	0.01%
2022/01/10	2.1	132.20	2	132.50	137.00	0.1	22,311	0.00%
2022/01/07	3.1	131.90	5	133.80	131.00	-2	22,444	-0.01%
2022/01/06	1	138.00	1	138.50	138.00	0	22,628	0.00%
2022/01/05	3	140.33	0	0.00	139.50	3	22,911	0.01%
2022/01/04	157	145.78	155	143.04	143.50	2	23,052	0.01%	大買/大賣/
2022/01/03	8	140.81	1	141.00	141.00	7	23,537	0.03%
2021/12/30	3	140.67	0	0.00	141.00	3	23,999	0.01%
2021/12/29	7	143.43	0	0.00	142.00	7	24,430	0.03%
2021/12/28	0	0.00	8	143.00	143.50	-8	24,848	-0.03%
2021/12/27	5	142.90	4	143.13	142.50	1	25,173	0.00%
2021/12/24	4	144.50	13	145.92	143.00	-9	25,512	-0.04%
2021/12/23	28.1	146.72	11	147.45	145.00	17	25,614	0.07%
2021/12/22	16	148.63	19.8	149.33	145.50	-3.7	25,562	-0.01%
2021/12/21	1	140.00	3	140.33	139.50	-2	25,152	-0.01%
2021/12/20	6.1	140.85	3	141.17	139.00	3.1	25,892	0.01%
2021/12/17	4	143.63	2	144.50	144.50	2	26,456	0.01%
2021/12/16	2	145.99	4	146.13	147.00	-2	26,543	-0.01%
2021/12/15	1	138.50	1	141.50	143.00	0	26,464	0.00%
2021/12/14	8	141.00	10	141.45	142.00	-2	26,689	-0.01%
2021/12/13	2	138.00	2	138.00	138.00	0	26,765	0.00%
2021/12/10	9	140.33	7	139.21	140.00	2	27,342	0.01%
2021/12/09	1	141.03	2	141.00	141.00	-1	28,202	0.00%
2021/12/08	4	145.25	10	143.75	144.50	-6	28,612	-0.02%
2021/12/07	14	145.29	3	146.17	144.00	11	28,992	0.04%
2021/12/06	7	152.50	4	153.75	149.00	3	29,329	0.01%
2021/12/03	13	155.15	19	154.66	154.00	-6	30,337	-0.02%
2021/12/02	26	157.60	25	153.76	152.00	1	30,465	0.00%
2021/12/01	30	160.15	33	159.48	162.50	-3	30,713	-0.01%
2021/11/30	78	160.35	77.5	160.36	155.50	0.5	30,901	0.00%
2021/11/29	87	147.45	82	150.53	156.00	5	31,412	0.02%
2021/11/26	38	143.34	40.5	140.72	143.50	-2.5	31,181	-0.01%
2021/11/25	19	142.66	21	142.43	139.00	-2	30,992	-0.01%
2021/11/24	25	137.22	10	139.25	138.00	15	30,645	0.05%
2021/11/23	25	142.46	46.2	144.66	143.00	-21.1	31,034	-0.07%
2021/11/22	11	138.32	9	138.22	137.50	2	31,544	0.01%
2021/11/19	13	137.96	16	136.44	135.50	-3	34,292	-0.01%
2021/11/18	11.2	140.54	6	141.83	139.50	5.2	35,764	0.01%
2021/11/17	7	140.43	20	140.83	143.00	-13	36,558	-0.04%
2021/11/16	16	138.94	9	140.28	136.00	7	37,590	0.02%
2021/11/15	13	137.58	14	138.61	138.50	-1	38,657	0.00%
2021/11/12	10	133.40	13.2	134.09	133.00	-3.2	39,680	-0.01%
2021/11/11	4	132.00	10	129.75	130.50	-6	40,366	-0.01%
2021/11/10	27.1	132.93	26	132.48	131.00	1.1	40,750	0.00%
2021/11/09	20.1	128.98	24.5	128.88	130.00	-4.4	40,825	-0.01%
2021/11/08	5.3	121.45	2	122.25	122.00	3.3	40,859	0.01%
2021/11/05	6	124.17	4	124.00	124.00	2	41,105	0.00%
2021/11/04	9.3	126.66	4.1	126.52	126.00	5.2	41,586	0.01%
2021/11/03	3	128.83	3	129.50	130.00	0	41,987	0.00%
2021/11/02	6	127.83	4	129.50	128.00	2	42,474	0.00%
2021/11/01	2	130.75	1	130.00	131.00	1	43,019	0.00%
2021/10/29	7	128.64	1	126.50	128.00	6	44,230	0.01%
2021/10/28	2	129.75	1	130.00	129.00	1	44,764	0.00%
2021/10/27	17	128.91	16	129.91	132.00	1	45,083	0.00%
2021/10/26	34.1	130.79	20	129.08	127.00	14.1	45,547	0.03%
2021/10/25	7	140.00	4	139.88	139.50	3	46,178	0.01%
2021/10/22	28	140.54	33.1	141.57	144.00	-5.1	46,175	-0.01%
2021/10/21	17	139.09	23.4	138.99	136.00	-6.4	46,465	-0.01%
2021/10/20	4	132.13	32	133.59	135.00	-28	46,586	-0.06%
2021/10/19	17	125.47	15	127.90	128.50	2	47,139	0.00%
2021/10/18	5	123.90	7.1	122.14	123.00	-2.1	47,995	0.00%
2021/10/15	12	121.79	3	121.50	122.00	9	48,377	0.02%
2021/10/14	11	119.14	11	119.00	118.00	0	48,819	0.00%
2021/10/13	17	128.47	9	122.50	120.50	8	49,261	0.02%
