新唐 (4919)-合庫-台南券商分點個股進出

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
123.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,796張
產業
上市半導體類股
1450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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/06	8	125.31	1	125.50	123.50	7	2,067	0.34%
2024/05/03	2	133.00	3	131.67	130.00	-1	1,987	-0.05%
2024/05/02	2	130.75	0	0.00	131.50	2	1,970	0.10%
2024/04/29	3	130.67	2	130.75	130.50	1	1,951	0.05%
2024/04/26	0	0.00	1	130.50	130.50	-1	1,912	-0.05%
2024/04/25	1	128.50	2	129.00	127.50	-1	1,914	-0.05%
2024/04/24	0	0.00	6	130.92	131.50	-6	1,911	-0.31%
2024/04/23	1	128.50	0.5	128.00	128.00	0.5	1,909	0.03%
2024/04/19	9.2	126.92	2	127.75	127.00	7.2	1,898	0.38%
2024/04/18	4	130.63	25	130.70	132.50	-21	1,831	-1.15%
2024/04/17	2	128.50	0	0.00	129.00	2	1,775	0.11%
2024/04/16	20	126.00	1	127.50	127.50	19	1,755	1.08%
2024/04/15	0	0.00	5	130.00	129.00	-5	1,793	-0.28%
2024/04/12	1.5	128.50	13	128.85	129.50	-11.5	1,774	-0.65%
2024/04/10	2	128.50	2	128.50	127.50	0	1,826	0.00%
2024/04/09	1	126.50	1	127.00	127.00	0	1,824	0.00%
2024/04/08	2	125.50	1	126.50	126.00	1	1,836	0.05%
2024/04/03	2	126.25	0	0.00	127.00	2	1,836	0.11%
2024/04/02	1	127.00	1	126.50	126.50	0	1,884	0.00%
2024/04/01	0	0.00	3	124.83	124.50	-3	1,860	-0.16%
2024/03/29	10	123.50	0	0.00	122.50	10	1,858	0.54%
2024/03/27	0	0.00	1	125.50	123.50	-1	1,845	-0.05%
2024/03/21	3	123.17	0	0.00	122.00	3	1,896	0.16%
2024/03/20	2	124.25	0	0.00	123.00	2	1,956	0.10%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0	0.00	2	126.25	125.00	-2	2,118	-0.09%
2024/03/08	4	123.38	2	124.50	122.00	2	2,162	0.09%
2024/03/07	2	126.00	2	126.00	125.50	0	2,176	0.00%
2024/03/06	0	128.50	0	0.00	127.00	0	2,210	0.00%
2024/03/04	2	130.00	1	130.00	129.50	1	2,578	0.04%
2024/02/29	1	127.50	6	128.50	129.00	-5	2,825	-0.18%
2024/02/26	0	0.00	1	129.50	129.50	-1	2,944	-0.03%
2024/02/21	1	130.50	0	0.00	131.00	1	3,088	0.03%
2024/02/20	1	131.00	2	131.50	131.50	-1	3,139	-0.03%
2024/02/19	0	0.00	3	131.67	132.50	-3	3,190	-0.09%
2024/02/16	0	0.00	1	128.00	128.50	-1	3,428	-0.03%
2024/02/15	4	126.63	4	127.50	128.50	0	3,434	0.00%
2024/02/05	3	127.67	1	127.50	127.00	2	3,445	0.06%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	2	129.50	3	129.00	129.00	-1	3,478	-0.03%
2024/01/26	0.1	130.50	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	0	0.00	1	131.50	131.00	-1	3,604	-0.03%
