新唐 (4919)-永豐金-彰化券商分點個股進出

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
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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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	1	94.80	1	96.30	94.50	0	8,764	0.00%
2024/12/10	1	95.00	0	0.00	96.00	1	8,747	0.01%
2024/12/09	1	99.27	2	99.10	95.90	-1	8,726	-0.01%
2024/12/06	5	102.39	2	105.50	99.00	3	8,640	0.04%
2024/12/05	2	97.65	22	99.45	104.00	-20	8,253	-0.24%
2024/12/04	0	94.05	0	0.00	94.60	0	7,995	0.00%
2024/12/03	0	0.00	2	92.50	92.70	-2	7,993	-0.03%
2024/11/29	1	89.60	1	89.10	90.80	0	8,021	0.00%
2024/11/27	2	90.25	0	0.00	90.00	2	8,019	0.02%
2024/11/22	8	95.00	1	94.80	93.90	7	7,978	0.09%
2024/11/21	4	94.78	6	95.95	94.80	-2	7,947	-0.03%
2024/11/20	4	94.88	2	93.05	92.90	2	7,843	0.03%
2024/11/19	2	93.90	2	93.70	93.70	0	7,810	0.00%
2024/11/18	5	96.26	0	0.00	93.60	5	7,793	0.06%
2024/11/15	5	97.28	2	96.85	96.60	3	7,724	0.04%
2024/11/14	3	99.03	14	99.67	98.50	-11	7,639	-0.14%
2024/11/13	1	88.70	8	92.93	95.90	-7	7,230	-0.10%
2024/11/11	4	91.80	2	91.80	91.60	2	7,048	0.03%
2024/11/08	13	93.82	10	93.62	93.40	3	7,016	0.04%
2024/11/07	2	92.65	1	92.90	92.10	1	6,940	0.01%
2024/11/06	6.2	92.95	4	91.88	92.10	2.2	6,923	0.03%
2024/11/05	6	97.92	5	97.46	96.10	1	6,732	0.01%
2024/11/04	19	97.95	17	97.06	94.80	2	6,631	0.03%
2024/11/01	6	101.42	11	101.18	102.50	-5	6,380	-0.08%
2024/10/30	27	105.81	11	103.73	101.00	16	6,159	0.26%
2024/10/29	17	98.77	37	100.77	103.00	-20	5,205	-0.38%
2024/10/28	19.2	96.27	6	95.80	94.00	13.1	4,467	0.29%
2024/10/25	30	94.44	31	96.14	97.70	-1	4,153	-0.02%
2024/10/24	2	93.95	6	92.88	94.10	-4	3,252	-0.12%
2024/10/23	1	85.60	1	85.90	85.60	0	3,002	0.00%
2024/10/22	1	85.60	2	85.20	85.70	-1	3,008	-0.03%
2024/10/21	1	85.20	3	84.77	85.20	-2	3,049	-0.07%
2024/10/17	2	85.60	2	86.10	85.60	0	3,106	0.00%
2024/10/16	4	84.18	3	83.93	83.80	1	3,096	0.03%
2024/10/14	1	83.10	5	85.38	85.80	-4	3,019	-0.13%
2024/10/04	5	83.98	0	0.00	83.00	5	3,089	0.16%
2024/10/01	1	84.80	1	84.90	85.20	0	3,163	0.00%
2024/09/30	3.1	87.77	4	87.78	85.70	-0.9	3,197	-0.03%
2024/09/27	6	86.00	12	86.11	87.60	-6	3,175	-0.19%
2024/09/26	1	82.70	4	84.03	82.20	-3	3,212	-0.09%
2024/09/25	0	0.00	4	82.20	82.00	-4	3,261	-0.12%
2024/09/24	1	79.20	0	0.00	79.60	1	3,372	0.03%
2024/09/23	1	82.70	0	0.00	80.80	1	3,359	0.03%
2024/09/20	2.1	80.81	0	0.00	81.80	2.1	3,383	0.06%
2024/09/18	2	78.80	0	0.00	78.90	2	3,546	0.06%
2024/09/13	0	0.00	1	80.50	80.80	-1	3,651	-0.03%
2024/09/11	1	77.80	0	0.00	78.50	1	3,685	0.03%
2024/09/10	2	78.90	0	0.00	78.40	2	3,726	0.05%
2024/09/05	1	83.90	1	82.20	81.10	0	3,712	0.00%
2024/09/04	1	82.10	0	0.00	81.80	1	3,721	0.03%
2024/09/03	6	86.32	0	0.00	85.20	6	3,704	0.16%
2024/08/30	1	88.50	0	0.00	89.10	1	3,665	0.03%
2024/08/28	1	87.20	0	0.00	88.70	1	3,674	0.03%
2024/08/26	1	89.80	2	90.80	89.20	-1	3,668	-0.03%
2024/08/23	2	86.50	3	87.00	88.00	-1	3,683	-0.03%
2024/08/20	1	88.30	0	0.00	87.70	1	3,773	0.03%
2024/08/16	0	0.00	1	86.60	86.00	-1	3,751	-0.03%
2024/08/15	1	85.50	1	86.40	85.30	0	3,773	0.00%
2024/08/14	1	85.00	1	86.60	85.70	0	3,772	0.00%
2024/08/13	0	0.00	2	84.05	83.20	-2	3,757	-0.05%
2024/08/12	3	83.13	2	83.40	83.80	1	3,727	0.03%
2024/08/09	1	83.30	1	83.30	81.20	0	3,688	0.00%
2024/08/08	4	82.08	0	0.00	81.20	4	3,602	0.11%
2024/08/07	1	85.20	3	86.43	87.00	-2	3,528	-0.06%
2024/08/06	3	82.30	0	81.50	81.50	3	3,419	0.09%
2024/08/05	3	90.50	0	0.00	90.50	3	3,270	0.09%
2024/08/02	4	103.25	0	0.00	100.50	4	3,266	0.12%
2024/07/31	0	0.00	8	107.99	105.00	-8	3,270	-0.25%
2024/07/30	1	111.00	0	0.00	109.50	1	3,225	0.03%
2024/07/23	0	0.00	2	117.00	118.00	-2	3,230	-0.06%
2024/07/22	6.1	118.23	0	0.00	115.00	6.1	3,223	0.19%
2024/07/19	1	120.00	0	0.00	118.50	1	3,193	0.03%
2024/07/18	1.1	120.95	0	0.00	121.00	1.1	3,175	0.04%
2024/07/17	0	123.50	2	122.50	122.50	-2	3,146	-0.06%
2024/07/12	6	123.17	0	0.00	123.50	6	3,281	0.18%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/10	1	124.00	0	0.00	123.50	1	3,320	0.03%
2024/07/09	3.1	123.69	3	124.00	124.00	0.1	3,342	0.00%
2024/07/08	2	124.00	1	124.00	124.00	1	3,313	0.03%
2024/07/05	0	0.00	2	127.01	128.50	-2	3,254	-0.06%
2024/07/04	0	126.50	0	0.00	126.00	0	3,194	0.00%
2024/07/03	1	126.00	0	0.00	126.50	1	3,131	0.03%
2024/07/01	2	124.99	1	126.50	124.50	1	2,893	0.03%
2024/06/28	3	127.50	4	127.63	128.00	-1	2,765	-0.04%
2024/06/27	1	128.00	1	128.50	132.00	0	2,561	0.00%
2024/06/26	6	130.75	0	0.00	130.00	6	2,515	0.24%
2024/06/25	0	0.00	2	129.75	131.00	-2	2,413	-0.08%
2024/06/21	2	128.25	4.2	129.45	128.50	-2.2	2,206	-0.10%
2024/06/20	0	0.00	2	128.00	127.50	-2	2,130	-0.09%
2024/06/19	0	0.00	0	127.50	125.50	0	2,123	0.00%
2024/06/18	0	0.00	0	127.67	128.00	0	2,129	0.00%
2024/06/17	0	0.00	0.1	127.43	127.00	-0.1	2,133	0.00%
2024/06/14	1	124.50	0	0.00	124.00	1	2,117	0.05%
2024/06/13	0	125.00	0	0.00	124.50	0	2,115	0.00%
2024/06/07	0	124.00	0	0.00	123.50	0	2,092	0.00%
2024/06/06	3	123.50	0	0.00	123.50	3	2,091	0.14%
2024/06/05	0	125.50	0	0.00	124.50	0	2,100	0.00%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	6.1	126.41	0	0.00	125.50	6.1	2,168	0.28%
2024/05/29	1	128.51	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	11	130.00	131.50	-11	2,142	-0.51%
2024/05/27	3	123.17	0	0.00	123.00	3	2,040	0.15%
2024/05/24	1	124.50	0	0.00	124.50	1	2,047	0.05%
2024/05/22	0	0.00	1	127.50	128.00	-1	2,071	-0.05%
2024/05/21	2	127.00	0	0.00	127.00	2	2,064	0.10%
2024/05/17	1	123.00	0	0.00	123.00	1	2,036	0.05%
2024/05/14	1	123.00	1	124.00	123.00	0	2,101	0.00%
2024/05/08	5	123.50	0	0.00	124.00	5	2,097	0.24%
2024/05/07	0	0.00	0.6	125.00	126.00	-0.6	2,083	-0.03%
2024/05/06	3	124.00	0	0.00	123.50	3	2,067	0.15%
2024/04/30	1	129.50	0	0.00	129.50	1	1,963	0.05%
2024/04/24	0	0.00	1	131.50	131.50	-1	1,911	-0.05%
2024/04/22	0	0.00	3	128.17	127.50	-3	1,914	-0.16%
2024/04/19	1	130.00	1	129.47	127.00	0	1,898	0.00%
2024/04/18	3	132.17	5.1	131.71	132.50	-2.1	1,831	-0.11%
2024/04/17	1	129.00	0	0.00	129.00	1	1,775	0.06%
2024/04/15	1	129.00	1	130.00	129.00	0	1,793	0.00%
2024/04/12	1	129.50	0	129.50	129.50	1	1,774	0.06%
2024/04/09	0.3	126.50	0	0.00	127.00	0.3	1,824	0.01%
2024/04/08	0	0.00	2	126.00	126.00	-2	1,836	-0.11%
2024/04/03	1.4	126.86	0	0.00	127.00	1.4	1,836	0.08%
2024/04/02	0	0.00	1	126.00	126.50	-1	1,884	-0.05%
2024/04/01	1	125.00	0	0.00	124.50	1	1,860	0.05%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	1	125.00	0	0.00	123.50	1	1,845	0.05%
2024/03/25	0	124.00	0	0.00	123.00	0	1,834	0.00%
2024/03/22	2	122.75	0	0.00	123.50	2	1,847	0.11%
2024/03/20	1.1	122.21	0	0.00	123.00	1.1	1,956	0.06%
2024/03/15	1	121.50	0	0.00	120.00	1	2,010	0.05%
2024/03/11	1	126.00	1	125.00	125.00	0	2,118	0.00%
2024/03/07	1	125.50	2	125.25	125.50	-1	2,176	-0.05%
2024/03/06	2	127.75	0	0.00	127.00	2	2,210	0.09%
2024/03/05	1	128.50	0.1	129.00	128.50	0.9	2,317	0.04%
2024/03/04	0	0.00	1.3	129.20	129.50	-1.3	2,578	-0.05%
2024/02/29	1	128.50	0	0.00	129.00	1	2,825	0.04%
2024/02/27	1	128.50	0	0.00	128.50	1	2,883	0.03%
2024/02/26	2	130.00	0	0.00	129.50	2	2,944	0.07%
2024/02/23	1	132.50	0	0.00	131.00	1	3,044	0.03%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/21	1	131.00	1	131.00	131.00	0	3,088	0.00%
2024/02/20	2	131.76	0	0.00	131.50	2	3,139	0.06%
2024/02/19	0	0.00	1	132.50	132.50	-1	3,190	-0.03%
2024/02/16	3	128.50	0	0.00	128.50	3	3,428	0.09%
2024/02/15	1	129.00	2	126.50	128.50	-1	3,434	-0.03%
2024/02/05	6	127.50	0	0.00	127.00	6	3,445	0.17%
2024/02/02	1	129.00	0	0.00	129.00	1	3,451	0.03%
2024/02/01	1	128.50	0	0.00	129.00	1	3,452	0.03%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/26	3	130.00	0	0.00	129.50	3	3,572	0.08%
2024/01/18	2	129.00	1	131.00	130.00	1	3,651	0.03%
2024/01/17	4	131.50	1	130.50	130.00	3	3,651	0.08%
2024/01/16	0	134.50	0	0.00	135.50	0	3,627	0.00%
2024/01/15	5	135.10	0	0.00	135.00	5	3,653	0.14%
2024/01/12	0.1	134.50	0	0.00	134.50	0.1	3,671	0.00%
2024/01/11	1	136.00	6	136.92	136.00	-5	3,698	-0.14%
2024/01/10	3	135.00	0	0.00	134.50	3	3,780	0.08%
2024/01/09	7.1	134.14	4	133.75	135.00	3.1	3,800	0.08%
2024/01/05	5	139.90	1	139.50	139.50	4	3,835	0.10%
2024/01/03	0	0.00	1	140.50	142.00	-1	3,801	-0.03%
2023/12/29	0	0.00	0	141.00	142.00	0	3,793	0.00%
2023/12/28	1	143.00	25	142.70	142.00	-24	3,785	-0.63%