2021/10/12	4	131.13	13	130.69	128.50	-9	49,863	-0.02%
2021/10/08	50	135.73	36.1	136.68	131.00	13.9	50,305	0.03%
2021/10/07	11	132.09	12	133.00	133.50	-1	50,945	0.00%
2021/10/06	18	128.28	19	127.79	130.50	-1	50,971	0.00%
2021/10/05	9	126.50	7	126.64	126.50	2	51,717	0.00%
2021/10/04	3	125.67	5	126.30	121.50	-2	52,128	0.00%
2021/10/01	10	126.40	25	123.38	124.00	-15	52,726	-0.03%
2021/09/30	2	134.75	2	134.25	134.00	0	53,156	0.00%
2021/09/29	14	135.93	13.1	135.70	134.00	1	53,244	0.00%
2021/09/28	13	134.69	15	133.80	139.00	-2	53,458	0.00%
2021/09/27	35	136.46	37.4	136.38	138.00	-2.4	53,472	0.00%
2021/09/24	24	131.10	30	131.98	135.00	-6	52,807	-0.01%
2021/09/23	11.5	127.43	5.1	126.51	124.50	6.4	52,292	0.01%
2021/09/22	3	123.00	9	122.67	125.00	-6	52,340	-0.01%
2021/09/17	16.3	124.16	10	125.10	126.50	6.3	52,383	0.01%
2021/09/16	5.1	120.99	5	120.10	121.50	0.1	52,394	0.00%
2021/09/15	16.3	121.66	19	120.92	120.00	-2.7	52,459	-0.01%
2021/09/14	14.1	123.36	33	122.94	121.50	-18.9	52,046	-0.04%
2021/09/13	13.3	133.07	5	134.78	129.00	8.2	51,349	0.02%
2021/09/10	37.1	130.46	45	129.33	133.00	-8	51,054	-0.02%
2021/09/09	19	133.87	14	133.25	133.00	5	50,598	0.01%
2021/09/08	41	133.79	34.1	131.74	130.50	6.9	50,078	0.01%
2021/09/07	16.3	142.19	6	143.17	138.50	10.3	49,056	0.02%
2021/09/06	28	156.02	19.3	155.01	153.50	8.7	48,713	0.02%
2021/09/03	40	164.55	41	165.04	165.50	-1	48,488	0.00%
2021/09/02	80.3	167.21	75	166.50	159.00	5.3	48,252	0.01%
2021/09/01	30	162.80	28	162.84	167.00	2	46,980	0.00%
2021/08/31	15	153.47	30	153.70	155.00	-15	46,231	-0.03%
2021/08/30	20	151.65	14.6	151.16	150.00	5.4	46,138	0.01%
2021/08/27	49.6	152.45	44.5	150.71	150.00	5.1	46,457	0.01%
2021/08/26	46	160.27	43	159.79	158.00	3	46,194	0.01%
2021/08/25	97.6	163.70	89.2	164.40	158.50	8.5	45,344	0.02%
2021/08/24	22	157.66	34	158.84	163.50	-12	43,208	-0.03%
2021/08/23	46.5	150.17	41	149.70	149.00	5.5	42,798	0.01%
2021/08/20	42.1	142.87	54	142.95	144.00	-11.9	43,009	-0.03%
2021/08/19	70.7	148.03	64	147.75	135.00	6.7	42,007	0.02%
2021/08/18	47.1	137.59	55	140.45	150.00	-7.9	40,718	-0.02%
2021/08/17	53	140.30	49	140.35	137.50	4	39,881	0.01%
2021/08/16	32	135.66	39.2	134.95	135.50	-7.2	39,150	-0.02%
2021/08/13	32	137.72	30.6	136.61	130.50	1.4	38,780	0.00%
2021/08/12	8.1	134.41	13	136.08	136.50	-4.9	38,600	-0.01%
2021/08/11	32	136.95	20	133.40	128.00	12	38,648	0.03%
2021/08/10	11	132.82	22	133.20	135.00	-11	38,582	-0.03%
2021/08/09	20	146.00	47	142.99	138.50	-27	38,319	-0.07%
2021/08/06	25	147.86	35	148.24	150.00	-10	38,020	-0.03%
2021/08/05	31	144.90	29	145.36	144.50	2	37,805	0.01%
2021/08/04	54	150.61	46.7	151.44	149.50	7.3	37,759	0.02%
2021/08/03	14.2	141.58	24.4	142.06	142.00	-10.2	36,910	-0.03%
2021/08/02	17	136.74	20	135.20	135.00	-3	36,810	-0.01%
2021/07/30	32.1	140.52	32	139.67	135.00	0.1	36,379	0.00%
2021/07/29	62.6	132.43	59.6	132.96	136.50	3.1	35,710	0.01%
2021/07/28	16.7	136.63	3	139.50	132.50	13.7	34,588	0.04%
2021/07/27	67.3	151.90	43.2	151.21	147.00	24.1	34,541	0.07%
2021/07/26	20.1	148.66	22	151.14	155.00	-1.9	33,627	-0.01%
2021/07/23	34	149.93	14	150.14	141.00	20	32,848	0.06%
2021/07/22	49.6	151.91	34	154.07	153.00	15.6	32,220	0.05%
2021/07/21	0	0.00	19	143.18	147.50	-19	31,411	-0.06%
2021/07/20	28	136.64	29.3	136.14	134.50	-1.3	31,298	0.00%
2021/07/19	26	136.85	25	134.68	134.00	1	31,150	0.00%
2021/07/16	24.2	136.76	23	137.13	137.00	1.2	31,080	0.00%