2024/01/24	3	131.83	0	0.00	131.00	3	3,620	0.08%
2024/01/22	1	134.00	2	134.25	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	1	133.00	132.50	-1	3,646	-0.03%
2024/01/18	2	128.75	2	129.75	130.00	0	3,651	0.00%
2024/01/17	7.1	132.38	0	0.00	130.00	7.1	3,651	0.19%
2024/01/15	1	135.00	2	134.50	135.00	-1	3,653	-0.03%
2024/01/12	0	0.00	2	135.00	134.50	-2	3,671	-0.05%
2024/01/09	3	135.50	2	135.25	135.00	1	3,800	0.03%
2024/01/05	3	140.83	1	139.50	139.50	2	3,835	0.05%
2024/01/03	4	140.88	1	140.00	142.00	3	3,801	0.08%
2023/12/29	2	141.25	0	0.00	142.00	2	3,793	0.05%
2023/12/28	2	143.00	1	143.00	142.00	1	3,785	0.03%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/26	6	139.17	1	139.50	140.00	5	3,729	0.13%
2023/12/20	1	139.00	0	0.00	137.50	1	3,735	0.03%
2023/12/19	1	138.50	3	138.67	139.00	-2	3,752	-0.05%
2023/12/18	2	138.25	3	140.50	137.50	-1	3,749	-0.03%
2023/12/15	8	142.31	2	144.50	141.00	6	3,721	0.16%
2023/12/14	4	147.63	3	147.00	148.50	1	3,738	0.03%
2023/12/13	3	144.67	0	0.00	143.50	3	3,695	0.08%
2023/12/11	0	0.00	3.1	145.16	145.50	-3.1	3,757	-0.08%
2023/12/08	0	0.00	1	145.00	143.00	-1	3,889	-0.03%
2023/12/07	6.1	142.10	3.6	142.49	142.00	2.5	3,886	0.06%
2023/12/06	3	147.33	0.3	145.50	145.50	2.7	3,856	0.07%
2023/12/05	2	146.50	24	145.56	146.00	-22	3,838	-0.57%
2023/12/04	2	150.75	1	149.50	149.50	1	3,806	0.03%
2023/12/01	0	0.00	1	150.50	149.50	-1	3,798	-0.03%
2023/11/30	2	148.50	7	149.57	148.50	-5	3,801	-0.13%
2023/11/29	10	149.35	16	149.16	149.50	-6	3,692	-0.16%
2023/11/28	12	141.50	3	142.83	144.00	9	3,441	0.26%
2023/11/27	1	143.00	10	144.20	141.50	-9	3,349	-0.27%
2023/11/24	3	140.00	6	140.50	139.00	-3	3,216	-0.09%
2023/11/22	1	141.50	2	140.00	140.50	-1	3,120	-0.03%
2023/11/21	2	137.75	1	139.00	138.00	1	3,036	0.03%
2023/11/20	11.2	139.38	5.5	139.09	138.50	5.7	3,037	0.19%
2023/11/17	0	0.00	1	137.00	138.50	-1	3,057	-0.03%
2023/11/15	1	133.50	20	138.05	138.00	-19	3,016	-0.63%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	2	130.75	131.00	-2	2,750	-0.07%
2023/11/09	1	129.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	1	130.50	0	0.00	131.00	1	2,786	0.04%
2023/11/07	1	129.50	3	129.33	130.50	-2	2,781	-0.07%
2023/11/03	3	128.50	0	0.00	127.50	3	2,829	0.11%
2023/11/01	0	0.00	1	128.50	128.50	-1	2,820	-0.04%
2023/10/31	1	129.00	2	127.00	127.00	-1	2,866	-0.03%
2023/10/27	1	126.50	3	125.50	125.50	-2	3,209	-0.06%
2023/10/25	0	0.00	1	130.50	129.00	-1	3,545	-0.03%