2023/12/27	0	0.00	2	139.50	139.50	-2	3,725	-0.05%
2023/12/25	1	138.50	0	0.00	140.00	1	3,726	0.03%
2023/12/21	1	136.00	0	0.00	137.50	1	3,727	0.03%
2023/12/20	0.1	138.50	0	0.00	137.50	0.1	3,735	0.00%
2023/12/18	5	137.00	1	138.00	137.50	4	3,749	0.11%
2023/12/15	19	143.11	0	0.00	141.00	19	3,721	0.51%
2023/12/14	1	147.50	19	147.45	148.50	-18	3,738	-0.48%
2023/12/13	15.1	143.17	0	0.00	143.50	15.1	3,695	0.41%
2023/12/12	0	0.00	1	145.50	145.00	-1	3,705	-0.03%
2023/12/11	1.2	145.00	1	145.50	145.50	0.2	3,757	0.01%
2023/12/08	1	143.50	1	143.00	143.00	0	3,889	0.00%
2023/12/07	7.1	143.35	0	0.00	142.00	7.1	3,886	0.18%
2023/12/06	1.2	148.13	2	145.25	145.50	-0.9	3,856	-0.02%
2023/12/05	0	0.00	0	145.50	146.00	0	3,838	0.00%
2023/12/04	0	0.00	2	149.49	149.50	-2	3,806	-0.05%
2023/12/01	0	0.00	1.1	149.50	149.50	-1.1	3,798	-0.03%
2023/11/30	2	150.50	3	149.17	148.50	-1	3,801	-0.03%
2023/11/29	2	148.25	8	149.13	149.50	-6	3,692	-0.16%
2023/11/28	7	142.71	5	143.10	144.00	2	3,441	0.06%
2023/11/27	2	142.50	6	142.92	141.50	-4	3,349	-0.12%
2023/11/24	4	140.50	3	140.17	139.00	1	3,216	0.03%
2023/11/22	4	140.99	4	140.25	140.50	0	3,120	0.00%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/17	1	138.00	1	138.50	138.50	0	3,057	0.00%
2023/11/16	0.1	139.00	2	137.25	136.50	-1.9	3,041	-0.06%
2023/11/15	2	136.53	18	137.83	138.00	-16	3,016	-0.53%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/13	1	132.00	3	132.17	132.50	-2	2,771	-0.07%
2023/11/10	0	0.00	1	129.50	131.00	-1	2,750	-0.04%
2023/11/08	1	130.50	1	131.00	131.00	0	2,786	0.00%
2023/11/07	1	130.50	2	130.00	130.50	-1	2,781	-0.04%
2023/11/06	1	128.50	0.1	128.00	128.50	0.9	2,818	0.03%
2023/11/03	4	127.75	0	0.00	127.50	4	2,829	0.14%
2023/11/02	3	129.33	1	130.50	131.00	2	2,812	0.07%
2023/11/01	1	127.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	1	129.00	3	128.33	127.00	-2	2,866	-0.07%
2023/10/26	2	127.00	0	0.00	127.00	2	3,431	0.06%
2023/10/19	0	0.00	1	132.00	132.50	-1	3,759	-0.03%
2023/10/18	2	133.75	3	131.33	130.00	-1	3,850	-0.03%
2023/10/17	1	132.00	1	131.00	130.00	0	3,988	0.00%
2023/10/16	1	131.50	3	130.50	130.50	-2	4,164	-0.05%
2023/10/13	2	130.75	1	130.00	131.00	1	4,309	0.02%
2023/10/12	2	125.50	0	0.00	128.50	2	4,332	0.05%
2023/10/06	0	0.00	2	128.00	128.00	-2	4,463	-0.04%
2023/10/03	0	0.00	2	125.75	125.00	-2	4,518	-0.04%
2023/10/02	1	126.00	1	126.50	126.00	0	4,591	0.00%
2023/09/28	2	124.00	0	0.00	125.00	2	4,703	0.04%
2023/09/26	0	0.00	1	125.50	125.50	-1	5,084	-0.02%
2023/09/25	1	126.00	0	0.00	126.50	1	5,098	0.02%
2023/09/22	1	126.00	0	0.00	128.00	1	5,066	0.02%
2023/09/21	1.1	127.50	1	130.00	127.50	0.1	5,038	0.00%
2023/09/20	0	0.00	1.1	131.05	130.50	-1.1	5,033	-0.02%
2023/09/19	3	134.33	1	135.50	132.50	2	5,046	0.04%
2023/09/18	1	132.50	1	133.50	134.00	0	5,004	0.00%
2023/09/15	0	0.00	2	132.75	132.50	-2	5,003	-0.04%
2023/09/14	0	0.00	8	132.25	132.00	-8	4,990	-0.16%
2023/09/13	4.2	131.54	3	132.83	130.00	1.2	4,971	0.02%
2023/09/12	1	127.50	2	129.50	128.50	-1	4,885	-0.02%
2023/09/07	1	127.50	0	0.00	127.50	1	5,196	0.02%
2023/09/06	2	129.25	2	129.50	129.00	0	5,233	0.00%
2023/09/05	2	127.75	6	127.08	128.50	-4	5,203	-0.08%
2023/09/04	1	123.00	1	122.50	123.50	0	5,169	0.00%
2023/09/01	0	124.00	1	123.50	123.50	-1	5,171	-0.02%
2023/08/31	0	0.00	1	122.50	123.50	-1	5,189	-0.02%
2023/08/30	0	0.00	1	122.50	123.00	-1	5,256	-0.02%
2023/08/28	1	120.00	0	0.00	120.00	1	5,292	0.02%
2023/08/24	0	0.00	2	121.00	120.50	-2	5,383	-0.04%
2023/08/23	0	0.00	0.1	119.00	121.50	-0.1	5,455	0.00%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	5	122.00	0	0.00	121.50	5	5,471	0.09%
2023/08/18	0	0.00	3	125.17	125.00	-3	5,494	-0.05%
2023/08/17	3	126.83	4	126.88	127.00	-1	5,511	-0.02%
2023/08/16	1	125.50	0	0.00	125.50	1	5,510	0.02%
2023/08/14	3	122.00	1	125.50	125.50	2	5,696	0.04%
2023/08/10	3	124.83	1	124.00	124.50	2	5,803	0.03%
2023/08/08	1.1	130.05	1	130.00	130.00	0.1	5,864	0.00%
2023/08/04	2	125.50	1	125.50	126.50	1	5,943	0.02%
2023/08/02	4	129.13	0	0.00	126.50	4	6,058	0.07%
2023/08/01	7	136.14	2	139.25	133.00	5	6,000	0.08%
2023/07/31	4	138.00	4	138.75	140.00	0	5,836	0.00%
2023/07/28	1	141.50	6	141.58	142.00	-5	5,698	-0.09%
2023/07/27	2	138.75	3	139.50	139.50	-1	5,616	-0.02%
2023/07/26	2	138.00	2	138.00	136.50	0	5,628	0.00%
2023/07/25	5.1	139.71	2.1	140.73	139.00	3	5,618	0.05%
2023/07/24	6	140.00	5	139.90	140.00	1	5,584	0.02%
2023/07/21	1	139.01	1.1	140.00	140.00	-0.1	5,630	0.00%
2023/07/20	4.1	144.25	7	144.50	142.00	-2.9	5,673	-0.05%
2023/07/19	100.1	144.34	106	143.00	141.50	-5.9	5,475	-0.11%	大賣/
2023/07/18	2	139.51	3	140.83	141.00	-1	5,344	-0.02%
2023/07/17	2	137.50	1	137.00	138.00	1	5,173	0.02%
2023/07/14	2	136.25	2	137.00	137.00	0	5,169	0.00%
2023/07/13	1	133.50	3	133.83	133.00	-2	5,120	-0.04%
2023/07/12	3	132.33	2	132.00	131.50	1	5,077	0.02%
2023/07/10	0.1	131.00	0	0.00	131.00	0.1	5,068	0.00%
2023/07/07	3	130.00	0	0.00	131.00	3	5,071	0.06%
2023/07/06	0	0.00	0.1	136.00	134.00	-0.1	5,046	0.00%
2023/07/05	6.2	137.31	2	138.25	136.00	4.2	4,982	0.08%
2023/07/04	0	0.00	4	134.50	135.50	-4	4,758	-0.08%
2023/06/27	3	130.00	2	129.75	128.00	1	5,056	0.02%
2023/06/26	0	0.00	2	131.00	131.00	-2	5,095	-0.04%
2023/06/21	1	129.00	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1.1	131.35	2	129.50	129.50	-0.9	5,593	-0.02%
2023/06/19	2	132.50	0	0.00	130.50	2	5,642	0.04%
2023/06/16	1	133.50	1	132.00	131.50	0	5,638	0.00%
2023/06/15	1	132.00	4	133.50	134.00	-3	5,682	-0.05%
2023/06/14	3	132.33	2	131.25	130.50	1	5,637	0.02%
2023/06/13	4	134.13	8	135.25	135.00	-4	5,582	-0.07%
2023/06/12	1	130.50	3	130.33	130.50	-2	5,487	-0.04%
2023/06/09	4	127.25	1	128.00	128.00	3	5,465	0.05%
2023/06/08	4	127.38	1	126.50	126.00	3	5,502	0.05%
2023/06/07	0	0.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	1	127.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	2	130.00	0	0.00	130.00	2	5,624	0.04%
2023/06/02	1	127.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2	127.00	1	128.50	127.00	1	5,927	0.02%
2023/05/30	2	126.75	1	128.50	129.00	1	6,057	0.02%
2023/05/29	2	130.00	2	130.25	130.50	0	6,039	0.00%
2023/05/26	3	126.00	0	0.00	125.50	3	6,126	0.05%
2023/05/25	1	125.00	2	125.50	125.50	-1	6,300	-0.02%
2023/05/24	2	124.25	0	0.00	124.50	2	6,388	0.03%
2023/05/23	1	127.50	1	127.50	127.50	0	6,466	0.00%
2023/05/19	3	126.50	0	0.00	126.00	3	6,787	0.04%
2023/05/18	4	124.75	10	125.20	125.50	-6	6,762	-0.09%
2023/05/17	4	122.75	1	123.00	123.00	3	6,795	0.04%
2023/05/16	8	121.50	1	122.00	121.50	7	6,830	0.10%
2023/05/15	4	122.63	4	123.25	122.50	0	6,814	0.00%
2023/05/12	1	123.00	1	125.50	125.50	0	6,893	0.00%
2023/05/11	9	125.11	1	123.00	124.00	8	6,930	0.12%
2023/05/10	1	125.00	0	0.00	129.50	1	7,124	0.01%
2023/05/09	3	127.33	1	126.50	126.50	2	7,217	0.03%
2023/05/08	2	135.50	0	0.00	133.50	2	7,224	0.03%
2023/05/05	1	133.50	1	132.50	133.50	0	7,405	0.00%
2023/05/04	1	131.50	0	0.00	131.50	1	7,952	0.01%
2023/05/03	0.1	132.50	0	0.00	133.50	0.1	8,266	0.00%
2023/05/02	1	130.50	0	0.00	131.00	1	8,292	0.01%
2023/04/28	1	133.00	1	131.50	133.00	0	8,374	0.00%
2023/04/26	4	126.75	4	128.63	130.50	0	8,364	0.00%
2023/04/25	6	132.58	1	130.00	130.00	5	8,288	0.06%
2023/04/24	0	0.00	1	140.00	139.00	-1	8,236	-0.01%
2023/04/21	2	139.50	2	141.75	139.00	0	8,332	0.00%
2023/04/20	1	142.50	2	143.00	142.50	-1	8,360	-0.01%
2023/04/19	2	143.75	0	0.00	143.50	2	8,468	0.02%
2023/04/18	3.1	147.34	1	150.50	147.00	2.1	8,422	0.02%
2023/04/14	0	0.00	2	149.00	148.50	-2	8,401	-0.02%
2023/04/13	1	146.50	3	148.33	147.00	-2	8,416	-0.02%
2023/04/12	2.1	150.26	1	151.50	150.00	1.1	8,401	0.01%
2023/04/11	2	150.50	1	150.50	150.00	1	8,409	0.01%
2023/04/10	1	149.00	0	0.00	149.00	1	8,400	0.01%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	0	0.00	1	151.00	149.50	-1	8,403	-0.01%
2023/03/30	0	0.00	1	145.50	148.50	-1	8,360	-0.01%
2023/03/29	2	145.00	0	0.00	143.00	2	8,337	0.02%
2023/03/28	3	147.83	1.2	147.79	146.00	1.8	8,476	0.02%
2023/03/27	1	156.00	0.1	154.50	151.50	0.9	8,360	0.01%
2023/03/24	1.1	156.95	2	156.00	155.50	-0.9	8,339	-0.01%
2023/03/23	1.1	155.03	12	157.29	159.50	-10.9	8,267	-0.13%
2023/03/22	2	150.25	3	150.17	150.00	-1	7,933	-0.01%
2023/03/20	4.1	146.77	2	147.75	148.00	2.1	7,914	0.03%
2023/03/16	1	144.50	1	144.00	144.50	0	8,098	0.00%
2023/03/15	1.1	148.15	1	150.00	147.00	0.1	8,154	0.00%