2021/07/15	24	124.27	25	125.92	130.00	-1	30,465	0.00%
2021/07/14	31.1	125.96	36	127.25	124.50	-4.9	30,605	-0.02%
2021/07/13	3.1	120.20	20	120.90	123.00	-17	30,442	-0.06%
2021/07/12	35.1	113.18	25.1	110.45	112.00	10	30,802	0.03%
2021/07/09	26	102.76	33.1	103.31	105.50	-7.1	29,847	-0.02%
2021/07/08	47	95.60	39	95.47	96.20	8	29,423	0.03%
2021/07/07	41	93.30	54.1	94.17	95.50	-13.1	29,117	-0.04%
2021/07/06	13.1	87.07	40	87.69	86.90	-27	28,520	-0.09%
2021/07/05	48.2	87.73	46	87.36	86.20	2.2	28,772	0.01%
2021/07/02	6	80.98	12	82.60	86.00	-6	28,994	-0.02%
2021/07/01	2	80.25	0	0.00	78.90	2	29,316	0.01%
2021/06/30	9	80.92	2	80.20	80.30	7	29,785	0.02%
2021/06/29	1.1	85.80	7	84.64	81.10	-6	31,403	-0.02%
2021/06/28	0	0.00	10	85.32	84.90	-10	33,429	-0.03%
2021/06/25	6	85.05	6.4	85.06	84.30	-0.4	34,038	0.00%
2021/06/24	8	83.19	3	83.30	83.50	5	33,812	0.01%
2021/06/23	1	82.00	3	81.73	82.40	-2	33,654	-0.01%
2021/06/22	0	0.00	1	81.80	79.20	-1	33,733	0.00%
2021/06/21	6	80.33	10	79.89	79.90	-4	33,417	-0.01%
2021/06/18	3	80.40	6	80.48	79.60	-3	33,176	-0.01%
2021/06/17	7	80.20	4.3	79.65	81.50	2.7	33,009	0.01%
2021/06/16	7.1	82.64	8	80.44	79.90	-0.9	32,827	0.00%
2021/06/15	13.2	83.20	6	82.50	82.30	7.2	32,627	0.02%
2021/06/11	23	84.39	28	84.25	83.00	-5	32,497	-0.02%
2021/06/10	39	83.51	38	83.12	83.10	1	31,950	0.00%
2021/06/09	23	79.61	14.1	79.94	78.60	9	31,065	0.03%
2021/06/08	20	77.50	16	78.48	77.00	4	30,472	0.01%
2021/06/07	17	86.36	9	84.47	83.10	8	29,770	0.03%
2021/06/04	13	87.65	13	87.02	86.00	0	29,326	0.00%
2021/06/03	13	86.69	10.1	86.42	85.70	2.9	28,631	0.01%
2021/06/02	23.1	86.24	21	84.41	83.00	2.1	28,030	0.01%
2021/06/01	21	83.79	20	84.98	86.10	1	27,484	0.00%
2021/05/31	64	83.91	63	84.03	81.90	1	26,770	0.00%
2021/05/28	22	78.19	45	78.34	79.20	-23	25,574	-0.09%
2021/05/27	10	70.42	6	70.35	72.00	4	24,303	0.02%
2021/05/26	5	69.28	6.1	68.30	68.50	-1.1	23,964	0.00%
2021/05/25	18	70.39	7	70.23	68.20	11	23,809	0.05%
2021/05/24	2	67.20	2	67.70	66.80	0	23,310	0.00%
2021/05/21	1	64.80	0	0.00	64.00	1	23,089	0.00%
2021/05/20	2	65.05	3	64.53	62.90	-1	23,202	0.00%
2021/05/19	4	64.70	3	64.83	66.00	1	23,128	0.00%
2021/05/18	8	60.48	10	62.22	62.90	-2	22,850	-0.01%
2021/05/17	5	59.04	2	57.35	57.20	3	22,602	0.01%
2021/05/14	5	65.34	6	65.32	63.50	-1	22,280	0.00%
2021/05/13	33	61.88	30	64.42	62.90	3	21,942	0.01%
2021/05/12	41	65.49	33	65.94	63.50	8	21,570	0.04%
2021/05/11	26	67.24	34	67.94	67.00	-8	20,854	-0.04%
2021/05/10	4	72.18	18	73.31	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	4	63.18	2	63.65	61.20	2	19,751	0.01%
2021/05/05	5	65.28	14	64.76	62.80	-9	19,622	-0.05%
2021/05/04	16	63.19	2	67.40	64.40	14	19,451	0.07%
2021/05/03	11	67.42	5	67.36	67.00	6	19,143	0.03%
2021/04/29	15	70.11	15	70.34	69.00	0	18,981	0.00%
2021/04/28	33.3	70.25	44	70.99	69.60	-10.7	18,872	-0.06%
2021/04/27	35	72.81	28	73.54	72.10	7	18,631	0.04%
2021/04/26	33	76.18	28	76.31	75.40	5	18,336	0.03%
2021/04/23	18	74.38	20	74.45	74.40	-2	17,959	-0.01%
2021/04/22	21.1	74.96	41	74.67	72.60	-20	17,593	-0.11%
2021/04/21	36.7	73.37	32	73.69	73.40	4.7	17,087	0.03%
2021/04/20	16	73.02	17	73.04	73.00	-1	16,800	-0.01%
2021/04/19	68	70.99	61	71.73	70.00	7	16,096	0.04%
2021/04/16	6	66.63	16	70.38	71.10	-10	15,114	-0.07%
2021/04/15	5	64.50	6	64.22	64.70	-1	14,251	-0.01%
2021/04/14	5	61.08	3	62.30	63.70	2	13,976	0.01%
2021/04/13	23	67.07	14	66.88	65.60	9	13,548	0.07%