2023/10/23	2	129.25	0.1	132.50	128.00	1.9	3,647	0.05%
2023/10/20	1	132.00	3	132.33	132.50	-2	3,681	-0.05%
2023/10/19	0	0.00	1	131.50	132.50	-1	3,759	-0.03%
2023/10/18	4	132.75	7.4	132.61	130.00	-3.4	3,850	-0.09%
2023/10/17	3.2	131.13	6	130.83	130.00	-2.9	3,988	-0.07%
2023/10/16	4	131.63	0	0.00	130.50	4	4,164	0.10%
2023/10/13	3	129.67	0	0.00	131.00	3	4,309	0.07%
2023/10/12	1	125.00	1	126.00	128.50	0	4,332	0.00%
2023/10/06	0	0.00	5	128.40	128.00	-5	4,463	-0.11%
2023/10/05	1	125.00	1	125.50	126.50	0	4,468	0.00%
2023/10/03	1	125.00	1	126.50	125.00	0	4,518	0.00%
2023/10/02	2	125.50	0	0.00	126.00	2	4,591	0.04%
2023/09/28	1	124.00	11	125.00	125.00	-10	4,703	-0.21%
2023/09/27	1	123.50	1	124.50	124.50	0	4,946	0.00%
2023/09/26	11	125.05	2	125.50	125.50	9	5,084	0.18%
2023/09/22	1	125.00	3	125.83	128.00	-2	5,066	-0.04%
2023/09/21	1.1	127.50	2	127.50	127.50	-0.9	5,038	-0.02%
2023/09/20	3	130.83	4	130.63	130.50	-1	5,033	-0.02%
2023/09/19	2	134.25	12	135.46	132.50	-10	5,046	-0.20%
2023/09/18	0	0.00	1	134.50	134.00	-1	5,004	-0.02%
2023/09/15	1.1	133.36	3	133.00	132.50	-1.9	5,003	-0.04%
2023/09/14	1	131.00	3	132.00	132.00	-2	4,990	-0.04%
2023/09/13	2	131.25	1	133.00	130.00	1	4,971	0.02%
2023/09/12	2	128.25	0	0.00	128.50	2	4,885	0.04%
2023/09/11	2	127.25	1	128.00	126.50	1	4,966	0.02%
2023/09/07	2	129.00	0	0.00	127.50	2	5,196	0.04%
2023/09/06	1	128.00	0	0.00	129.00	1	5,233	0.02%
2023/09/05	3	128.50	1	126.50	128.50	2	5,203	0.04%
2023/09/04	1	123.00	2	122.50	123.50	-1	5,169	-0.02%
2023/08/31	3	123.83	0	0.00	123.50	3	5,189	0.06%
2023/08/30	0	0.00	2	122.25	123.00	-2	5,256	-0.04%
2023/08/29	3.1	117.87	1	118.50	120.00	2.1	5,283	0.04%
2023/08/25	0	0.00	3	120.50	120.50	-3	5,309	-0.06%
2023/08/24	1.1	120.55	0	0.00	120.50	1.1	5,383	0.02%
2023/08/23	3	119.17	2	120.00	121.50	1	5,455	0.02%
2023/08/22	0	0.00	1	120.00	120.00	-1	5,447	-0.02%
2023/08/21	1	123.50	0	0.00	121.50	1	5,471	0.02%
2023/08/17	1	126.00	20	124.83	127.00	-19	5,511	-0.34%
2023/08/14	1	121.50	1	123.50	125.50	0	5,696	0.00%
2023/08/11	0	0.00	1	125.00	124.00	-1	5,709	-0.02%
2023/08/10	4	124.38	0	0.00	124.50	4	5,803	0.07%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/08	3	129.50	1	129.00	130.00	2	5,864	0.03%
2023/08/04	2.2	125.59	0	0.00	126.50	2.2	5,943	0.04%
2023/08/02	5	129.50	8.2	128.85	126.50	-3.2	6,058	-0.05%
2023/08/01	10.1	136.69	10	136.75	133.00	0.1	6,000	0.00%
2023/07/31	9.1	138.72	2	139.00	140.00	7.1	5,836	0.12%