2023/03/14	0	0.00	1	146.50	147.00	-1	8,204	-0.01%
2023/03/13	1	144.50	0	0.00	145.50	1	8,335	0.01%
2023/03/09	1	148.50	0	0.00	148.50	1	8,462	0.01%
2023/03/08	2	150.00	3	148.67	150.00	-1	8,439	-0.01%
2023/03/07	4	148.13	2	148.50	148.50	2	8,528	0.02%
2023/03/06	9	154.06	12	153.71	151.50	-3	8,498	-0.04%
2023/03/03	3	150.50	4	150.25	150.50	-1	8,334	-0.01%
2023/03/02	1	148.00	0	0.00	148.00	1	8,660	0.01%
2023/03/01	5	148.70	4	149.38	149.50	1	8,852	0.01%
2023/02/24	2	150.00	2	151.50	147.50	0	9,086	0.00%
2023/02/23	5	148.90	6.1	149.18	149.50	-1.1	9,028	-0.01%
2023/02/22	3.1	141.48	2	141.50	142.50	1.1	9,014	0.01%
2023/02/21	1	145.50	7	145.00	145.50	-6	9,132	-0.07%
2023/02/20	8	143.69	1	147.00	143.50	7	9,533	0.07%
2023/02/17	3	143.67	3	143.67	144.50	0	9,521	0.00%
2023/02/16	12	146.42	11	148.95	149.00	1	9,440	0.01%
2023/02/15	5	145.50	3	147.00	145.00	2	9,608	0.02%
2023/02/13	3	147.83	1	149.50	147.50	2	9,556	0.02%
2023/02/10	1	150.00	2.1	148.10	147.50	-1.1	9,660	-0.01%
2023/02/09	2.1	151.05	1	155.00	150.50	1.1	9,805	0.01%
2023/02/08	15	150.27	19.5	153.83	154.00	-4.5	9,831	-0.05%
2023/02/07	2	146.50	7	146.93	148.50	-5	9,742	-0.05%
2023/02/06	2	149.25	1	150.50	148.50	1	9,772	0.01%
2023/02/03	2	148.50	8	150.44	151.50	-6	9,674	-0.06%
2023/02/02	17	147.29	12	147.54	147.00	5	9,537	0.05%
2023/02/01	2	134.75	26	137.81	142.00	-24	9,089	-0.26%
2023/01/31	4	130.38	22	129.59	129.50	-18	8,855	-0.20%
2023/01/30	22	128.59	2.1	130.00	130.50	20	8,906	0.22%
2023/01/16	0	0.00	2	125.50	125.50	-2	8,966	-0.02%
2023/01/12	1	125.50	2	126.75	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	1	125.00	125.50	-1	9,041	-0.01%
2023/01/10	1	123.50	0.1	123.50	123.50	0.9	9,085	0.01%
2023/01/09	0	0.00	3	121.67	123.50	-3	9,169	-0.03%
2023/01/05	2	115.00	0	0.00	115.50	2	9,376	0.02%
2022/12/30	2	115.00	0	0.00	115.00	2	9,554	0.02%
2022/12/28	2	115.50	0	0.00	114.00	2	9,815	0.02%
2022/12/27	10	118.50	0	0.00	118.00	10	9,880	0.10%
2022/12/26	0	0.00	10	117.00	116.00	-10	9,989	-0.10%
2022/12/23	1	116.50	0	0.00	117.00	1	10,116	0.01%
2022/12/22	1	120.50	0	0.00	119.50	1	10,179	0.01%
2022/12/20	3	123.67	4	119.75	118.50	-1	10,300	-0.01%
2022/12/19	2	120.00	2	120.50	120.00	0	10,205	0.00%
2022/12/16	1	121.00	1	121.00	121.00	0	10,373	0.00%
2022/12/15	1.1	123.55	1.2	125.35	123.50	-0.1	10,490	0.00%
2022/12/14	1	125.00	3	123.50	125.00	-2	10,525	-0.02%
2022/12/13	7	121.79	6	120.00	120.00	1	10,613	0.01%
2022/12/12	14	122.50	14	122.00	122.00	0	10,622	0.00%
2022/12/08	4	123.75	3	122.00	124.00	1	10,619	0.01%
2022/12/07	3.2	119.16	10	119.00	118.50	-6.8	10,585	-0.06%
2022/12/06	2	124.50	73	125.08	124.00	-71	10,914	-0.65%
2022/12/05	85	126.78	6	126.92	127.00	79	10,858	0.73%
2022/12/02	1	124.50	1	125.00	124.50	0	10,783	0.00%
2022/12/01	4	124.25	2	124.50	123.50	2	10,825	0.02%
2022/11/30	1	120.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	3	121.17	4	123.13	120.50	-1	10,954	-0.01%
2022/11/28	0	0.00	10	119.05	122.00	-10	10,869	-0.09%
2022/11/25	4	121.00	5	121.00	120.00	-1	10,880	-0.01%
2022/11/24	9.1	125.83	4	126.38	123.50	5.1	10,847	0.05%
2022/11/23	11	123.55	21	123.79	122.50	-10	10,472	-0.10%
2022/11/22	2	121.50	9	122.00	122.00	-7	10,331	-0.07%
2022/11/21	0	0.00	1.2	118.50	118.00	-1.2	10,324	-0.01%
2022/11/18	5.1	118.16	0	0.00	115.50	5.1	10,538	0.05%
2022/11/17	10.1	121.64	3.3	121.50	121.00	6.8	10,446	0.07%
2022/11/16	17	119.09	7	119.00	123.00	10	10,300	0.10%
2022/11/15	1	112.50	3	113.50	116.00	-2	9,870	-0.02%
2022/11/11	1	112.50	1	116.00	109.50	0	10,391	0.00%
2022/11/10	0	0.00	2	108.25	110.00	-2	10,306	-0.02%
2022/11/09	3	109.33	3	109.83	109.50	0	10,425	0.00%
2022/11/08	4	108.50	5	110.80	107.50	-1	10,680	-0.01%
2022/11/07	9.1	105.97	8	106.88	107.50	1.1	10,829	0.01%
2022/11/04	2	108.50	1	111.00	111.00	1	10,661	0.01%
2022/11/03	23	110.80	25	110.32	110.50	-2	10,550	-0.02%
2022/11/02	0	0.00	2	106.00	107.00	-2	10,464	-0.02%
2022/11/01	2	104.50	1	103.50	104.00	1	10,460	0.01%
2022/10/31	2	102.50	0	0.00	102.50	2	10,606	0.02%
2022/10/28	88	103.49	90	102.97	102.50	-2	10,684	-0.02%
2022/10/27	21	97.94	21	101.45	101.50	0	10,623	0.00%
2022/10/26	2	95.25	2.3	96.11	95.70	-0.3	10,559	0.00%
2022/10/24	13	100.76	13	98.14	97.90	0	10,523	0.00%
2022/10/21	16	97.45	17	95.00	95.00	-1	10,508	-0.01%
2022/10/20	6	98.05	4	98.23	98.40	2	10,537	0.02%
2022/10/19	15	101.30	18	100.37	99.80	-3	10,741	-0.03%
2022/10/18	5	102.50	4	100.50	100.50	1	10,864	0.01%
2022/10/17	9	100.02	8	102.63	103.00	1	11,816	0.01%
2022/10/14	12	100.05	15	102.79	103.50	-3	12,295	-0.02%
2022/10/13	14	102.63	21	97.67	94.10	-7	12,329	-0.06%
2022/10/12	23	105.17	7	104.00	104.00	16	12,291	0.13%
2022/10/11	1	107.00	1	108.50	107.00	0	12,413	0.00%
2022/10/07	1	113.00	0	0.00	113.00	1	12,607	0.01%
2022/10/06	2	113.50	0	0.00	115.50	2	13,015	0.02%
2022/10/05	32	114.17	52	112.99	113.00	-20	13,248	-0.15%
2022/10/04	25	110.50	25	110.00	110.00	0	13,313	0.00%
2022/10/03	21	106.48	15	107.50	107.50	6	13,402	0.04%
2022/09/30	6	104.50	5	107.80	108.00	1	13,595	0.01%
2022/09/29	3	105.50	0	0.00	104.50	3	13,715	0.02%
2022/09/28	9	108.94	8	106.06	105.00	1	13,911	0.01%
2022/09/27	0	113.00	1	110.00	113.50	-1	14,330	-0.01%
2022/09/26	3	110.50	1	115.50	108.50	2	14,738	0.01%
2022/09/23	3.1	121.81	2	120.50	117.00	1.1	15,029	0.01%
2022/09/22	10.1	124.16	16	123.97	124.00	-5.9	15,066	-0.04%
2022/09/21	20	123.05	31	124.15	124.00	-11	15,104	-0.07%
2022/09/20	21	123.62	21	122.55	122.50	0	15,196	0.00%
2022/09/19	6	120.75	4	121.00	120.50	2	15,291	0.01%
2022/09/16	3	120.17	1	120.50	120.00	2	15,471	0.01%
2022/09/15	19	124.29	24.1	121.20	120.00	-5.1	15,554	-0.03%
2022/09/14	27.1	122.70	8.4	120.00	123.50	18.8	15,708	0.12%
2022/09/13	32	125.48	22.1	123.08	122.50	9.9	15,748	0.06%
2022/09/12	14	119.36	12	118.50	118.50	2	15,530	0.01%
2022/09/07	5	111.02	1	114.50	115.00	4	15,940	0.03%
2022/09/06	7.1	115.77	6	114.58	113.00	1.1	16,010	0.01%
2022/09/05	4.1	122.06	3	122.33	118.50	1.1	15,932	0.01%
2022/09/02	1	122.00	5	123.40	122.00	-4	15,939	-0.03%
2022/09/01	4	122.75	0	0.00	121.00	4	16,062	0.02%
2022/08/31	3	125.17	2	124.00	125.50	1	16,138	0.01%
2022/08/30	2	122.50	2	123.00	122.50	0	16,552	0.00%
2022/08/29	2	120.50	2	122.25	123.00	0	17,208	0.00%
2022/08/26	5	128.80	2	128.25	126.50	3	17,514	0.02%
2022/08/25	6	127.67	7	128.14	127.50	-1	17,347	-0.01%
2022/08/24	1	123.00	2	122.00	123.00	-1	17,193	-0.01%
2022/08/23	5	121.00	102	120.53	121.50	-97	17,543	-0.55%	大賣/
2022/08/22	74	125.33	4	124.88	123.50	70	17,678	0.40%
2022/08/19	19	126.82	11	126.68	125.50	8	17,767	0.04%
2022/08/18	25	123.28	12	121.96	124.50	13	17,514	0.07%
2022/08/17	5	120.00	2	121.25	119.50	3	17,449	0.02%
2022/08/16	4	124.13	4	125.74	122.50	0	17,705	0.00%
2022/08/15	10	124.60	8.1	124.62	124.00	1.9	17,881	0.01%
2022/08/12	8.1	120.20	11	119.59	121.50	-2.9	18,001	-0.02%
2022/08/11	4	114.00	1	114.50	113.00	3	17,973	0.02%
2022/08/10	1.1	112.05	0	112.50	111.00	1.1	18,274	0.01%
2022/08/09	1	113.50	2	114.00	113.50	-1	18,552	-0.01%
2022/08/08	5	113.80	5	114.70	114.00	0	19,047	0.00%
2022/08/05	3	111.33	5	112.20	114.00	-2	19,385	-0.01%
2022/08/04	45	105.90	43	104.97	106.50	2	19,606	0.01%
2022/08/03	3.1	108.16	2	108.50	108.00	1.1	19,728	0.01%
2022/08/02	0	0.00	3	110.00	109.00	-3	20,209	-0.01%
2022/08/01	3	113.83	5	114.90	112.50	-2	20,510	-0.01%
2022/07/29	1	118.50	4	119.25	119.50	-3	21,141	-0.01%
2022/07/28	1	120.50	14	119.89	118.00	-13	21,759	-0.06%
2022/07/27	3	119.33	14	119.36	120.00	-11	22,255	-0.05%
2022/07/26	9	120.44	8	121.75	119.50	1	22,354	0.00%
2022/07/25	14	126.18	114	126.71	127.50	-100	22,271	-0.45%	大賣/
2022/07/22	29.2	133.37	10	130.20	130.00	19.2	22,383	0.09%
2022/07/21	7	125.08	15	126.63	129.50	-8	21,594	-0.04%
2022/07/20	117	118.89	3	117.83	118.00	114	21,191	0.54%	大買/鉅額交易
2022/07/19	2	114.75	0	0.00	114.00	2	21,217	0.01%
2022/07/18	4	118.63	4	117.88	117.00	0	21,378	0.00%
2022/07/15	4	113.75	2	114.50	116.00	2	21,812	0.01%
2022/07/14	4	113.63	2	110.50	114.50	2	21,730	0.01%
2022/07/13	26	113.88	24	110.83	110.00	2	21,524	0.01%
2022/07/12	1	110.00	1	112.00	112.50	0	21,510	0.00%
2022/07/11	1	117.50	6	118.17	117.50	-5	21,710	-0.02%
2022/07/08	26	117.87	18	117.25	117.00	8	21,852	0.04%
2022/07/07	17	114.21	12	117.00	117.00	5	21,879	0.02%
2022/07/06	0	0.00	4	114.75	112.50	-4	22,093	-0.02%