2021/04/12	2	66.55	12.1	66.57	66.70	-10.1	12,897	-0.08%
2021/04/09	33	62.32	28	62.38	60.70	5	12,824	0.04%
2021/04/08	36	66.59	24	65.12	64.00	12	12,398	0.10%
2021/04/07	1	64.20	13	62.77	64.20	-12	11,648	-0.10%
2021/04/06	19	58.82	18	58.28	58.40	1	11,053	0.01%
2021/04/01	197.1	58.73	151	58.53	58.20	46.1	10,491	0.44%	大買/大賣/
2021/03/31	92.1	55.74	158.6	56.65	57.40	-66.5	8,769	-0.76%	大賣/
2021/03/30	3.3	49.56	33.9	49.83	52.20	-30.6	6,590	-0.46%
2021/03/29	9	47.97	18	47.67	47.50	-9	5,909	-0.15%
2021/03/26	38	47.36	33	47.49	47.45	5	5,852	0.09%
2021/03/25	7	46.64	6	46.92	47.00	1	5,689	0.02%
2021/03/23	10	45.30	3	45.33	44.65	7	5,427	0.13%
2021/03/22	6	44.97	2	45.10	45.10	4	5,465	0.07%
2021/03/19	0	0.00	4	44.30	44.50	-4	5,708	-0.07%
2021/03/18	3	45.20	0	0.00	45.00	3	5,742	0.05%
2021/03/17	6	45.60	8	45.81	45.15	-2	5,847	-0.03%
2021/03/16	3	46.03	1.4	45.91	46.50	1.6	5,917	0.03%
2021/03/15	2	45.18	0	0.00	45.50	2	6,056	0.03%
2021/03/11	1	44.35	0	0.00	44.60	1	6,587	0.02%
2021/03/10	5	44.00	0	0.00	43.90	5	6,813	0.07%
2021/03/09	0	0.00	2	44.45	43.80	-2	7,223	-0.03%
2021/03/08	4	44.73	0	0.00	43.95	4	7,316	0.05%
2021/03/05	5.1	44.46	0	0.00	44.30	5.1	7,337	0.07%
2021/03/04	1	45.90	0	0.00	45.00	1	7,367	0.01%
2021/03/03	3	45.00	3	46.05	46.20	0	7,644	0.00%
2021/03/02	0	0.00	1	47.80	46.30	-1	7,592	-0.01%
2021/02/26	1	47.35	0	0.00	47.35	1	7,537	0.01%
2021/02/25	10	47.65	4	47.23	46.90	6	7,510	0.08%
2021/02/24	1	46.65	0	0.00	46.70	1	7,609	0.01%
2021/02/23	0	0.00	7	46.45	46.65	-7	7,591	-0.09%
2021/02/22	8	47.86	3	47.25	47.45	5	7,530	0.07%
2021/02/19	4	47.13	4	47.20	47.45	0	7,275	0.00%
2021/02/18	5	46.40	5	47.12	46.85	0	7,114	0.00%
2021/02/17	0	0.00	1	45.35	46.15	-1	7,002	-0.01%
2021/02/04	0	0.00	1	43.65	43.90	-1	6,937	-0.01%
2021/02/02	0	0.00	7	43.59	43.75	-7	6,955	-0.10%
2021/02/01	10	42.45	0	0.00	42.55	10	6,936	0.14%
2021/01/29	4	43.73	2	43.65	43.10	2	6,909	0.03%
2021/01/26	10	45.25	1	45.30	44.70	9	6,806	0.13%
2021/01/25	1.4	44.94	4	44.34	44.90	-2.6	6,778	-0.04%
2021/01/22	12	44.12	10	44.75	44.65	2	6,759	0.03%
2021/01/21	3	44.08	1	43.95	44.05	2	6,733	0.03%
2021/01/20	2	46.45	1	45.40	45.10	1	6,699	0.01%
2021/01/19	2	46.33	0	0.00	46.10	2	6,581	0.03%
2021/01/18	15	45.91	21	46.50	46.10	-6	6,537	-0.09%
2021/01/15	47	47.98	5	47.88	47.30	42	6,465	0.65%
2021/01/14	18	48.16	2.2	48.04	48.20	15.8	6,337	0.25%
2021/01/13	6	46.99	0	0.00	46.55	6	6,131	0.10%
2021/01/12	1	47.95	1.4	47.05	46.15	-0.4	6,067	-0.01%
2021/01/11	5.2	47.15	3	47.33	47.50	2.2	5,985	0.04%
2021/01/07	1	45.60	3	45.78	45.80	-2	5,840	-0.03%
2021/01/06	3	45.78	0	0.00	45.65	3	5,914	0.05%
2021/01/04	11.1	47.65	11	48.05	47.65	0.1	5,976	0.00%
2020/12/31	2.4	47.49	0	0.00	47.45	2.4	5,860	0.04%
2020/12/30	0	0.00	1	46.30	46.70	-1	5,800	-0.02%
2020/12/29	0	0.00	1	46.30	46.20	-1	5,800	-0.02%
2020/12/28	0	0.00	2	46.70	46.65	-2	5,771	-0.03%
2020/12/25	4	46.43	1	46.15	46.40	3	5,712	0.05%
2020/12/24	11	46.97	11	46.75	46.75	0	5,641	0.00%
2020/12/23	4.3	46.30	0	0.00	46.20	4.3	5,543	0.08%
2020/12/22	12	45.15	7	45.81	44.90	5	5,383	0.09%
2020/12/21	1	43.95	0	0.00	45.05	1	5,259	0.02%
2020/12/18	1.1	44.62	3	44.80	44.75	-1.9	5,182	-0.04%
2020/12/17	1	44.90	2	45.08	45.00	-1	5,165	-0.02%
2020/12/16	1.5	45.57	11	45.41	45.30	-9.5	5,161	-0.18%
2020/12/15	5	45.22	4.1	45.51	45.15	0.9	5,109	0.02%
2020/12/14	4.5	47.61	0	0.00	47.40	4.5	4,874	0.09%
2020/12/11	2.1	47.83	3	46.80	46.95	-0.9	4,843	-0.02%
2020/12/10	16.3	49.29	5	48.68	48.25	11.3	4,790	0.24%