2023/07/28	21.1	141.93	0	0.00	142.00	21.1	5,698	0.37%
2023/07/27	1	138.00	5	138.60	139.50	-4	5,616	-0.07%
2023/07/26	3	137.17	4.1	137.27	136.50	-1.1	5,628	-0.02%
2023/07/25	3	139.67	0	0.00	139.00	3	5,618	0.05%
2023/07/24	1	139.00	0	0.00	140.00	1	5,584	0.02%
2023/07/21	2	139.75	2	139.75	140.00	0	5,630	0.00%
2023/07/20	13.1	144.92	8	143.69	142.00	5.1	5,673	0.09%
2023/07/19	6	142.33	3	143.00	141.50	3	5,475	0.05%
2023/07/18	6	139.50	9	139.72	141.00	-3	5,344	-0.06%
2023/07/17	4.1	136.90	2	137.75	138.00	2.1	5,173	0.04%
2023/07/14	1	135.50	2.2	137.00	137.00	-1.2	5,169	-0.02%
2023/07/13	1	134.50	2.5	134.30	133.00	-1.5	5,120	-0.03%
2023/07/12	2	134.50	1	132.50	131.50	1	5,077	0.02%
2023/07/11	6	134.08	12	132.67	133.50	-6	5,062	-0.12%
2023/07/10	3	131.00	0	0.00	131.00	3	5,068	0.06%
2023/07/07	3.5	130.57	0	0.00	131.00	3.5	5,071	0.07%
2023/07/06	3.2	134.80	5.5	135.55	134.00	-2.3	5,046	-0.05%
2023/07/05	10	137.25	4	137.75	136.00	6	4,982	0.12%
2023/07/04	1.2	135.08	41.2	133.00	135.50	-40	4,758	-0.84%
2023/07/03	2	129.75	0	0.00	129.00	2	4,642	0.04%
2023/06/30	0	0.00	0.1	128.50	128.50	-0.1	4,718	0.00%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	2	130.00	1	131.50	128.00	1	5,056	0.02%
2023/06/26	4	131.00	0.2	131.00	131.00	3.8	5,095	0.07%
2023/06/21	1	128.00	9	127.56	128.00	-8	5,190	-0.15%
2023/06/20	1	131.50	2	130.50	129.50	-1	5,593	-0.02%
2023/06/19	0	0.00	1	130.50	130.50	-1	5,642	-0.02%
2023/06/16	2	132.00	0	0.00	131.50	2	5,638	0.04%
2023/06/15	4	133.75	2	133.75	134.00	2	5,682	0.04%
2023/06/14	4	132.00	1	130.50	130.50	3	5,637	0.05%
2023/06/13	4	135.13	1.3	135.12	135.00	2.7	5,582	0.05%
2023/06/12	1.1	129.13	11.2	130.00	130.50	-10.1	5,487	-0.18%
2023/06/08	0	0.00	2	127.50	126.00	-2	5,502	-0.04%
2023/06/06	1	127.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	1	130.00	0	0.00	130.00	1	5,624	0.02%
2023/06/01	0	0.00	1	127.00	127.00	-1	5,927	-0.02%
2023/05/29	2	130.00	1	127.50	130.50	1	6,039	0.02%
2023/05/26	1	126.00	0	0.00	125.50	1	6,126	0.02%
2023/05/25	0	0.00	2	126.50	125.50	-2	6,300	-0.03%
2023/05/24	1	126.00	0	0.00	124.50	1	6,388	0.02%
2023/05/23	0	0.00	11	127.95	127.50	-11	6,466	-0.17%
2023/05/19	22	126.11	1	126.00	126.00	21	6,787	0.31%
2023/05/18	0	0.00	21	126.88	125.50	-21	6,762	-0.31%
2023/05/17	20	123.50	0	0.00	123.00	20	6,795	0.29%
2023/05/16	1	121.50	0	0.00	121.50	1	6,830	0.01%
2023/05/15	0	0.00	3	123.00	122.50	-3	6,814	-0.04%