2022/07/05	15.1	117.67	14	117.82	118.00	1.1	22,267	0.00%
2022/07/04	31	120.52	32	120.52	122.00	-1	22,281	0.00%
2022/07/01	15.1	124.27	158	127.14	122.50	-143	22,482	-0.64%	大賣/鉅額交易
2022/06/30	65	138.11	6	137.00	136.00	59	22,408	0.26%
2022/06/29	81	142.02	6	137.67	143.00	75	22,711	0.33%
2022/06/28	21	142.69	19	140.63	140.50	2	22,946	0.01%
2022/06/27	20	147.98	22	146.43	147.50	-2	23,468	-0.01%
2022/06/24	11.1	141.13	8	141.63	140.00	3.1	23,867	0.01%
2022/06/23	9	142.39	3	143.33	144.00	6	24,329	0.02%
2022/06/22	11.1	147.21	1	150.50	144.00	10.1	24,814	0.04%
2022/06/21	3.2	155.16	5	154.70	156.50	-1.8	25,557	-0.01%
2022/06/20	76	163.36	170	156.58	154.00	-94	26,723	-0.35%	大賣/
2022/06/17	111	162.55	9	165.94	167.50	102	27,070	0.38%	大買/鉅額交易
2022/06/16	12	173.25	159	172.03	166.00	-147	27,297	-0.54%	大賣/鉅額交易
2022/06/15	3	170.67	9	170.33	170.50	-6	27,687	-0.02%
2022/06/14	3	165.50	4	166.63	168.00	-1	27,861	0.00%
2022/06/13	6	167.25	3	167.17	166.50	3	27,830	0.01%
2022/06/10	11	172.36	0	0.00	172.50	11	27,999	0.04%
2022/06/09	2	176.00	1	176.00	176.50	1	27,910	0.00%
2022/06/08	13	178.27	7	178.86	175.00	6	27,819	0.02%
2022/06/07	12	181.37	17	182.03	182.00	-5	27,607	-0.02%
2022/06/06	8	175.81	9	176.50	176.50	-1	27,139	0.00%
2022/06/02	4	172.13	2	173.00	173.00	2	26,990	0.01%
2022/06/01	1.1	173.41	0	0.00	171.50	1.1	26,945	0.00%
2022/05/31	6	172.67	14	173.39	173.50	-8	26,840	-0.03%
2022/05/30	53	168.41	9	169.39	169.00	44	26,547	0.17%
2022/05/27	103	163.18	1	166.00	162.50	102	26,408	0.39%	大買/鉅額交易
2022/05/26	2	162.50	4	161.38	160.50	-2	26,281	-0.01%
2022/05/25	5	162.00	4	161.88	164.00	1	26,198	0.00%
2022/05/24	10	165.55	141	167.97	160.50	-131	26,005	-0.50%	大賣/鉅額交易
2022/05/23	7	176.14	1	175.00	172.00	6	25,657	0.02%
2022/05/20	4	176.37	26	175.73	175.00	-22	25,429	-0.09%
2022/05/19	70	168.81	4.2	170.00	173.50	65.8	25,020	0.26%
2022/05/18	100	172.11	8	173.00	171.50	92	24,878	0.37%
2022/05/17	4	168.00	5	169.90	171.50	-1	24,725	0.00%
2022/05/16	6	171.42	5	174.00	167.50	1	24,832	0.00%
2022/05/13	3	166.50	8	167.81	166.50	-5	24,511	-0.02%
2022/05/12	15	165.77	11	166.09	163.00	4	24,431	0.02%
2022/05/11	5	164.50	6	164.92	163.50	-1	24,469	0.00%
2022/05/10	13	165.81	39	166.78	168.00	-26	24,989	-0.10%
2022/05/09	7	167.00	6	165.50	163.00	1	24,776	0.00%
2022/05/06	19.1	168.42	15	168.70	171.50	4.1	24,525	0.02%
2022/05/05	10.1	168.29	20	167.78	168.00	-9.9	24,166	-0.04%
2022/05/04	15	157.73	16	159.38	162.50	-1	23,768	0.00%
2022/05/03	3	150.17	12	148.58	151.50	-9	23,539	-0.04%
2022/04/29	7	146.07	11	147.50	146.00	-4	23,509	-0.02%
2022/04/28	3	143.00	2	146.00	143.50	1	23,501	0.00%
2022/04/27	6	142.58	8	141.81	145.00	-2	23,407	-0.01%
2022/04/26	8	146.94	2	145.50	143.50	6	23,610	0.03%
2022/04/25	1	153.00	1	154.00	149.00	0	23,957	0.00%
2022/04/22	6.1	159.56	1	158.50	159.50	5.1	24,015	0.02%
2022/04/21	11	168.09	13	167.15	166.50	-2	23,823	-0.01%
2022/04/20	2	159.50	0	0.00	159.50	2	23,299	0.01%
2022/04/19	3	158.34	2	159.25	158.00	1	23,270	0.00%
2022/04/18	7	156.93	7	154.00	156.00	0	23,186	0.00%
2022/04/15	12.7	159.11	6	156.92	156.50	6.7	23,015	0.03%
2022/04/14	14	166.82	16	166.94	167.00	-2	22,684	-0.01%
2022/04/13	4	164.13	8	164.13	163.50	-4	22,437	-0.02%
2022/04/12	14	161.29	3	159.83	159.00	11	22,172	0.05%
2022/04/11	13.1	164.53	18	165.06	160.50	-4.9	21,872	-0.02%
2022/04/08	23	173.11	22	172.14	173.00	1	21,426	0.00%
2022/04/07	19.6	172.17	167	169.03	172.50	-147.4	20,942	-0.70%	大賣/鉅額交易
2022/04/06	7	180.71	6	180.17	180.00	1	20,316	0.00%
2022/04/01	6.1	182.59	5	183.90	183.00	1.1	20,023	0.01%
2022/03/31	31	193.15	31	193.18	191.00	0	19,559	0.00%
2022/03/30	11	199.55	5	200.30	190.50	6	19,221	0.03%
2022/03/29	16	190.16	30	191.22	194.50	-14	18,900	-0.07%
2022/03/28	20	182.50	20	183.28	177.00	0	18,930	0.00%
2022/03/25	19	180.24	23	180.07	179.50	-4	18,298	-0.02%
2022/03/24	72	177.01	51	177.48	179.00	21	17,766	0.12%
2022/03/23	71.3	168.05	38.3	171.88	175.50	33	16,873	0.20%
2022/03/22	101	157.39	9	157.17	160.00	92	15,827	0.58%	大買/
2022/03/21	1	155.00	23	154.67	153.50	-22	15,465	-0.14%
2022/03/18	21	150.93	13	151.35	149.00	8	15,255	0.05%
2022/03/17	10	143.60	24	144.50	148.50	-14	14,639	-0.10%
2022/03/16	1	138.00	3	138.00	137.00	-2	14,436	-0.01%
2022/03/15	19	142.95	5	143.90	138.50	14	14,460	0.10%
2022/03/14	5	144.80	19	144.76	145.00	-14	14,442	-0.10%
2022/03/11	9	143.17	4	145.25	143.00	5	14,740	0.03%
2022/03/10	9	144.78	10	146.80	143.00	-1	14,906	-0.01%
2022/03/09	13	143.81	12	143.25	143.50	1	15,044	0.01%
2022/03/08	14	139.71	14	141.93	140.00	0	15,349	0.00%
2022/03/07	5	139.99	1	138.00	138.00	4	16,046	0.02%
2022/03/04	3	143.50	2	144.50	144.50	1	17,325	0.01%
2022/03/03	9	145.39	16	146.00	145.50	-7	18,951	-0.04%
2022/03/02	2	140.75	2.1	141.48	143.00	-0.1	19,522	0.00%
2022/03/01	4	139.75	4	139.25	139.50	0	20,151	0.00%
2022/02/25	2	136.00	3	137.83	136.50	-1	20,576	0.00%
2022/02/24	19	136.68	13	135.31	133.50	6	21,396	0.03%
2022/02/23	1	139.00	12	139.00	140.00	-11	21,422	-0.05%
2022/02/22	3.1	137.55	1	137.00	136.50	2.1	21,565	0.01%
2022/02/21	11	141.59	1	142.00	142.00	10	21,782	0.05%
2022/02/18	2	140.25	2	141.25	144.50	0	22,092	0.00%
2022/02/17	10	143.30	1	143.00	143.00	9	22,348	0.04%
2022/02/16	7	150.64	6	150.50	147.50	1	22,483	0.00%
2022/02/15	14	146.46	14	146.46	145.50	0	22,383	0.00%
2022/02/14	23	145.15	77	144.89	143.50	-54	22,227	-0.24%
2022/02/11	65	151.31	21.1	150.81	152.00	43.9	22,140	0.20%
2022/02/10	30	148.45	39	148.90	147.50	-9	21,979	-0.04%
2022/02/09	24	144.00	27	146.04	143.00	-3	21,281	-0.01%
2022/02/08	0	0.00	66	144.10	145.00	-66	21,042	-0.31%
2022/02/07	10	146.00	7	145.21	144.00	3	21,124	0.01%
2022/01/26	78	142.34	16	141.78	143.00	62	20,884	0.30%
2022/01/25	8	140.75	33	139.00	140.50	-25	20,809	-0.12%
2022/01/24	11	136.18	3	136.00	138.50	8	20,593	0.04%
2022/01/21	4	138.38	2	138.00	135.00	2	20,604	0.01%
2022/01/20	17	142.18	8	139.63	142.00	9	20,533	0.04%
2022/01/19	14	141.00	12	138.50	140.50	2	20,662	0.01%
2022/01/18	36	139.10	42	137.76	139.00	-6	20,828	-0.03%
2022/01/17	11	128.18	11	129.41	131.00	0	20,616	0.00%
2022/01/14	3	124.17	2	123.75	124.00	1	21,152	0.00%
2022/01/13	1	127.50	1	123.50	126.00	0	21,889	0.00%
2022/01/12	7	126.21	2	127.50	126.50	5	22,179	0.02%
2022/01/11	3	130.67	0	0.00	130.50	3	22,287	0.01%
2022/01/10	4	134.38	20	135.30	137.00	-16	22,311	-0.07%
2022/01/07	18	133.69	3	131.17	131.00	15	22,444	0.07%
2022/01/06	6	137.17	3	139.00	138.00	3	22,628	0.01%
2022/01/05	6	140.42	19	140.13	139.50	-13	22,911	-0.06%
2022/01/04	8	144.50	28	144.98	143.50	-20	23,052	-0.09%
2022/01/03	5	140.90	1	141.00	141.00	4	23,537	0.02%
2021/12/30	17	141.00	2	141.00	141.00	15	23,999	0.06%
2021/12/29	8	142.25	1	145.50	142.00	7	24,430	0.03%
2021/12/28	7	141.71	7	143.57	143.50	0	24,848	0.00%
2021/12/27	1	142.50	8	143.94	142.50	-7	25,173	-0.03%
2021/12/24	9	143.50	2	145.00	143.00	7	25,512	0.03%
2021/12/23	8	146.63	9	148.00	145.00	-1	25,614	0.00%
2021/12/22	76	148.58	67	150.28	145.50	9	25,562	0.04%
2021/12/21	4	140.13	1	139.50	139.50	3	25,152	0.01%
2021/12/20	9	139.94	0	0.00	139.00	9	25,892	0.03%
2021/12/17	3	143.83	2	145.00	144.50	1	26,456	0.00%
2021/12/16	14	148.00	9	146.67	147.00	5	26,543	0.02%
2021/12/15	3	139.83	2	141.75	143.00	1	26,464	0.00%
2021/12/14	1	142.00	6	141.58	142.00	-5	26,689	-0.02%
2021/12/13	2	138.50	4	138.00	138.00	-2	26,765	-0.01%
2021/12/10	2	141.50	16	139.69	140.00	-14	27,342	-0.05%
2021/12/09	9	142.56	4	143.13	141.00	5	28,202	0.02%
2021/12/08	15	144.53	7	143.71	144.50	8	28,612	0.03%
2021/12/07	14	144.97	107	144.08	144.00	-93	28,992	-0.32%	大賣/
2021/12/06	6	152.25	3	154.17	149.00	3	29,329	0.01%
2021/12/03	2	154.25	3	153.67	154.00	-1	30,337	0.00%
2021/12/02	14	156.82	8.2	157.71	152.00	5.8	30,465	0.02%
2021/12/01	8	160.31	16	160.75	162.50	-8	30,713	-0.03%
2021/11/30	32.1	160.97	38.1	160.26	155.50	-6	30,901	-0.02%
2021/11/29	152.2	144.70	48.1	152.38	156.00	104.1	31,412	0.33%	大買/鉅額交易
2021/11/26	25	140.60	28	142.91	143.50	-3	31,181	-0.01%
2021/11/25	32	141.63	39	143.17	139.00	-7	30,992	-0.02%
2021/11/24	31	139.45	6	140.25	138.00	25	30,645	0.08%
2021/11/23	18	145.92	27	142.52	143.00	-9	31,034	-0.03%
2021/11/22	2	138.00	10	138.85	137.50	-8	31,544	-0.03%
2021/11/19	20	137.88	7.3	140.04	135.50	12.7	34,292	0.04%