2020/12/09	6	51.27	6	50.80	51.00	0	4,654	0.00%
2020/12/08	1	49.30	2	49.65	50.20	-1	4,480	-0.02%
2020/12/07	6.3	51.28	21	50.69	50.80	-14.7	4,324	-0.34%
2020/12/04	31.2	48.88	16	48.95	48.75	15.2	3,916	0.39%
2020/12/03	11.2	47.59	33	47.59	47.50	-21.8	3,684	-0.59%
2020/12/02	1	46.65	0	0.00	46.45	1	3,307	0.03%
2020/11/30	0	0.00	7	45.28	45.20	-7	3,333	-0.21%
2020/11/27	19.2	46.31	19	46.07	45.75	0.2	3,579	0.00%
2020/11/24	0	0.00	6	44.05	43.90	-6	3,200	-0.19%
2020/11/23	1	43.70	2	44.75	44.80	-1	3,145	-0.03%
2020/11/20	1	43.25	0	0.00	43.70	1	2,993	0.03%
2020/11/19	3	42.50	0	0.00	42.50	3	2,942	0.10%
2020/11/16	1	42.05	1	41.95	42.05	0	2,982	0.00%
2020/11/12	1	42.90	0	0.00	42.55	1	3,059	0.03%
2020/11/11	4	42.85	0	0.00	42.80	4	3,120	0.13%
2020/11/10	1	42.80	0	0.00	42.50	1	3,138	0.03%
2020/11/09	2	42.15	0	0.00	42.35	2	3,181	0.06%
2020/11/06	1	42.20	0	0.00	41.90	1	3,206	0.03%
2020/10/29	1	41.65	1	41.80	42.20	0	3,572	0.00%
2020/10/28	0	0.00	20	43.06	42.10	-20	3,609	-0.55%
2020/10/26	1	43.95	1	43.90	43.90	0	3,690	0.00%
2020/10/23	1	44.00	0	0.00	43.95	1	3,731	0.03%
2020/10/22	1	43.95	0	0.00	43.50	1	3,787	0.03%
2020/10/21	0	0.00	1	45.50	45.60	-1	3,744	-0.03%
2020/10/16	1	45.80	0	0.00	45.30	1	3,780	0.03%
2020/10/14	13	46.73	3	46.63	46.50	10	3,768	0.27%
2020/10/13	0	0.00	1	45.00	45.85	-1	3,693	-0.03%
2020/10/12	15	46.49	0	0.00	45.50	15	3,642	0.41%
2020/10/07	3	44.68	3	44.90	44.55	0	3,507	0.00%
2020/09/24	1	42.05	0	0.00	42.05	1	4,396	0.02%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/17	1	45.30	0	0.00	45.25	1	4,319	0.02%
2020/09/15	1	45.35	0	0.00	45.00	1	4,317	0.02%
2020/09/14	0	0.00	2	43.00	44.80	-2	4,231	-0.05%
2020/09/09	2	43.80	0	0.00	44.35	2	4,145	0.05%
2020/09/04	0	0.00	1	44.95	44.90	-1	4,073	-0.02%
2020/09/03	2	46.05	0	0.00	45.50	2	4,036	0.05%
2020/09/02	24	46.58	25	46.98	46.60	-1	3,899	-0.03%
2020/08/24	0	0.00	6	42.70	42.85	-6	3,777	-0.16%
2020/08/20	0	0.00	10	42.03	42.55	-10	3,846	-0.26%
2020/08/19	0	0.00	2	44.23	44.00	-2	3,804	-0.05%
2020/08/18	13	45.79	0	0.00	45.65	13	3,761	0.35%
2020/08/17	1	45.90	0	0.00	46.65	1	3,716	0.03%
2020/08/13	0	0.00	2	46.35	45.95	-2	3,628	-0.06%
2020/08/12	2	45.20	0	0.00	45.15	2	3,551	0.06%
2020/08/11	0	0.00	1	45.60	44.95	-1	3,516	-0.03%
2020/08/10	3	47.65	0	0.00	47.30	3	3,459	0.09%
2020/08/06	2	46.65	0	0.00	46.00	2	3,321	0.06%
2020/08/05	2	47.43	7	46.97	47.00	-5	3,283	-0.15%
2020/08/04	1	48.30	3	47.68	47.00	-2	3,286	-0.06%
2020/08/03	7	46.26	2	45.98	46.40	5	3,226	0.15%
2020/07/31	0	0.00	7	46.06	46.30	-7	3,255	-0.22%
2020/07/30	1	45.65	2	45.43	46.00	-1	3,211	-0.03%
2020/07/29	0	0.00	1	44.80	44.95	-1	3,135	-0.03%
2020/07/28	3	45.03	2	45.23	42.70	1	3,103	0.03%
2020/07/23	0	0.00	1	44.15	44.20	-1	2,999	-0.03%
2020/07/22	1	43.50	1	43.30	44.60	0	2,977	0.00%
2020/07/21	1	43.55	2	43.15	43.20	-1	2,941	-0.03%
2020/07/20	4	43.21	0	0.00	43.25	4	2,928	0.14%
2020/07/16	2	42.30	2	42.00	42.30	0	2,866	0.00%
2020/07/15	2	42.83	0	0.00	41.70	2	2,861	0.07%
2020/07/13	9	43.59	0	0.00	43.80	9	2,906	0.31%
2020/07/10	3	43.63	0	0.00	43.70	3	2,895	0.10%
2020/07/09	4	46.69	3	46.88	45.55	1	2,814	0.04%
2020/07/08	22	47.91	14	47.97	47.45	8	2,649	0.30%
2020/07/07	11	44.37	2	44.28	45.35	9	2,235	0.40%
2020/07/06	0	0.00	1	40.90	41.25	-1	2,022	-0.05%
2020/07/03	2	40.90	0	0.00	40.85	2	1,990	0.10%
2020/06/19	0	0.00	1	38.75	39.20	-1	1,867	-0.05%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/17	1	38.55	0	0.00	38.45	1	1,857	0.05%