2023/05/12	11	124.05	1	123.50	125.50	10	6,893	0.15%
2023/05/11	3	127.67	2	124.00	124.00	1	6,930	0.01%
2023/05/10	21	127.45	0	0.00	129.50	21	7,124	0.29%
2023/05/09	12	127.54	6	130.25	126.50	6	7,217	0.08%
2023/05/08	2	135.50	1	134.50	133.50	1	7,224	0.01%
2023/05/05	0	0.00	2	133.00	133.50	-2	7,405	-0.03%
2023/05/04	4	132.00	1	131.50	131.50	3	7,952	0.04%
2023/05/02	20	131.75	0	0.00	131.00	20	8,292	0.24%
2023/04/28	3	131.83	8	131.00	133.00	-5	8,374	-0.06%
2023/04/27	2	130.25	0	0.00	129.50	2	8,347	0.02%
2023/04/26	0	0.00	2	126.00	130.50	-2	8,364	-0.02%
2023/04/25	10	132.45	7	135.00	130.00	3	8,288	0.04%
2023/04/21	39	139.05	37	138.58	139.00	2	8,332	0.02%
2023/04/20	4	142.75	2	143.00	142.50	2	8,360	0.02%
2023/04/19	6	144.25	0	0.00	143.50	6	8,468	0.07%
2023/04/18	1	148.00	0	0.00	147.00	1	8,422	0.01%
2023/04/17	3	149.83	1	150.50	149.00	2	8,406	0.02%
2023/04/13	3	148.33	1	146.50	147.00	2	8,416	0.02%
2023/04/12	2	150.75	1	150.50	150.00	1	8,401	0.01%
2023/04/11	1	150.00	3	150.00	150.00	-2	8,409	-0.02%
2023/04/10	0	0.00	40	148.38	149.00	-40	8,400	-0.48%
2023/04/07	1	147.50	1	147.50	147.50	0	8,363	0.00%
2023/04/06	5	147.30	0	0.00	148.00	5	8,373	0.06%
2023/03/31	7	149.86	4	151.00	149.50	3	8,403	0.04%
2023/03/30	2	147.00	4	148.13	148.50	-2	8,360	-0.02%
2023/03/29	52	144.12	3	142.00	143.00	49	8,337	0.59%
2023/03/28	2	147.75	3	146.83	146.00	-1	8,476	-0.01%
2023/03/27	3	154.33	10	152.00	151.50	-7	8,360	-0.08%
2023/03/24	6.3	156.44	0	0.00	155.50	6.3	8,339	0.08%
2023/03/23	8.5	155.85	20.1	157.26	159.50	-11.6	8,267	-0.14%
2023/03/22	2.5	150.00	42.4	148.59	150.00	-39.9	7,933	-0.50%
2023/03/21	0	0.00	2	148.75	147.00	-2	7,914	-0.03%
2023/03/20	0	0.00	1	147.00	148.00	-1	7,914	-0.01%
2023/03/17	2	147.50	1	147.00	148.00	1	7,991	0.01%
2023/03/16	23	145.02	5	144.70	144.50	18	8,098	0.22%
2023/03/15	1	147.00	3	149.67	147.00	-2	8,154	-0.02%
2023/03/14	3	146.50	2	146.00	147.00	1	8,204	0.01%
2023/03/13	20	142.75	1	145.50	145.50	19	8,335	0.23%
2023/03/10	2	146.50	2	146.25	145.00	0	8,362	0.00%
2023/03/09	4.4	149.54	3	148.50	148.50	1.4	8,462	0.02%
2023/03/08	1	148.00	2	148.00	150.00	-1	8,439	-0.01%
2023/03/07	7	148.29	3	148.00	148.50	4	8,528	0.05%
2023/03/06	3	155.50	1	156.00	151.50	2	8,498	0.02%
2023/03/03	8	149.88	3	151.33	150.50	5	8,334	0.06%
2023/03/02	10	147.45	14	147.71	148.00	-4	8,660	-0.05%
2023/03/01	1	149.50	20	148.00	149.50	-19	8,852	-0.21%