2021/11/18	14	140.82	11	141.73	139.50	3	35,764	0.01%
2021/11/17	12	140.54	24	142.02	143.00	-12	36,558	-0.03%
2021/11/16	4	137.00	42	140.11	136.00	-38	37,590	-0.10%
2021/11/15	6.1	137.76	22	138.11	138.50	-15.9	38,657	-0.04%
2021/11/12	4	134.25	4	135.13	133.00	0	39,680	0.00%
2021/11/11	15	131.57	11	131.41	130.50	4	40,366	0.01%
2021/11/10	52.3	132.87	6	132.33	131.00	46.3	40,750	0.11%
2021/11/09	9	128.50	22	128.25	130.00	-13	40,825	-0.03%
2021/11/08	5	121.60	10	121.00	122.00	-5	40,859	-0.01%
2021/11/05	25	124.98	25	123.94	124.00	0	41,105	0.00%
2021/11/04	15	126.33	7	126.86	126.00	8	41,586	0.02%
2021/11/03	16	128.34	7	129.71	130.00	9	41,987	0.02%
2021/11/02	15	132.10	7	130.57	128.00	8	42,474	0.02%
2021/11/01	5	131.20	10	130.85	131.00	-5	43,019	-0.01%
2021/10/29	7	126.93	0	0.00	128.00	7	44,230	0.02%
2021/10/28	4	131.13	2	131.50	129.00	2	44,764	0.00%
2021/10/27	8	128.94	16	129.75	132.00	-8	45,083	-0.02%
2021/10/26	30	131.18	28	127.98	127.00	2	45,547	0.00%
2021/10/25	18	140.28	10	140.40	139.50	8	46,178	0.02%
2021/10/22	16	140.94	17	141.71	144.00	-1	46,175	0.00%
2021/10/21	7	140.07	7.1	137.63	136.00	-0.1	46,465	0.00%
2021/10/20	7	133.14	16	132.38	135.00	-9	46,586	-0.02%
2021/10/19	16	126.66	13	125.15	128.50	3	47,139	0.01%
2021/10/18	6	122.75	20	122.55	123.00	-14	47,995	-0.03%
2021/10/15	5	120.90	4	122.63	122.00	1	48,377	0.00%
2021/10/14	19	119.13	5	121.40	118.00	14	48,819	0.03%
2021/10/13	6	124.42	15	124.83	120.50	-9	49,261	-0.02%
2021/10/12	15	131.23	7	131.07	128.50	8	49,863	0.02%
2021/10/08	13	133.38	30.1	136.46	131.00	-17.1	50,305	-0.03%
2021/10/07	32	131.03	12	133.29	133.50	20	50,945	0.04%
2021/10/06	1	125.50	8	128.56	130.50	-7	50,971	-0.01%
2021/10/05	13	123.38	9	123.72	126.50	4	51,717	0.01%
2021/10/04	34	124.72	34	123.88	121.50	0	52,128	0.00%
2021/10/01	3	125.00	1	124.00	124.00	2	52,726	0.00%
2021/09/30	0.1	134.50	0	0.00	134.00	0.1	53,156	0.00%
2021/09/29	1	135.00	3	134.83	134.00	-2	53,244	0.00%
2021/09/28	9	137.67	4	135.13	139.00	5	53,458	0.01%
2021/09/27	14	136.32	14	136.93	138.00	0	53,472	0.00%
2021/09/24	26	135.21	12	134.04	135.00	14	52,807	0.03%
2021/09/23	8	124.88	22	124.50	124.50	-14	52,292	-0.03%
2021/09/22	3	121.83	6	124.58	125.00	-3	52,340	-0.01%
2021/09/17	23	125.72	6	124.50	126.50	17	52,383	0.03%
2021/09/16	4	120.88	3	121.17	121.50	1	52,394	0.00%
2021/09/15	11	121.41	16	123.06	120.00	-5	52,459	-0.01%
2021/09/14	20.2	123.45	24	123.75	121.50	-3.8	52,046	-0.01%
2021/09/13	8	132.06	4	130.00	129.00	4	51,349	0.01%
2021/09/10	6	129.67	3	132.17	133.00	3	51,054	0.01%
2021/09/09	10	133.80	15	133.00	133.00	-5	50,598	-0.01%
2021/09/08	19	132.03	19	131.34	130.50	0	50,078	0.00%
2021/09/07	24.3	144.08	24	139.98	138.50	0.3	49,056	0.00%
2021/09/06	21.1	156.53	11	154.86	153.50	10.1	48,713	0.02%
2021/09/03	19	163.97	42	164.58	165.50	-23	48,488	-0.05%
2021/09/02	22	168.54	29	165.50	159.00	-7	48,252	-0.01%
2021/09/01	31	164.63	18.1	164.03	167.00	12.9	46,980	0.03%
2021/08/31	21	153.55	13	152.88	155.00	8	46,231	0.02%
2021/08/30	7	151.21	3	151.00	150.00	4	46,138	0.01%
2021/08/27	19	151.32	10	150.75	150.00	9	46,457	0.02%
2021/08/26	12	160.13	17	159.65	158.00	-5	46,194	-0.01%
2021/08/25	77.1	165.58	53	162.54	158.50	24.1	45,344	0.05%
2021/08/24	48	159.15	60.9	159.09	163.50	-12.9	43,208	-0.03%
2021/08/23	23	150.52	34.1	150.21	149.00	-11.1	42,798	-0.03%
2021/08/20	7	143.14	63	141.86	144.00	-56	43,009	-0.13%
2021/08/19	66.1	151.99	18	145.75	135.00	48.1	42,007	0.11%
2021/08/18	29.1	136.26	32.1	139.77	150.00	-3	40,718	-0.01%
2021/08/17	30	141.45	25	140.38	137.50	5	39,881	0.01%
2021/08/16	6	133.92	5	137.90	135.50	1	39,150	0.00%
2021/08/13	4.3	135.07	8	135.94	130.50	-3.7	38,780	-0.01%
2021/08/12	2	133.00	15.1	136.31	136.50	-13.1	38,600	-0.03%
2021/08/11	6	134.66	7.1	132.50	128.00	-1.1	38,648	0.00%
2021/08/10	5.1	134.23	1	133.00	135.00	4.1	38,582	0.01%
2021/08/09	9	141.28	1	141.00	138.50	8	38,319	0.02%
2021/08/06	14	148.43	18	147.50	150.00	-4	38,020	-0.01%
2021/08/05	13.2	146.63	4	144.13	144.50	9.2	37,805	0.02%
2021/08/04	32	150.34	22	152.73	149.50	10	37,759	0.03%
2021/08/03	5	140.40	7	141.07	142.00	-2	36,910	-0.01%
2021/08/02	3	135.66	25.1	137.52	135.00	-22.1	36,810	-0.06%
2021/07/30	45.1	140.41	3	143.67	135.00	42.1	36,379	0.12%
2021/07/29	12	129.88	74	133.82	136.50	-62	35,710	-0.17%
2021/07/28	5.3	135.38	4	134.88	132.50	1.3	34,588	0.00%
2021/07/27	16.1	151.69	18	153.33	147.00	-1.9	34,541	-0.01%
2021/07/26	35	150.77	13	152.62	155.00	22	33,627	0.07%
2021/07/23	13.1	152.90	15	150.93	141.00	-1.9	32,848	-0.01%
2021/07/22	16	156.91	15	153.80	153.00	1	32,220	0.00%
2021/07/21	8	145.13	23.1	144.58	147.50	-15.1	31,411	-0.05%
2021/07/20	13.1	135.68	10	135.80	134.50	3.1	31,298	0.01%
2021/07/19	34	135.60	17.4	134.29	134.00	16.6	31,150	0.05%
2021/07/16	43	136.99	50	136.40	137.00	-7	31,080	-0.02%
2021/07/15	20	123.30	66.2	125.12	130.00	-46.2	30,465	-0.15%
2021/07/14	108.1	125.60	89	124.24	124.50	19.1	30,605	0.06%	大買/
2021/07/13	20	123.00	12	121.00	123.00	8	30,442	0.03%
2021/07/12	22	111.39	19	112.47	112.00	3	30,802	0.01%
2021/07/09	9	102.28	24	102.37	105.50	-15	29,847	-0.05%
2021/07/08	22	94.96	13	95.21	96.20	9	29,423	0.03%
2021/07/07	15	94.74	33.3	92.50	95.50	-18.3	29,117	-0.06%
2021/07/06	3	87.87	13	87.16	86.90	-10	28,520	-0.04%
2021/07/05	12	87.46	17	87.84	86.20	-5	28,772	-0.02%
2021/07/02	3	81.60	18.3	83.64	86.00	-15.3	28,994	-0.05%
2021/07/01	3	80.50	0	0.00	78.90	3	29,316	0.01%
2021/06/30	4	80.80	5	81.20	80.30	-1	29,785	0.00%
2021/06/29	16	83.76	30	83.38	81.10	-14	31,403	-0.04%
2021/06/28	15	85.11	1	85.10	84.90	14	33,429	0.04%
2021/06/25	21	84.28	24	84.67	84.30	-3	34,038	-0.01%
2021/06/24	35	83.35	10	83.58	83.50	25	33,812	0.07%
2021/06/23	9	81.98	10	81.91	82.40	-1	33,654	0.00%
2021/06/22	10	81.76	2	82.40	79.20	8	33,733	0.02%
2021/06/21	7	80.49	2	78.60	79.90	5	33,417	0.01%
2021/06/18	5	79.78	2	79.95	79.60	3	33,176	0.01%
2021/06/17	3	80.03	8	79.40	81.50	-5	33,009	-0.02%
2021/06/16	9	82.50	4	80.43	79.90	5	32,827	0.02%
2021/06/15	5	82.86	6	82.85	82.30	-1	32,627	0.00%
2021/06/11	7	84.93	13	85.13	83.00	-6	32,497	-0.02%
2021/06/10	23	83.27	8	83.76	83.10	15	31,950	0.05%
2021/06/09	2	79.60	1	79.70	78.60	1	31,065	0.00%
2021/06/08	23	77.44	23	77.77	77.00	0	30,472	0.00%
2021/06/07	19	84.63	13	84.07	83.10	6	29,770	0.02%
2021/06/04	20	88.51	12	88.87	86.00	8	29,326	0.03%
2021/06/03	13	86.23	30	86.58	85.70	-17	28,631	-0.06%
2021/06/02	31	85.95	9	83.90	83.00	22	28,030	0.08%
2021/06/01	14	84.39	13	84.85	86.10	1	27,484	0.00%
2021/05/31	25	83.64	28	83.71	81.90	-3	26,770	-0.01%
2021/05/28	18	77.46	31	78.61	79.20	-13	25,574	-0.05%
2021/05/27	6	69.78	12	71.13	72.00	-6	24,303	-0.02%
2021/05/26	0	0.00	2	68.90	68.50	-2	23,964	-0.01%
2021/05/25	13	69.68	11	70.16	68.20	2	23,809	0.01%
2021/05/24	4	67.08	7	65.24	66.80	-3	23,310	-0.01%
2021/05/21	6	63.82	16	64.66	64.00	-10	23,089	-0.04%
2021/05/20	11	63.57	22	64.08	62.90	-11	23,202	-0.05%
2021/05/19	6	64.08	38	65.69	66.00	-32	23,128	-0.14%
2021/05/18	53	61.00	13	62.86	62.90	40	22,850	0.18%
2021/05/17	8	58.46	1	58.90	57.20	7	22,602	0.03%
2021/05/14	1	64.90	2	64.70	63.50	-1	22,280	0.00%
2021/05/13	3	64.90	1	61.00	62.90	2	21,942	0.01%
2021/05/12	20	65.75	14	62.69	63.50	6	21,570	0.03%
2021/05/11	14	68.26	40	69.56	67.00	-26	20,854	-0.12%
2021/05/10	9	72.42	7	72.31	74.00	2	20,353	0.01%
2021/05/06	12	62.13	16	61.44	61.20	-4	19,751	-0.02%
2021/05/05	1	65.30	1	63.50	62.80	0	19,622	0.00%
2021/05/04	5	63.78	9	64.72	64.40	-4	19,451	-0.02%
2021/05/03	3	67.13	1	66.60	67.00	2	19,143	0.01%
2021/04/29	2	69.85	2	68.95	69.00	0	18,981	0.00%
2021/04/28	23	69.91	22	69.82	69.60	1	18,872	0.01%
2021/04/27	16	74.03	5	73.34	72.10	11	18,631	0.06%
2021/04/26	10	76.83	8	75.78	75.40	2	18,336	0.01%
2021/04/23	15	74.48	8	74.18	74.40	7	17,959	0.04%
2021/04/22	13	76.54	4	74.55	72.60	9	17,593	0.05%
2021/04/21	3	73.30	4	73.43	73.40	-1	17,087	-0.01%
2021/04/20	13	72.79	3	73.50	73.00	10	16,800	0.06%
2021/04/19	27	72.45	13.2	71.48	70.00	13.8	16,096	0.09%
2021/04/16	6	69.82	13	69.42	71.10	-7	15,114	-0.05%
2021/04/15	11	64.10	3	64.93	64.70	8	14,251	0.06%
2021/04/14	7	62.41	5	61.82	63.70	2	13,976	0.01%
2021/04/13	16	67.24	11	67.34	65.60	5	13,548	0.04%
2021/04/12	3	66.70	7	66.53	66.70	-4	12,897	-0.03%
2021/04/09	13	61.72	26	61.12	60.70	-13	12,824	-0.10%