2020/06/08	0	0.00	1	40.05	39.55	-1	1,954	-0.05%
2020/06/05	0	0.00	3	39.93	40.10	-3	1,936	-0.15%
2020/06/02	0	0.00	1	38.70	38.30	-1	2,014	-0.05%
2020/06/01	2	38.73	0.2	38.60	38.40	1.8	2,002	0.09%
2020/05/28	1	38.95	0	0.00	38.95	1	1,932	0.05%
2020/05/21	1	37.10	1	36.95	36.95	0	1,780	0.00%
2020/05/12	2	37.95	0	0.00	38.15	2	1,772	0.11%
2020/05/11	0	0.00	1	39.00	38.30	-1	1,763	-0.06%
2020/05/08	1	39.60	0	0.00	39.15	1	1,720	0.06%
2020/05/07	2	39.00	1	39.40	39.15	1	1,648	0.06%
2020/04/27	0	0.00	1	37.00	36.95	-1	1,557	-0.06%
2020/04/23	0	0.00	1	35.80	36.00	-1	1,565	-0.06%
2020/04/20	1	36.70	0	0.00	36.80	1	1,551	0.06%
2020/04/17	0	0.00	1	38.10	37.25	-1	1,546	-0.06%
2020/04/15	1	35.50	0	0.00	35.60	1	1,428	0.07%
2020/04/13	1	34.50	0	0.00	34.00	1	1,394	0.07%
2020/04/10	1	34.00	0	0.00	34.00	1	1,392	0.07%
2020/04/09	2	34.18	26	34.58	34.15	-24	1,431	-1.68%
2020/04/06	2	33.45	0	0.00	33.65	2	1,434	0.14%
2020/03/25	25	31.65	0	0.00	30.60	25	1,441	1.73%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/13	2	34.75	0	0.00	35.00	2	1,369	0.15%
2020/03/12	0	0.00	2	38.20	38.20	-2	1,354	-0.15%
2020/03/09	1	44.55	2	44.75	43.40	-1	1,310	-0.08%
2020/03/05	1	42.00	0	0.00	42.00	1	1,213	0.08%
2020/03/02	1	41.30	0	0.00	41.15	1	1,498	0.07%
2020/02/10	1	40.65	0	0.00	40.60	1	1,588	0.06%
2020/02/03	0	0.00	30	39.00	40.00	-30	1,645	-1.82%
2020/01/30	0	0.00	1	41.50	41.45	-1	1,790	-0.06%
2020/01/06	0	0.00	0.3	46.60	46.50	-0.3	2,008	-0.02%
2019/12/16	0	0.00	4	46.50	46.80	-4	1,961	-0.20%
2019/12/13	0	0.00	1	46.15	46.15	-1	1,959	-0.05%
2019/12/12	0	0.00	5	46.80	46.55	-5	1,959	-0.26%
2019/12/10	0	0.00	1	46.95	47.00	-1	1,987	-0.05%
2019/12/09	1	47.75	1	47.40	47.30	0	2,025	0.00%
2019/12/06	2	47.50	0	0.00	47.10	2	2,110	0.09%
2019/12/04	0	0.00	1	46.30	46.35	-1	2,182	-0.05%
2019/12/03	0	0.00	2	45.95	46.65	-2	2,211	-0.09%
2019/12/02	3	46.83	0	0.00	46.40	3	2,217	0.14%
2019/11/29	13	50.35	2	49.65	48.35	11	2,186	0.50%
2019/11/21	0	0.00	3	46.40	46.60	-3	2,094	-0.14%
2019/11/13	1	46.95	0	0.00	46.65	1	2,240	0.04%
2019/11/07	0	0.00	10	46.00	45.95	-10	2,238	-0.45%
2019/11/04	0	0.00	10	47.25	47.15	-10	2,240	-0.45%
2019/10/31	10	46.85	0	0.00	46.50	10	2,265	0.44%
2019/10/30	0.5	47.55	1	47.10	47.50	-0.5	2,249	-0.02%
2019/10/29	12	48.18	2	47.45	47.25	10	2,313	0.43%
2019/10/28	4	48.99	0	0.00	48.35	4	2,408	0.17%
2019/10/25	0	0.00	4	49.76	49.85	-4	2,298	-0.17%
2019/10/24	0	0.00	1	49.45	49.60	-1	2,285	-0.04%
2019/10/23	0	0.00	3	49.27	49.15	-3	2,286	-0.13%
2019/10/22	5	49.45	3	49.30	49.40	2	2,297	0.09%
2019/10/21	1	48.60	4	48.80	49.20	-3	2,288	-0.13%
2019/10/18	5	49.40	1	49.15	48.85	4	2,296	0.17%
2019/10/17	0	0.00	1	50.40	50.40	-1	2,276	-0.04%
2019/10/16	10	50.40	0	0.00	50.30	10	2,269	0.44%
2019/10/15	1	50.90	1	51.50	51.10	0	2,248	0.00%
2019/10/14	0	0.00	1	50.40	50.40	-1	2,197	-0.05%
2019/10/08	2	49.45	0	0.00	49.20	2	2,168	0.09%
2019/10/07	1	50.40	0	0.00	50.00	1	2,207	0.05%
2019/10/04	0	0.00	3	50.57	50.40	-3	2,244	-0.13%
2019/10/01	5	49.40	1	49.55	49.80	4	2,251	0.18%
2019/09/27	1	48.30	0	0.00	48.60	1	2,287	0.04%
2019/09/25	0	0.00	7	50.17	50.40	-7	2,273	-0.31%
2019/09/23	0	0.00	5	51.20	50.80	-5	2,285	-0.22%
2019/09/19	1	50.00	0	0.00	50.40	1	2,242	0.04%
2019/09/17	1	50.40	0	0.00	50.50	1	2,209	0.05%
2019/09/16	5	50.50	0	0.00	50.40	5	2,237	0.22%
2019/09/12	0	0.00	1	51.40	51.40	-1	2,244	-0.04%
2019/09/09	0	0.00	1	53.20	52.80	-1	2,163	-0.05%
2019/09/06	21	52.69	1	52.50	51.80	20	2,061	0.97%