2023/02/24	9.1	149.45	22	149.98	147.50	-12.9	9,086	-0.14%
2023/02/23	11	149.00	7	148.36	149.50	4	9,028	0.04%
2023/02/22	7	142.21	5	142.10	142.50	2	9,014	0.02%
2023/02/21	4	144.38	4	145.13	145.50	0	9,132	0.00%
2023/02/20	24	143.83	5	144.30	143.50	19	9,533	0.20%
2023/02/17	25	143.38	1	144.50	144.50	24	9,521	0.25%
2023/02/16	1	146.00	3	147.17	149.00	-2	9,440	-0.02%
2023/02/15	2	146.75	1	145.00	145.00	1	9,608	0.01%
2023/02/14	1	149.00	0	0.00	145.50	1	9,519	0.01%
2023/02/13	1	146.50	1	150.00	147.50	0	9,556	0.00%
2023/02/10	2	148.00	1	150.00	147.50	1	9,660	0.01%
2023/02/09	2	150.50	0	0.00	150.50	2	9,805	0.02%
2023/02/08	6	150.00	24	151.79	154.00	-18	9,831	-0.18%
2023/02/07	1	148.00	12	146.46	148.50	-11	9,742	-0.11%
2023/02/06	12	147.79	77	149.31	148.50	-65	9,772	-0.67%
2023/02/03	4	147.75	11	148.86	151.50	-7	9,674	-0.07%
2023/02/02	97	147.54	65.1	148.40	147.00	31.9	9,537	0.33%
2023/02/01	5	138.00	11	137.00	142.00	-6	9,089	-0.07%
2023/01/31	50	130.00	3	130.00	129.50	47	8,855	0.53%
2023/01/30	3	130.17	17	130.29	130.50	-14	8,906	-0.16%
2023/01/13	5	125.50	1	126.00	124.00	4	8,992	0.04%
2023/01/12	0	0.00	1	127.00	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	11	125.41	125.50	-11	9,041	-0.12%
2023/01/10	0	0.00	40	123.38	123.50	-40	9,085	-0.44%
2023/01/09	0	0.00	4	121.00	123.50	-4	9,169	-0.04%
2023/01/03	0	0.00	1	117.50	118.00	-1	9,535	-0.01%
2022/12/30	3	116.00	2	116.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	3	116.00	116.50	-3	9,620	-0.03%
2022/12/28	11	114.18	0	0.00	114.00	11	9,815	0.11%
2022/12/27	3	117.50	1	118.00	118.00	2	9,880	0.02%
2022/12/26	10	117.00	6	117.25	116.00	4	9,989	0.04%
2022/12/23	3	117.00	1	116.50	117.00	2	10,116	0.02%
2022/12/22	22	119.55	0	0.00	119.50	22	10,179	0.22%
2022/12/21	21	119.45	0	0.00	120.00	21	10,261	0.20%
2022/12/20	1	123.00	4	122.63	118.50	-3	10,300	-0.03%
2022/12/19	2	120.00	2	120.50	120.00	0	10,205	0.00%
2022/12/16	3	120.33	6	120.17	121.00	-3	10,373	-0.03%
2022/12/15	8	123.44	7	123.00	123.50	1	10,490	0.01%
2022/12/14	12	122.08	23.1	123.74	125.00	-11.1	10,525	-0.10%
2022/12/13	5	123.50	8	120.50	120.00	-3	10,613	-0.03%
2022/12/12	2	122.00	0	0.00	122.00	2	10,622	0.02%
2022/12/09	6	124.42	2	121.00	121.50	4	10,681	0.04%
2022/12/08	2	121.50	31	122.39	124.00	-29	10,619	-0.27%
2022/12/07	32	119.27	0	0.00	118.50	32	10,585	0.30%
2022/12/06	1	125.00	4.3	126.67	124.00	-3.3	10,914	-0.03%
2022/12/05	6	127.42	20	127.50	127.00	-14	10,858	-0.13%