2021/04/08	34	66.56	21	65.86	64.00	13	12,398	0.10%
2021/04/07	15	64.06	26	62.38	64.20	-11	11,648	-0.09%
2021/04/06	20	58.55	44	59.03	58.40	-24	11,053	-0.22%
2021/04/01	77	58.69	62	58.70	58.20	15	10,491	0.14%
2021/03/31	50	56.00	50	55.91	57.40	0	8,769	0.00%
2021/03/30	7	49.54	35.1	49.54	52.20	-28.1	6,590	-0.43%
2021/03/29	9	47.68	2	47.83	47.50	7	5,909	0.12%
2021/03/26	12	47.27	202	47.46	47.45	-190	5,852	-3.25%	大賣/鉅額交易
2021/03/25	1	47.45	5	46.65	47.00	-4	5,689	-0.07%
2021/03/22	0	0.00	0.6	45.00	45.10	-0.6	5,465	-0.01%
2021/03/19	0	0.00	7	44.37	44.50	-7	5,708	-0.12%
2021/03/18	1	45.05	0	0.00	45.00	1	5,742	0.02%
2021/03/17	200	45.99	1	47.00	45.15	199	5,847	3.40%	大買/鉅額交易
2021/03/16	3	45.72	0	0.00	46.50	3	5,917	0.05%
2021/03/15	0	0.00	1	45.20	45.50	-1	6,056	-0.02%
2021/03/12	1	44.60	1	44.65	44.60	0	6,178	0.00%
2021/03/11	3	44.47	0	0.00	44.60	3	6,587	0.05%
2021/03/10	1	43.90	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	43.50	1	43.85	43.80	0	7,223	0.00%
2021/03/05	0.1	44.91	1	44.30	44.30	-0.9	7,337	-0.01%
2021/03/04	5	45.38	0	0.00	45.00	5	7,367	0.07%
2021/03/03	0	0.00	2	45.35	46.20	-2	7,644	-0.03%
2021/03/02	3	46.63	5	46.78	46.30	-2	7,592	-0.03%
2021/02/26	2	47.35	2	47.40	47.35	0	7,537	0.00%
2021/02/24	3	46.95	1	47.15	46.70	2	7,609	0.03%
2021/02/23	4	46.58	7	46.45	46.65	-3	7,591	-0.04%
2021/02/22	3	48.12	4	47.44	47.45	-1	7,530	-0.01%
2021/02/19	3	45.98	2	46.20	47.45	1	7,275	0.01%
2021/02/18	6	46.50	1	46.90	46.85	5	7,114	0.07%
2021/02/17	0	0.00	8	45.50	46.15	-8	7,002	-0.11%
2021/02/05	0	0.00	2	44.25	44.20	-2	6,944	-0.03%
2021/02/04	0	0.00	1	43.95	43.90	-1	6,937	-0.01%
2021/02/02	1	43.50	3	43.50	43.75	-2	6,955	-0.03%
2021/02/01	6	42.19	0	0.00	42.55	6	6,936	0.09%
2021/01/29	3	43.63	0	0.00	43.10	3	6,909	0.04%
2021/01/28	2	44.50	0	0.00	44.35	2	6,858	0.03%
2021/01/26	0	0.00	2	45.50	44.70	-2	6,806	-0.03%
2021/01/22	2	44.65	0	0.00	44.65	2	6,759	0.03%
2021/01/21	2	45.30	1	45.60	44.05	1	6,733	0.01%
2021/01/20	3	46.55	7	45.75	45.10	-4	6,699	-0.06%
2021/01/19	9	46.45	2	46.70	46.10	7	6,581	0.11%
2021/01/18	2	46.05	1	45.95	46.10	1	6,537	0.02%
2021/01/15	1	47.80	1	48.25	47.30	0	6,465	0.00%
2021/01/14	0	0.00	2.6	47.92	48.20	-2.6	6,337	-0.04%
2021/01/13	2	46.60	0	0.00	46.55	2	6,131	0.03%
2021/01/12	1	47.00	0	0.00	46.15	1	6,067	0.02%
2021/01/11	1	47.55	10	46.79	47.50	-9	5,985	-0.15%
2021/01/08	4	45.48	2.3	45.40	45.35	1.7	5,832	0.03%
2021/01/07	0	0.00	1	45.40	45.80	-1	5,840	-0.02%
2021/01/06	1	46.05	16	45.32	45.65	-15	5,914	-0.25%
2021/01/05	13	46.77	10	46.75	46.85	3	5,892	0.05%
2021/01/04	14.3	47.89	1	47.50	47.65	13.3	5,976	0.22%
2020/12/31	0	0.00	2	47.60	47.45	-2	5,860	-0.03%
2020/12/30	2	46.35	6	46.26	46.70	-4	5,800	-0.07%
2020/12/29	8	46.42	15	46.16	46.20	-7	5,800	-0.12%
2020/12/25	3	46.17	4	46.59	46.40	-1	5,712	-0.02%
2020/12/24	3	46.80	4	46.88	46.75	-1	5,641	-0.02%
2020/12/23	30	46.19	17	46.12	46.20	13	5,543	0.23%
2020/12/22	7	45.41	8	45.40	44.90	-1	5,383	-0.02%
2020/12/21	1	43.85	2	44.35	45.05	-1	5,259	-0.02%
2020/12/18	4.5	44.83	0	0.00	44.75	4.5	5,182	0.09%
2020/12/17	2	45.05	0	0.00	45.00	2	5,165	0.04%
2020/12/16	10	45.30	3	45.53	45.30	7	5,161	0.14%
2020/12/15	11	45.84	7	46.30	45.15	4	5,109	0.08%
2020/12/14	0	0.00	2	47.73	47.40	-2	4,874	-0.04%
2020/12/11	3	48.52	2	46.80	46.95	1	4,843	0.02%
2020/12/10	7	49.38	12	49.78	48.25	-5	4,790	-0.10%
2020/12/09	6	50.83	3	51.40	51.00	3	4,654	0.06%
2020/12/08	5	49.36	3	50.13	50.20	2	4,480	0.04%
2020/12/07	4	50.58	15	51.23	50.80	-11	4,324	-0.25%
2020/12/04	25	48.98	16	48.85	48.75	9	3,916	0.23%
2020/12/03	17	47.66	11	47.66	47.50	6	3,684	0.16%
2020/12/02	4	45.58	14	45.95	46.45	-10	3,307	-0.30%
2020/12/01	5	45.12	0	0.00	45.50	5	3,232	0.15%
2020/11/30	9	45.68	0	0.00	45.20	9	3,333	0.27%
2020/11/27	17	46.43	18	46.36	45.75	-1	3,579	-0.03%
2020/11/26	5	44.00	0	0.00	44.35	5	3,259	0.15%
2020/11/25	1	44.20	0	0.00	43.75	1	3,232	0.03%
2020/11/24	1	44.50	15	44.37	43.90	-14	3,200	-0.44%
2020/11/23	9	44.74	2	44.70	44.80	7	3,145	0.22%
2020/11/20	2	43.25	10	43.45	43.70	-8	2,993	-0.27%
2020/11/18	2	42.65	2	42.65	42.65	0	2,939	0.00%
2020/11/17	0	0.00	2	42.55	42.35	-2	2,936	-0.07%
2020/11/16	2	41.95	0	0.00	42.05	2	2,982	0.07%
2020/11/13	5	41.67	1	41.70	41.90	4	3,028	0.13%
2020/11/12	0	0.00	4	42.86	42.55	-4	3,059	-0.13%
2020/11/10	2.2	43.05	0	0.00	42.50	2.2	3,138	0.07%
2020/11/06	6	41.96	3	42.20	41.90	3	3,206	0.09%
2020/11/05	0	0.00	1	41.80	41.80	-1	3,263	-0.03%
2020/11/04	1	41.80	3	41.60	41.70	-2	3,371	-0.06%
2020/11/03	0	0.00	1	41.65	41.65	-1	3,397	-0.03%
2020/11/02	6	40.93	0	0.00	40.90	6	3,436	0.17%
2020/10/30	2	41.50	0	0.00	41.40	2	3,457	0.06%
2020/10/29	1	41.05	2	41.85	42.20	-1	3,572	-0.03%
2020/10/28	5	42.86	8	42.26	42.10	-3	3,609	-0.08%
2020/10/22	10	44.37	5	43.40	43.50	5	3,787	0.13%
2020/10/20	0	0.00	2	45.75	45.75	-2	3,749	-0.05%
2020/10/19	0	0.00	1.3	45.77	45.65	-1.3	3,768	-0.03%
2020/10/16	1	46.10	2	45.53	45.30	-1	3,780	-0.03%
2020/10/14	2	46.70	8	46.74	46.50	-6	3,768	-0.16%
2020/10/13	4	45.34	8	45.96	45.85	-4	3,693	-0.11%
2020/10/12	3	45.95	11	45.91	45.50	-8	3,642	-0.22%
2020/10/08	0	0.00	3	45.07	45.15	-3	3,536	-0.08%
2020/10/07	7	44.89	1	44.55	44.55	6	3,507	0.17%
2020/10/06	1	43.80	1	44.15	44.10	0	3,465	0.00%
2020/09/28	2	40.90	2	41.28	41.70	0	4,303	0.00%
2020/09/25	3	41.63	4	41.76	40.90	-1	4,341	-0.02%
2020/09/22	3	44.05	0	0.00	44.00	3	4,399	0.07%
2020/09/18	0	0.00	1	45.45	45.20	-1	4,321	-0.02%
2020/09/17	5	45.05	0	0.00	45.25	5	4,319	0.12%
2020/09/16	0	0.00	1	45.50	45.30	-1	4,300	-0.02%
2020/09/15	2	45.10	5	45.69	45.00	-3	4,317	-0.07%
2020/09/14	2	43.78	8	43.56	44.80	-6	4,231	-0.14%
2020/09/11	2.4	43.45	0	0.00	43.10	2.4	4,186	0.06%
2020/09/09	7	44.08	0	0.00	44.35	7	4,145	0.17%
2020/09/08	5	45.09	1	45.10	44.75	4	4,132	0.10%
2020/09/07	2	45.35	0	0.00	44.75	2	4,107	0.05%
2020/09/04	2	44.43	2	44.63	44.90	0	4,073	0.00%
2020/09/03	13	45.71	3	45.93	45.50	10	4,036	0.25%
2020/09/02	3	45.75	22	46.18	46.60	-19	3,899	-0.49%
2020/09/01	0	0.00	2	43.35	43.20	-2	3,618	-0.06%
2020/08/27	0	0.00	12	44.15	43.15	-12	3,720	-0.32%
2020/08/26	1	43.80	3	43.70	43.60	-2	3,725	-0.05%
2020/08/25	1	43.80	1	43.75	43.80	0	3,756	0.00%
2020/08/24	2	43.33	2	42.95	42.85	0	3,777	0.00%
2020/08/21	5	42.82	16	43.11	43.05	-11	3,855	-0.29%
2020/08/20	7	42.44	3	42.13	42.55	4	3,846	0.10%
2020/08/19	4	44.66	8	44.67	44.00	-4	3,804	-0.11%
2020/08/18	1	45.35	13	46.20	45.65	-12	3,761	-0.32%
2020/08/17	13	46.23	1	46.55	46.65	12	3,716	0.32%
2020/08/14	2	45.35	5	45.40	45.60	-3	3,649	-0.08%
2020/08/13	5	46.22	15	46.33	45.95	-10	3,628	-0.28%
2020/08/12	1	45.35	3	45.33	45.15	-2	3,551	-0.06%
2020/08/11	12	45.60	0	0.00	44.95	12	3,516	0.34%
2020/08/10	12	47.59	8	47.79	47.30	4	3,459	0.12%
2020/08/07	5	46.50	10	46.78	47.10	-5	3,354	-0.15%
2020/08/06	1	46.40	0	0.00	46.00	1	3,321	0.03%
2020/08/05	7	46.99	0	0.00	47.00	7	3,283	0.21%
2020/08/04	4	47.50	16	48.34	47.00	-12	3,286	-0.37%
2020/08/03	0	0.00	14	46.17	46.40	-14	3,226	-0.43%
2020/07/31	10	46.20	2	46.05	46.30	8	3,255	0.25%
2020/07/30	20	45.28	4	44.99	46.00	16	3,211	0.50%
2020/07/29	0	0.00	6	44.68	44.95	-6	3,135	-0.19%
2020/07/28	3	43.37	9	44.88	42.70	-6	3,103	-0.19%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/24	3	43.35	1	43.55	42.70	2	3,010	0.07%
2020/07/23	7	44.09	0	0.00	44.20	7	2,999	0.23%
2020/07/22	4	43.63	0	0.00	44.60	4	2,977	0.13%
2020/07/21	5	43.22	3	43.10	43.20	2	2,941	0.07%
2020/07/20	3	43.12	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	1	43.15	43.00	-1	2,887	-0.03%
2020/07/16	0	0.00	3	42.08	42.30	-3	2,866	-0.10%
2020/07/15	7	42.94	5	42.08	41.70	2	2,861	0.07%
2020/07/14	1	43.80	1	43.60	43.30	0	2,902	0.00%
2020/07/13	1	43.85	1	44.40	43.80	0	2,906	0.00%
2020/07/10	15	44.72	8	44.41	43.70	7	2,895	0.24%
2020/07/09	21	46.22	7	45.97	45.55	14	2,814	0.50%
2020/07/08	19	48.24	7	48.21	47.45	12	2,649	0.45%
2020/07/07	0	0.00	8	44.59	45.35	-8	2,235	-0.36%
2020/07/06	2	40.40	2	41.05	41.25	0	2,022	0.00%
2020/07/03	3	40.95	1	41.05	40.85	2	1,990	0.10%
2020/06/30	2	38.73	0	0.00	38.70	2	1,921	0.10%
2020/06/23	1	38.35	0	0.00	38.35	1	1,914	0.05%
2020/06/22	2	39.85	2	39.60	38.70	0	1,906	0.00%
2020/06/17	1	38.30	0	0.00	38.45	1	1,857	0.05%
2020/06/16	1	38.05	0	0.00	38.20	1	1,870	0.05%
2020/06/08	1	39.60	0	0.00	39.55	1	1,954	0.05%