2019/09/05	1	51.70	1	52.10	51.80	0	1,994	0.00%
2019/09/04	3	51.57	0	0.00	51.70	3	1,959	0.15%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	3	51.47	0	0.00	51.50	3	1,913	0.16%
2019/08/30	6	51.92	0	0.00	50.90	6	1,883	0.32%
2019/08/29	1	50.00	3	51.03	51.30	-2	1,798	-0.11%
2019/08/28	0	0.00	5	49.92	49.60	-5	1,747	-0.29%
2019/08/27	1	51.00	0	0.00	49.95	1	1,732	0.06%
2019/08/23	1	50.30	0	0.00	50.80	1	1,647	0.06%
2019/08/22	0	0.00	4	49.45	49.30	-4	1,548	-0.26%
2019/08/20	2	49.35	2	49.40	49.50	0	1,515	0.00%
2019/08/19	0	0.00	1	48.00	47.90	-1	1,449	-0.07%
2019/08/13	0	0.00	2	45.80	45.80	-2	1,430	-0.14%
2019/08/12	2	46.80	5	46.70	46.30	-3	1,429	-0.21%
2019/08/07	2	48.10	0	0.00	47.00	2	1,402	0.14%
2019/08/02	0	0.00	1	48.80	47.30	-1	1,407	-0.07%
2019/07/31	7	50.49	0	0.00	49.70	7	1,375	0.51%
2019/07/30	46	54.05	47	51.95	52.00	-1	1,298	-0.08%
2019/07/24	0	0.00	1	51.30	51.70	-1	1,129	-0.09%
2019/07/23	0	0.00	1	51.20	50.40	-1	1,132	-0.09%
2019/07/22	1	50.90	0	0.00	51.00	1	1,122	0.09%
2019/07/19	2	50.80	0	0.00	51.20	2	1,111	0.18%
2019/07/16	5	50.00	4	50.00	49.95	1	1,086	0.09%
2019/07/15	0	0.00	3	50.30	50.60	-3	1,094	-0.27%
2019/07/12	1	50.40	0	0.00	50.10	1	1,104	0.09%
2019/07/11	10	50.13	3	50.30	50.30	7	1,112	0.63%
2019/07/10	5	49.30	2	49.35	49.60	3	1,085	0.28%
2019/07/08	0	0.00	1	48.00	47.95	-1	1,062	-0.09%
2019/06/12	1	43.90	0	0.00	44.35	1	1,849	0.05%
2019/06/10	1	43.50	0	0.00	43.25	1	1,856	0.05%
2019/05/20	1	44.50	0	0.00	44.20	1	2,230	0.04%
2019/05/15	0	0.00	1	47.10	46.80	-1	2,358	-0.04%
2019/05/07	0	0.00	2	49.10	48.95	-2	2,495	-0.08%
2019/05/06	3	48.05	0	0.00	48.00	3	2,520	0.12%
2019/04/29	0	0.00	5	48.15	48.10	-5	2,845	-0.18%
2019/04/23	0	0.00	2	52.00	51.90	-2	3,045	-0.07%
2019/04/12	1	51.10	1	51.10	50.90	0	2,998	0.00%
2019/04/11	0	0.00	1	53.30	52.30	-1	2,988	-0.03%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/08	0	0.00	6	53.42	53.40	-6	2,873	-0.21%
2019/04/02	2	51.90	1	52.40	51.80	1	2,817	0.04%
2019/03/28	5	51.40	0	0.00	51.40	5	2,767	0.18%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	0	0.00	5	53.50	52.50	-5	2,627	-0.19%
2019/03/21	6	53.15	0	0.00	53.60	6	2,509	0.24%
2019/03/20	5	52.68	0	0.00	53.00	5	2,412	0.21%
2019/03/19	4	51.08	3	51.60	51.90	1	2,367	0.04%
2019/03/08	0	0.00	1	46.70	46.90	-1	2,208	-0.05%
2019/02/26	1	48.40	0	0.00	48.10	1	2,515	0.04%
2019/02/22	0	0.00	2	49.75	48.45	-2	2,497	-0.08%
2019/02/21	2	49.80	0	0.00	49.80	2	2,425	0.08%
2019/02/11	1	46.60	1	45.65	45.60	0	2,032	0.00%
2019/01/24	0	0.00	3	47.65	47.50	-3	1,998	-0.15%
2019/01/21	3	49.33	6	48.79	48.15	-3	1,914	-0.16%
2019/01/17	1	45.35	0	0.00	44.00	1	1,608	0.06%
2019/01/11	0	0.00	10	41.60	41.75	-10	1,492	-0.67%
2019/01/09	5	41.20	5	42.15	42.20	0	1,493	0.00%
2019/01/03	1	38.15	0	0.00	37.80	1	1,530	0.07%
2019/01/02	0	0.00	1	39.85	39.35	-1	1,530	-0.07%
2018/12/28	0	0.00	1	39.80	39.70	-1	1,539	-0.06%
2018/12/20	10	40.30	5	39.55	39.20	5	1,569	0.32%
2018/12/12	1	42.95	1	42.90	42.90	0	1,618	0.00%
2018/12/03	8	49.56	1	48.85	48.45	7	1,569	0.45%
2018/11/29	2	48.50	0	0.00	49.20	2	1,471	0.14%
2018/11/28	2	44.58	1	45.45	45.40	1	1,334	0.07%
2018/11/27	1	39.80	1	40.90	41.55	0	1,233	0.00%
2018/11/20	1	37.85	11	38.29	37.90	-10	1,124	-0.89%
2018/10/31	0	0.00	1	35.00	36.45	-1	1,261	-0.08%
2018/10/25	0	0.00	10	34.30	34.45	-10	1,270	-0.79%
2018/10/23	10	37.90	0	0.00	36.85	10	1,309	0.76%
2018/10/22	1	38.50	10	38.40	39.20	-9	1,338	-0.67%
2018/10/19	2	36.00	2	36.50	39.50	0	1,313	0.00%