2022/12/02	0	0.00	2	124.00	124.50	-2	10,783	-0.02%
2022/12/01	2	124.25	4	124.13	123.50	-2	10,825	-0.02%
2022/11/30	5	120.50	0	0.00	121.00	5	10,891	0.05%
2022/11/29	21	120.05	1	123.00	120.50	20	10,954	0.18%
2022/11/28	5	120.50	1	122.00	122.00	4	10,869	0.04%
2022/11/25	3	121.00	1	122.50	120.00	2	10,880	0.02%
2022/11/24	5	125.60	3	125.50	123.50	2	10,847	0.02%
2022/11/23	1	124.00	1	123.00	122.50	0	10,472	0.00%
2022/11/22	3	121.00	4	121.88	122.00	-1	10,331	-0.01%
2022/11/21	0	0.00	20	118.50	118.00	-20	10,324	-0.19%
2022/11/18	23	117.89	0	0.00	115.50	23	10,538	0.22%
2022/11/17	9	120.39	32	122.06	121.00	-23	10,446	-0.22%
2022/11/16	3	118.67	14	120.36	123.00	-11	10,300	-0.11%
2022/11/15	27	113.07	6	113.33	116.00	21	9,870	0.21%
2022/11/14	0	0.00	2	109.75	111.00	-2	10,112	-0.02%
2022/11/11	15	112.53	12	110.67	109.50	3	10,391	0.03%
2022/11/09	2.1	109.48	0	0.00	109.50	2.1	10,425	0.02%
2022/11/08	1	109.50	0	0.00	107.50	1	10,680	0.01%
2022/11/07	7.1	107.20	3	106.33	107.50	4.1	10,829	0.04%
2022/11/04	2	110.00	0	0.00	111.00	2	10,661	0.02%
2022/11/03	4	107.75	3	110.50	110.50	1	10,550	0.01%
2022/11/02	7	107.00	5	107.20	107.00	2	10,464	0.02%
2022/10/31	3	103.00	1	102.50	102.50	2	10,606	0.02%
2022/10/28	1	102.50	3.1	102.84	102.50	-2.1	10,684	-0.02%
2022/10/27	1.1	98.15	37.4	99.51	101.50	-36.3	10,623	-0.34%
2022/10/26	22.4	95.78	21	95.20	95.70	1.4	10,559	0.01%
2022/10/25	61	97.76	46	97.34	97.30	15	10,521	0.14%
2022/10/24	9	100.02	15.8	100.48	97.90	-6.8	10,523	-0.06%
2022/10/21	13.8	97.04	20	96.26	95.00	-6.3	10,508	-0.06%
2022/10/20	1	98.00	1	97.80	98.40	0	10,537	0.00%
2022/10/19	5	100.00	5	102.50	99.80	0	10,741	0.00%
2022/10/18	11	102.45	4	101.50	100.50	7	10,864	0.06%
2022/10/17	3	99.33	2	100.50	103.00	1	11,816	0.01%
2022/10/14	6	99.85	10	101.12	103.50	-4	12,295	-0.03%
2022/10/13	7	99.17	109	101.92	94.10	-102	12,329	-0.83%	大賣/鉅額交易
2022/10/12	5	105.00	7	105.00	104.00	-2	12,291	-0.02%
2022/10/11	8	108.13	32	109.09	107.00	-24	12,413	-0.19%
2022/10/07	23	113.93	1	114.50	113.00	22	12,607	0.17%
2022/10/06	32	114.94	0	0.00	115.50	32	13,015	0.25%
2022/10/05	66	114.17	4	115.13	113.00	62	13,248	0.47%
2022/10/04	1	110.00	41	109.51	110.00	-40	13,313	-0.30%
2022/10/03	50	108.00	0	0.00	107.50	50	13,402	0.37%
2022/09/30	16	106.97	17	102.85	108.00	-1	13,595	-0.01%
2022/09/29	1	106.00	5	106.20	104.50	-4	13,715	-0.03%
2022/09/28	1	107.50	47	109.37	105.00	-46	13,911	-0.33%