2020/06/05	0	0.00	10	39.65	40.10	-10	1,936	-0.52%
2020/06/04	10	39.15	0	0.00	38.95	10	1,896	0.53%
2020/06/02	1	38.70	1	38.35	38.30	0	2,014	0.00%
2020/06/01	1	39.20	2	38.83	38.40	-1	2,002	-0.05%
2020/05/29	5	39.05	0	0.00	39.05	5	1,963	0.25%
2020/05/28	1	39.05	4	38.88	38.95	-3	1,932	-0.16%
2020/05/27	0	0.00	3	38.07	38.15	-3	1,846	-0.16%
2020/05/26	2	38.20	0	0.00	38.05	2	1,845	0.11%
2020/05/25	0	0.00	1	37.75	38.10	-1	1,824	-0.05%
2020/05/22	0	0.00	2	36.60	37.30	-2	1,799	-0.11%
2020/05/21	1	36.95	0	0.00	36.95	1	1,780	0.06%
2020/05/15	1	36.05	0	0.00	36.00	1	1,816	0.06%
2020/05/12	1	38.30	0	0.00	38.15	1	1,772	0.06%
2020/05/07	0	0.00	1	37.95	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	1	37.15	37.40	-1	1,566	-0.06%
2020/05/04	2	36.35	0	0.00	36.25	2	1,529	0.13%
2020/04/29	0	0.00	1	37.20	37.30	-1	1,523	-0.07%
2020/04/28	0	0.00	2	36.90	36.85	-2	1,526	-0.13%
2020/04/27	0	0.00	1	36.90	36.95	-1	1,557	-0.06%
2020/04/23	1	35.85	0	0.00	36.00	1	1,565	0.06%
2020/04/20	0	0.00	12	36.55	36.80	-12	1,551	-0.77%
2020/04/17	11	37.70	0	0.00	37.25	11	1,546	0.71%
2020/04/16	1	36.55	1	36.90	36.90	0	1,458	0.00%
2020/04/14	1	34.65	0	0.00	34.75	1	1,400	0.07%
2020/04/13	0	0.00	2	34.10	34.00	-2	1,394	-0.14%
2020/04/10	4	33.86	0	0.00	34.00	4	1,392	0.29%
2020/04/08	1	34.95	1	34.80	34.95	0	1,466	0.00%
2020/04/07	4	34.43	3	34.35	34.35	1	1,448	0.07%
2020/04/01	1	32.90	1	32.65	33.05	0	1,427	0.00%
2020/03/30	0	0.00	1	30.55	31.05	-1	1,403	-0.07%
2020/03/27	0	0.00	1	31.80	30.75	-1	1,452	-0.07%
2020/03/20	2	28.85	0	0.00	29.15	2	1,424	0.14%
2020/03/18	1	30.20	1	30.85	30.20	0	1,403	0.00%
2020/03/17	1	30.20	1	30.95	30.20	0	1,399	0.00%
2020/03/12	0	0.00	5	40.15	38.20	-5	1,354	-0.37%
2020/03/10	0	0.00	2	42.20	42.20	-2	1,331	-0.15%
2020/03/09	8	45.03	4	44.79	43.40	4	1,310	0.31%
2020/03/06	0	0.00	2	43.05	42.90	-2	1,193	-0.17%
2020/03/03	0	0.00	1	41.80	41.40	-1	1,469	-0.07%
2020/02/27	0	0.00	1	42.20	41.45	-1	1,534	-0.07%
2020/02/25	1	42.15	1	42.90	42.90	0	1,527	0.00%
2020/02/24	1	42.75	0	0.00	42.80	1	1,530	0.07%
2020/02/21	1	43.35	9	43.43	43.30	-8	1,537	-0.52%
2020/02/20	10	44.38	1	45.25	44.10	9	1,556	0.58%
2020/02/14	0	0.00	1	41.30	41.60	-1	1,523	-0.07%
2020/02/06	3	42.37	0	0.00	42.60	3	1,591	0.19%
2020/02/04	0	0.00	2	41.45	41.45	-2	1,628	-0.12%
2020/02/03	0	0.00	6	38.75	40.00	-6	1,645	-0.36%
2020/01/30	2	42.48	1	41.55	41.45	1	1,790	0.06%
2020/01/16	1	46.15	0	0.00	46.20	1	1,786	0.06%
2020/01/09	0.4	46.20	0	0.00	46.10	0.4	1,914	0.02%
2020/01/08	1	46.40	0	0.00	46.10	1	1,972	0.05%
2020/01/06	1	46.60	0	0.00	46.50	1	2,008	0.05%
2020/01/03	1	47.75	10	47.85	47.20	-9	2,008	-0.45%
2020/01/02	1	47.40	0	0.00	48.40	1	1,967	0.05%
2019/12/30	6	47.22	1	47.25	47.10	5	1,936	0.26%
2019/12/27	8	47.63	3	47.53	47.55	5	1,933	0.26%
2019/12/26	1	47.30	1	47.25	47.25	0	1,921	0.00%
2019/12/25	1	47.05	0	0.00	47.00	1	1,941	0.05%
2019/12/24	0	0.00	2	47.30	47.00	-2	1,937	-0.10%
2019/12/18	0	0.00	2	46.90	47.00	-2	1,934	-0.10%
2019/12/16	4	46.75	4	46.68	46.80	0	1,961	0.00%
2019/12/13	0	0.00	1	46.60	46.15	-1	1,959	-0.05%
2019/12/12	2	46.63	1	47.10	46.55	1	1,959	0.05%
2019/12/10	1	46.90	0	0.00	47.00	1	1,987	0.05%
2019/12/04	2	46.30	0	0.00	46.35	2	2,182	0.09%
2019/12/02	1	46.70	0	0.00	46.40	1	2,217	0.05%
2019/11/29	2	49.63	1	49.85	48.35	1	2,186	0.05%
2019/11/27	2	47.65	0	0.00	47.50	2	2,020	0.10%
2019/11/26	1	47.35	0	0.00	47.25	1	2,061	0.05%
2019/11/21	0	0.00	6	46.29	46.60	-6	2,094	-0.29%
2019/11/18	5	47.85	0	0.00	47.95	5	2,206	0.23%
2019/11/15	0	0.00	5	47.30	47.45	-5	2,238	-0.22%
2019/11/08	1	47.05	2	46.80	47.05	-1	2,247	-0.04%
2019/11/06	0	0.00	4.7	46.96	46.60	-4.7	2,239	-0.21%
2019/11/05	7	47.26	0	0.00	47.20	7	2,238	0.31%
2019/11/01	1	46.30	0	0.00	46.70	1	2,238	0.04%
2019/10/31	1	47.25	0	0.00	46.50	1	2,265	0.04%
2019/10/30	0	0.00	2	47.38	47.50	-2	2,249	-0.09%
2019/10/29	4	48.33	0	0.00	47.25	4	2,313	0.17%
2019/10/28	9	48.47	9	48.54	48.35	0	2,408	0.00%
2019/10/25	0	0.00	1	50.30	49.85	-1	2,298	-0.04%
2019/10/21	1	48.35	0	0.00	49.20	1	2,288	0.04%
2019/10/18	8	49.41	2	49.03	48.85	6	2,296	0.26%
2019/10/17	1	50.30	0	0.00	50.40	1	2,276	0.04%
2019/10/14	0	0.00	1	50.20	50.40	-1	2,197	-0.05%
2019/10/09	1	49.60	5	49.76	49.60	-4	2,173	-0.18%
2019/10/08	0	0.00	4	49.26	49.20	-4	2,168	-0.18%
2019/10/07	0	0.00	1	50.30	50.00	-1	2,207	-0.05%
2019/10/01	0	0.00	2	49.65	49.80	-2	2,251	-0.09%
2019/09/27	0	0.00	1	48.50	48.60	-1	2,287	-0.04%
2019/09/23	1	50.90	0	0.00	50.80	1	2,285	0.04%
2019/09/20	0	0.00	2	51.30	51.00	-2	2,277	-0.09%
2019/09/19	3	50.20	8	50.01	50.40	-5	2,242	-0.22%
2019/09/18	0	0.00	6	50.45	50.10	-6	2,222	-0.27%
2019/09/17	1	50.40	4	50.60	50.50	-3	2,209	-0.14%
2019/09/12	3	52.00	1	51.40	51.40	2	2,244	0.09%
2019/09/11	0	0.00	1	51.90	51.80	-1	2,229	-0.04%
2019/09/10	3	51.33	0	0.00	51.30	3	2,204	0.14%
2019/09/09	0	0.00	9	53.10	52.80	-9	2,163	-0.42%
2019/09/06	5	52.42	2	52.15	51.80	3	2,061	0.15%
2019/09/05	2	51.85	25	52.04	51.80	-23	1,994	-1.15%
2019/09/04	0	0.00	3	51.17	51.70	-3	1,959	-0.15%
2019/09/02	5	51.22	7	51.30	51.50	-2	1,913	-0.10%
2019/08/30	15	51.79	5	51.66	50.90	10	1,883	0.53%
2019/08/29	0	0.00	11	51.14	51.30	-11	1,798	-0.61%
2019/08/28	21	49.61	0	0.00	49.60	21	1,747	1.20%
2019/08/27	7	50.53	1	49.95	49.95	6	1,732	0.35%
2019/08/26	5	50.06	0	0.00	49.90	5	1,703	0.29%
2019/08/23	0	0.00	8	50.81	50.80	-8	1,647	-0.49%
2019/08/22	6	49.33	4	49.85	49.30	2	1,548	0.13%
2019/08/21	1	49.25	2	49.85	49.30	-1	1,529	-0.07%
2019/08/20	9	49.37	11	49.36	49.50	-2	1,515	-0.13%
2019/08/19	5	47.99	0	0.00	47.90	5	1,449	0.34%
2019/08/16	1	47.50	2	47.38	47.50	-1	1,457	-0.07%
2019/08/15	4	46.35	1	46.30	46.20	3	1,443	0.21%
2019/08/13	7	46.50	0	0.00	45.80	7	1,430	0.49%
2019/08/12	2	46.65	0	0.00	46.30	2	1,429	0.14%
2019/08/08	1	47.60	0	0.00	48.30	1	1,416	0.07%
2019/08/07	4	47.86	1	47.50	47.00	3	1,402	0.21%
2019/08/06	1	45.75	1	46.50	47.80	0	1,405	0.00%
2019/08/05	1	47.60	0	0.00	47.30	1	1,407	0.07%
2019/08/02	3	48.42	0	0.00	47.30	3	1,407	0.21%
2019/08/01	6	49.19	0	0.00	49.45	6	1,378	0.44%
2019/07/31	9	50.49	2	49.70	49.70	7	1,375	0.51%
2019/07/30	9	53.16	0	0.00	52.00	9	1,298	0.69%
2019/07/19	1	50.30	3	50.93	51.20	-2	1,111	-0.18%
2019/07/18	0	0.00	1	49.20	49.20	-1	1,060	-0.09%
2019/07/17	1	49.55	2	49.95	49.55	-1	1,067	-0.09%
2019/07/16	0	0.00	1	49.85	49.95	-1	1,086	-0.09%
2019/07/15	1	50.60	2	50.40	50.60	-1	1,094	-0.09%
2019/07/12	1	50.10	13	50.18	50.10	-12	1,104	-1.09%
2019/07/11	1	50.00	1	50.30	50.30	0	1,112	0.00%
2019/07/10	1	49.40	1	49.20	49.60	0	1,085	0.00%
2019/07/09	2	47.75	0	0.00	47.20	2	1,049	0.19%
2019/07/05	1	48.80	0	0.00	48.20	1	1,087	0.09%
2019/07/04	1	48.35	1	48.30	48.50	0	1,129	0.00%
2019/07/03	10	47.25	0	0.00	47.00	10	1,106	0.90%
2019/07/01	0	0.00	1	48.10	48.00	-1	1,149	-0.09%
2019/06/26	1	45.55	1	45.35	45.65	0	1,172	0.00%
2019/06/25	2	46.25	1	47.00	45.45	1	1,212	0.08%
2019/06/24	0	0.00	2	45.40	45.80	-2	1,230	-0.16%
2019/06/20	1	45.25	0	0.00	45.60	1	1,281	0.08%
2019/06/19	1	43.95	1	43.70	44.00	0	1,386	0.00%
2019/06/17	1	43.40	2	43.53	43.40	-1	1,560	-0.06%
2019/06/14	3	44.85	1	44.10	44.10	2	1,784	0.11%
2019/06/13	1	44.05	0	0.00	44.20	1	1,812	0.06%
2019/06/11	3	44.33	5	44.55	44.25	-2	1,861	-0.11%
2019/06/10	1	43.25	1	43.55	43.25	0	1,856	0.00%
2019/06/05	2	44.33	2	44.23	44.10	0	1,899	0.00%
2019/06/04	0	0.00	1	43.60	43.60	-1	1,912	-0.05%
2019/06/03	2	44.15	2	43.88	44.15	0	1,921	0.00%
2019/05/31	0	0.00	1	43.85	44.35	-1	1,935	-0.05%
2019/05/30	1	42.60	1	42.85	43.00	0	1,960	0.00%
2019/05/29	1	43.35	0	0.00	42.60	1	1,960	0.05%
2019/05/24	0	0.00	1	45.40	45.60	-1	2,048	-0.05%
2019/05/23	1	46.95	0	0.00	44.50	1	2,126	0.05%
2019/05/22	1	45.90	2	45.73	45.95	-1	2,214	-0.05%
2019/05/21	1	45.00	1	46.00	45.75	0	2,226	0.00%
2019/05/16	1	46.15	0	0.00	45.00	1	2,308	0.04%
2019/05/14	1	46.60	1	45.70	46.60	0	2,434	0.00%
2019/05/13	4	47.84	3	47.00	46.60	1	2,476	0.04%
2019/05/10	1	47.95	1	47.55	47.95	0	2,492	0.00%
2019/05/08	3	48.03	2	48.03	48.30	1	2,497	0.04%
2019/05/07	1	48.30	1	49.00	48.95	0	2,495	0.00%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/05/03	1	49.30	1	50.10	50.20	0	2,542	0.00%
2019/05/02	1	49.00	3	49.37	49.25	-2	2,559	-0.08%
2019/04/30	1	48.20	0	0.00	49.00	1	2,609	0.04%
2019/04/24	3	52.03	2	51.35	51.20	1	3,042	0.03%
2019/04/23	2	51.75	3	52.17	51.90	-1	3,045	-0.03%
2019/04/22	1	52.20	1	52.60	52.70	0	3,037	0.00%