2018/10/17	10	35.85	10	36.50	36.10	0	1,286	0.00%
2018/10/16	10	36.85	0	0.00	35.80	10	1,282	0.78%
2018/10/15	10	35.72	0	0.00	35.75	10	1,276	0.78%
2018/10/12	1	34.60	0	0.00	34.85	1	1,281	0.08%
2018/09/27	0	0.00	5	44.45	44.60	-5	1,217	-0.41%
2018/09/20	1	44.00	0	0.00	43.80	1	1,259	0.08%
2018/09/13	5	44.95	0	0.00	45.00	5	1,225	0.41%
2018/09/11	1	47.70	0	0.00	47.20	1	1,208	0.08%
2018/09/04	0	0.00	5	54.60	54.70	-5	1,316	-0.38%
2018/09/03	0	0.00	6	55.10	54.60	-6	1,357	-0.44%
2018/08/21	8	50.65	7	49.80	51.20	1	1,803	0.06%
2018/08/20	10	53.65	0	0.00	51.80	10	1,809	0.55%
2018/07/31	0	0.00	1	62.60	61.70	-1	2,068	-0.05%
2018/07/30	1	63.80	5	64.10	63.00	-4	2,067	-0.19%
2018/07/27	5	63.20	0	0.00	63.40	5	2,066	0.24%
2018/07/26	0	0.00	2	61.60	61.80	-2	2,072	-0.10%
2018/07/25	0	0.00	6	61.30	61.40	-6	2,109	-0.28%
2018/07/20	4	61.20	0	0.00	61.20	4	2,191	0.18%
2018/07/19	5	62.02	2	61.50	61.50	3	2,250	0.13%
2018/07/04	1	60.20	0	0.00	59.40	1	2,503	0.04%
2018/06/14	1	69.80	1	68.50	68.50	0	2,611	0.00%
2018/06/13	2	71.15	2	69.35	69.10	0	2,624	0.00%
2018/06/12	2	71.80	2	72.50	70.70	0	2,696	0.00%
2018/06/06	1	68.50	1	68.50	68.50	0	2,878	0.00%
2018/06/05	1	69.20	2	68.65	67.70	-1	2,852	-0.04%
2018/06/04	1	66.20	4	67.58	67.40	-3	2,807	-0.11%
2018/06/01	2	66.15	3	65.73	65.40	-1	2,806	-0.04%
2018/05/31	3	67.80	6	66.73	66.60	-3	2,799	-0.11%
2018/05/30	6	65.08	0	0.00	65.20	6	2,739	0.22%
2018/05/29	4	65.75	5	65.46	65.20	-1	2,724	-0.04%
2018/05/28	0	0.00	5	64.10	64.00	-5	2,688	-0.19%
2018/05/24	1	60.90	1	61.60	60.30	0	2,943	0.00%
2018/05/23	2	59.60	4	59.60	59.50	-2	2,988	-0.07%
2018/05/22	1	60.90	1	61.70	60.20	0	3,062	0.00%
2018/05/18	1	60.30	13	59.92	59.50	-12	3,116	-0.39%
2018/05/17	3	60.50	0	0.00	60.00	3	3,163	0.09%
2018/05/16	2	61.10	0	0.00	61.90	2	3,175	0.06%
2018/05/15	4	58.80	0	0.00	58.90	4	3,205	0.12%
2018/05/14	2	60.40	2	60.20	60.20	0	3,291	0.00%
2018/05/11	10	58.50	0	0.00	59.30	10	3,337	0.30%
2018/05/07	0	0.00	2	57.15	57.30	-2	3,824	-0.05%
2018/05/03	1	54.80	0	0.00	56.10	1	4,106	0.02%
2018/04/23	1	59.00	0	0.00	57.00	1	4,040	0.02%
2018/04/03	0	0.00	1	68.20	69.30	-1	4,036	-0.02%
2018/03/29	1	72.50	0	0.00	70.70	1	4,055	0.02%
2018/03/28	0	0.00	1	72.30	71.30	-1	4,043	-0.02%
2018/03/27	1	71.90	0	0.00	71.90	1	4,091	0.02%
2018/03/21	3	74.80	1	75.50	74.50	2	4,083	0.05%
2018/03/19	1	74.60	1	75.30	75.40	0	4,087	0.00%
2018/03/16	1	76.80	0	0.00	75.10	1	4,081	0.02%
2018/03/14	1	74.00	1	74.00	72.90	0	3,800	0.00%
2018/03/12	1	73.40	0	0.00	72.90	1	3,782	0.03%
2018/02/26	1	75.40	2	75.85	74.30	-1	3,813	-0.03%
2018/02/23	1	72.90	4	73.03	72.50	-3	3,599	-0.08%
2018/02/22	1	71.60	1	72.00	72.00	0	3,588	0.00%
2018/02/21	3	70.70	2	71.40	70.90	1	3,585	0.03%
2018/02/12	2	70.70	0	0.00	67.80	2	3,546	0.06%
2018/02/09	1	68.20	1	68.00	70.20	0	3,523	0.00%
2018/02/05	0	0.00	1	74.20	73.70	-1	3,340	-0.03%
2018/02/01	2	76.30	0	0.00	74.30	2	3,291	0.06%
2018/01/31	5	75.62	7	76.07	76.10	-2	3,304	-0.06%
2018/01/30	8	78.15	7	77.53	75.30	1	3,489	0.03%
2018/01/29	3	73.67	2	74.25	75.70	1	3,226	0.03%
2018/01/15	0	0.00	2	67.25	67.30	-2	3,555	-0.06%
2018/01/12	0	0.00	1	65.10	65.90	-1	3,677	-0.03%
2018/01/10	1	63.20	1	65.00	63.40	0	4,100	0.00%
2018/01/09	1	64.70	1	65.50	65.00	0	4,237	0.00%
2018/01/08	2	67.40	0	0.00	65.00	2	4,420	0.05%
2018/01/05	3	67.20	4	67.60	67.40	-1	4,639	-0.02%
2018/01/04	3	68.30	6	67.53	67.70	-3	4,687	-0.06%
2018/01/02	0	0.00	1	62.90	64.10	-1	4,629	-0.02%