2019/04/17	0	0.00	1	51.80	51.40	-1	3,023	-0.03%
2019/04/16	5	50.56	0	0.00	51.00	5	3,014	0.17%
2019/04/12	1	51.70	0	0.00	50.90	1	2,998	0.03%
2019/04/11	4	53.05	1	52.30	52.30	3	2,988	0.10%
2019/04/10	2	54.00	5	55.00	54.00	-3	2,958	-0.10%
2019/04/09	12	53.64	7	53.87	53.90	5	2,891	0.17%
2019/04/08	6	53.40	2	53.20	53.40	4	2,873	0.14%
2019/04/03	2	52.60	4	52.40	52.70	-2	2,836	-0.07%
2019/04/02	2	51.90	1	52.50	51.80	1	2,817	0.04%
2019/04/01	1	51.80	1	51.80	51.90	0	2,802	0.00%
2019/03/29	2	51.80	1	51.90	51.80	1	2,776	0.04%
2019/03/28	2	52.45	1	52.80	51.40	1	2,767	0.04%
2019/03/26	2	52.40	2	52.55	52.00	0	2,714	0.00%
2019/03/25	2	51.10	13	51.12	51.00	-11	2,657	-0.41%
2019/03/22	3	53.30	6	54.12	52.50	-3	2,627	-0.11%
2019/03/21	16	53.80	3	53.50	53.60	13	2,509	0.52%
2019/03/20	6	52.37	6	51.38	53.00	0	2,412	0.00%
2019/03/19	0	0.00	17	51.42	51.90	-17	2,367	-0.72%
2019/03/18	1	48.60	0	0.00	49.20	1	2,145	0.05%
2019/03/15	1	49.00	0	0.00	48.25	1	2,131	0.05%
2019/03/14	3	48.40	1	48.00	48.00	2	2,126	0.09%
2019/03/13	3	48.12	3	48.35	48.30	0	2,142	0.00%
2019/03/12	8	48.56	2	48.70	48.10	6	2,173	0.28%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/07	2	48.15	4	47.76	47.40	-2	2,266	-0.09%
2019/03/06	0	0.00	1	48.00	48.10	-1	2,397	-0.04%
2019/03/05	4	48.35	0	0.00	48.30	4	2,490	0.16%
2019/02/27	2	47.40	2	47.88	47.35	0	2,509	0.00%
2019/02/26	6	48.60	1	48.90	48.10	5	2,515	0.20%
2019/02/25	2	48.15	0	0.00	48.15	2	2,509	0.08%
2019/02/22	4	48.78	3	48.67	48.45	1	2,497	0.04%
2019/02/21	1	49.80	3	48.83	49.80	-2	2,425	-0.08%
2019/02/20	1	47.60	1	47.40	47.60	0	2,324	0.00%
2019/02/19	3	46.75	2	46.88	46.80	1	2,312	0.04%
2019/02/15	3	47.93	1	48.85	47.35	2	2,274	0.09%
2019/02/14	1	47.85	1	48.55	48.35	0	2,210	0.00%
2019/02/13	0	0.00	3	48.17	48.60	-3	2,158	-0.14%
2019/02/12	1	44.65	1	47.20	47.45	0	2,079	0.00%
2019/01/29	1	47.40	0	0.00	46.50	1	2,013	0.05%
2019/01/24	1	48.00	0	0.00	47.50	1	1,998	0.05%
2019/01/22	3	47.80	3	47.15	47.50	0	1,954	0.00%
2019/01/21	2	49.75	6	49.33	48.15	-4	1,914	-0.21%
2019/01/18	1	45.50	3	46.17	46.80	-2	1,678	-0.12%
2019/01/17	4	45.64	0	0.00	44.00	4	1,608	0.25%
2019/01/07	1	39.55	0	0.00	39.30	1	1,484	0.07%
2018/12/27	0	0.00	1	40.55	39.80	-1	1,556	-0.06%
2018/12/24	0	0.00	4	41.20	41.40	-4	1,572	-0.25%
2018/12/20	1	40.30	4	40.38	39.20	-3	1,569	-0.19%
2018/12/14	1	41.30	1	41.50	41.40	0	1,594	0.00%
2018/12/07	2	44.55	0	0.00	42.80	2	1,620	0.12%
2018/12/05	6	45.96	0	0.00	45.90	6	1,601	0.37%
2018/12/04	0	0.00	2	48.85	48.30	-2	1,574	-0.13%
2018/12/03	6	48.80	1	48.80	48.45	5	1,569	0.32%
2018/11/30	1	48.00	3	47.87	48.45	-2	1,534	-0.13%
2018/11/29	2	47.65	2	48.30	49.20	0	1,471	0.00%
2018/11/28	0	0.00	1	45.70	45.40	-1	1,334	-0.07%
2018/11/26	2	39.70	0	0.00	39.70	2	1,199	0.17%
2018/11/23	1	38.10	1	38.55	38.25	0	1,185	0.00%
2018/11/08	3	38.40	3	37.43	37.40	0	1,262	0.00%
2018/10/23	1	37.00	0	0.00	36.85	1	1,309	0.08%
2018/10/08	0	0.00	10	39.66	40.10	-10	1,222	-0.82%
2018/10/05	1	39.15	1	40.65	39.30	0	1,232	0.00%
2018/10/04	0	0.00	1	41.25	41.20	-1	1,220	-0.08%
2018/10/01	0	0.00	3	44.85	44.85	-3	1,207	-0.25%
2018/09/21	1	43.50	1	43.85	44.20	0	1,243	0.00%
2018/09/18	1	44.70	0	0.00	43.40	1	1,254	0.08%
2018/09/17	1	45.00	1	44.85	45.00	0	1,250	0.00%
2018/08/28	0	0.00	1	54.60	54.80	-1	1,568	-0.06%
2018/08/27	0	0.00	2	53.30	53.50	-2	1,596	-0.13%
2018/08/24	0	0.00	1	52.10	52.40	-1	1,617	-0.06%
2018/08/23	2	51.80	0	0.00	52.00	2	1,705	0.12%
2018/08/22	2	51.30	0	0.00	51.50	2	1,742	0.11%
2018/08/20	1	51.90	1	55.20	51.80	0	1,809	0.00%
2018/08/13	1	57.80	0	0.00	57.40	1	1,832	0.05%
2018/08/02	2	64.30	0	0.00	62.30	2	2,034	0.10%
2018/08/01	0	0.00	1	63.00	64.00	-1	2,059	-0.05%
2018/07/31	1	61.70	0	0.00	61.70	1	2,068	0.05%
2018/07/30	1	64.20	1	63.00	63.00	0	2,067	0.00%
2018/07/27	0	0.00	3	62.77	63.40	-3	2,066	-0.15%
2018/07/20	2	60.85	0	0.00	61.20	2	2,191	0.09%
2018/07/19	1	62.00	1	62.80	61.50	0	2,250	0.00%
2018/07/17	1	60.70	1	61.10	60.60	0	2,338	0.00%
2018/07/13	2	60.90	1	62.50	60.50	1	2,407	0.04%
2018/07/12	0	0.00	1	60.30	60.40	-1	2,422	-0.04%
2018/07/11	1	60.00	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	2	61.90	61.30	-2	2,450	-0.08%
2018/07/04	2	59.50	0	0.00	59.40	2	2,503	0.08%
2018/07/03	1	60.00	0	0.00	60.20	1	2,496	0.04%
2018/07/02	1	62.90	1	62.80	62.90	0	2,495	0.00%
2018/06/28	1	60.00	1	61.30	60.00	0	2,495	0.00%
2018/06/22	1	65.20	0	0.00	65.40	1	2,528	0.04%
2018/06/21	0	0.00	1	66.20	66.80	-1	2,545	-0.04%
2018/06/19	1	65.00	1	66.40	65.00	0	2,600	0.00%
2018/06/15	1	66.90	1	69.40	66.90	0	2,621	0.00%
2018/06/12	0	0.00	1	72.00	70.70	-1	2,696	-0.04%
2018/06/08	0	0.00	1	69.70	69.00	-1	2,833	-0.04%
2018/06/07	3	68.57	0	0.00	68.60	3	2,822	0.11%
2018/06/06	2	69.25	6	69.88	68.50	-4	2,878	-0.14%
2018/06/05	1	68.20	3	68.97	67.70	-2	2,852	-0.07%
2018/06/04	0	0.00	2	67.80	67.40	-2	2,807	-0.07%
2018/06/01	2	65.75	0	0.00	65.40	2	2,806	0.07%
2018/05/31	3	68.30	0	0.00	66.60	3	2,799	0.11%
2018/05/30	4	64.10	0	0.00	65.20	4	2,739	0.15%
2018/05/29	3	66.43	5	65.64	65.20	-2	2,724	-0.07%
2018/05/28	1	62.40	21	61.62	64.00	-20	2,688	-0.74%
2018/05/23	0	0.00	1	59.60	59.50	-1	2,988	-0.03%
2018/05/22	1	60.20	1	61.10	60.20	0	3,062	0.00%
2018/05/21	0	0.00	4	61.00	61.20	-4	3,092	-0.13%
2018/05/18	1	59.50	1	59.90	59.50	0	3,116	0.00%
2018/05/17	3	60.40	0	0.00	60.00	3	3,163	0.09%
2018/05/16	0	0.00	1	61.90	61.90	-1	3,175	-0.03%
2018/05/15	2	59.50	0	0.00	58.90	2	3,205	0.06%
2018/05/14	1	60.20	0	0.00	60.20	1	3,291	0.03%
2018/05/11	8	58.64	0	0.00	59.30	8	3,337	0.24%
2018/05/10	15	58.48	7	58.37	58.80	8	3,370	0.24%
2018/05/09	1	56.90	1	58.70	56.90	0	3,412	0.00%
2018/05/04	3	55.10	3	55.70	55.30	0	4,058	0.00%
2018/05/03	1	54.10	4	55.60	56.10	-3	4,106	-0.07%
2018/05/02	5	55.06	1	54.70	54.10	4	4,069	0.10%
2018/04/24	4	55.50	0	0.00	54.70	4	4,081	0.10%
2018/04/23	2	58.15	2	59.10	57.00	0	4,040	0.00%
2018/04/20	1	60.60	0	0.00	60.60	1	3,983	0.03%
2018/04/18	2	64.60	2	63.90	63.90	0	3,956	0.00%
2018/04/13	0	0.00	2	67.00	67.00	-2	3,916	-0.05%
2018/04/12	2	68.00	2	67.95	68.00	0	3,925	0.00%
2018/04/11	2	68.90	0	0.00	69.00	2	3,939	0.05%
2018/04/02	2	69.70	0	0.00	69.60	2	4,060	0.05%
2018/03/30	1	71.30	2	71.60	71.20	-1	4,050	-0.02%
2018/03/29	2	70.50	0	0.00	70.70	2	4,055	0.05%
2018/03/26	3	71.57	0	0.00	71.30	3	4,127	0.07%
2018/03/22	0	0.00	8	76.03	74.00	-8	4,101	-0.20%
2018/03/21	0	0.00	6	74.50	74.50	-6	4,083	-0.15%
2018/03/19	0	0.00	9	74.80	75.40	-9	4,087	-0.22%
2018/03/16	11	76.01	2	76.65	75.10	9	4,081	0.22%
2018/03/15	11	76.35	20	75.86	76.70	-9	3,974	-0.23%
2018/03/14	1	74.70	0	0.00	72.90	1	3,800	0.03%
2018/03/13	3	73.67	1	73.60	74.00	2	3,780	0.05%
2018/03/12	5	72.24	41	72.72	72.90	-36	3,782	-0.95%
2018/03/09	1	69.80	0	0.00	71.00	1	3,731	0.03%
2018/03/08	2	69.80	1	70.30	70.10	1	3,757	0.03%
2018/03/07	0	0.00	4	70.13	69.80	-4	3,746	-0.11%
2018/03/06	4	72.10	1	72.90	72.00	3	3,766	0.08%
2018/03/01	1	73.50	1	73.00	73.50	0	3,786	0.00%
2018/02/27	2	74.45	2	75.15	73.00	0	3,792	0.00%
2018/02/26	6	76.12	11	76.26	74.30	-5	3,813	-0.13%
2018/02/22	2	72.35	4	73.00	72.00	-2	3,588	-0.06%
2018/02/12	1	69.50	0	0.00	67.80	1	3,546	0.03%
2018/02/09	30	70.24	0	0.00	70.20	30	3,523	0.85%
2018/02/07	3	71.60	4	70.68	70.00	-1	3,452	-0.03%
2018/02/06	17	70.30	3	71.53	67.40	14	3,403	0.41%
2018/02/01	0	0.00	1	75.70	74.30	-1	3,291	-0.03%
2018/01/31	1	74.50	1	74.90	76.10	0	3,304	0.00%
2018/01/30	10	77.37	14	76.70	75.30	-4	3,489	-0.11%
2018/01/29	6	74.45	8	73.93	75.70	-2	3,226	-0.06%
2018/01/26	1	67.00	23	69.62	68.90	-22	3,025	-0.73%
2018/01/25	0	0.00	1	65.60	65.50	-1	3,039	-0.03%
2018/01/23	3	66.63	1	66.80	65.80	2	3,186	0.06%
2018/01/22	1	67.00	1	66.20	66.20	0	3,276	0.00%
2018/01/19	6	68.43	2	69.25	67.20	4	3,328	0.12%
2018/01/18	0	0.00	1	67.00	68.10	-1	3,280	-0.03%
2018/01/17	1	66.20	0	0.00	66.20	1	3,387	0.03%
2018/01/16	0	0.00	2	66.90	66.80	-2	3,491	-0.06%
2018/01/15	2	67.75	0	0.00	67.30	2	3,555	0.06%
2018/01/12	15	65.00	7	66.30	65.90	8	3,677	0.22%
2018/01/11	2	64.00	1	63.60	64.20	1	3,922	0.03%
2018/01/10	1	63.40	1	63.10	63.40	0	4,100	0.00%
2018/01/08	2	65.65	1	67.80	65.00	1	4,420	0.02%
2018/01/05	0	0.00	2	67.10	67.40	-2	4,639	-0.04%
2018/01/04	0	0.00	2	67.30	67.70	-2	4,687	-0.04%
2018/01/03	2	64.80	1	65.00	64.50	1	4,610	0.02%
2018/01/02	4	63.35	2	63.95	64.10	2	4,629	0.04%