2022/09/27	1	109.50	0	0.00	113.50	1	14,330	0.01%
2022/09/26	15	113.50	221	112.61	108.50	-206	14,738	-1.40%	大賣/鉅額交易
2022/09/23	10	119.65	4	121.00	117.00	6	15,029	0.04%
2022/09/22	2	124.00	0	0.00	124.00	2	15,066	0.01%
2022/09/21	1	123.00	6	123.50	124.00	-5	15,104	-0.03%
2022/09/20	11	123.68	3	123.50	122.50	8	15,196	0.05%
2022/09/19	1	122.00	1	120.50	120.50	0	15,291	0.00%
2022/09/16	2	120.25	12	120.13	120.00	-10	15,471	-0.06%
2022/09/15	6	121.92	0	0.00	120.00	6	15,554	0.04%
2022/09/14	1	122.50	2	120.00	123.50	-1	15,708	-0.01%
2022/09/13	18	125.97	2	127.50	122.50	16	15,748	0.10%
2022/09/12	1	118.00	0	0.00	118.50	1	15,530	0.01%
2022/09/08	2	115.00	7	115.00	117.50	-5	15,711	-0.03%
2022/09/06	4	114.00	30	115.00	113.00	-26	16,010	-0.16%
2022/09/05	20	120.98	8	121.00	118.50	12	15,932	0.08%
2022/09/02	5	123.00	25	122.50	122.00	-20	15,939	-0.13%
2022/09/01	5	124.00	14	122.11	121.00	-9	16,062	-0.06%
2022/08/31	2	125.50	1	125.50	125.50	1	16,138	0.01%
2022/08/30	2	122.50	0	0.00	122.50	2	16,552	0.01%
2022/08/29	6.2	121.26	7	122.36	123.00	-0.9	17,208	0.00%
2022/08/26	10	129.90	1	130.00	126.50	9	17,514	0.05%
2022/08/25	45	127.11	1	127.50	127.50	44	17,347	0.25%
2022/08/24	61	122.21	11	122.05	123.00	50	17,193	0.29%
2022/08/23	11	121.00	10	120.50	121.50	1	17,543	0.01%
2022/08/22	1	126.00	2	124.25	123.50	-1	17,678	-0.01%
2022/08/19	51.3	126.48	19.2	126.77	125.50	32.1	17,767	0.18%
2022/08/18	3.2	123.16	6	122.75	124.50	-2.8	17,514	-0.02%
2022/08/17	1.1	119.64	1	120.00	119.50	0.1	17,449	0.00%
2022/08/16	7	125.21	8	124.75	122.50	-1	17,705	-0.01%
2022/08/15	3	124.33	6	124.83	124.00	-3	17,881	-0.02%
2022/08/12	6	118.83	7	117.07	121.50	-1	18,001	-0.01%
2022/08/11	10	114.25	0	0.00	113.00	10	17,973	0.06%
2022/08/10	1	112.00	0	0.00	111.00	1	18,274	0.01%
2022/08/09	8	114.06	2	113.50	113.50	6	18,552	0.03%
2022/08/08	1	115.00	0	0.00	114.00	1	19,047	0.01%
2022/08/05	8	110.56	6	112.75	114.00	2	19,385	0.01%
2022/08/04	32	105.56	32	106.28	106.50	0	19,606	0.00%
2022/08/03	28	108.09	3	109.50	108.00	25	19,728	0.13%
2022/08/02	5	111.00	0	0.00	109.00	5	20,209	0.02%
2022/08/01	1	115.50	22	113.84	112.50	-21	20,510	-0.10%
2022/07/29	30	119.50	6	118.83	119.50	24	21,141	0.11%
2022/07/28	0	0.00	1	119.00	118.00	-1	21,759	0.00%
2022/07/27	2	119.75	1	119.50	120.00	1	22,255	0.00%
2022/07/26	43	121.01	9	121.78	119.50	34	22,354	0.15%
2022/07/25	1	128.00	0	0.00	127.50	1	22,271	0.00%
2022/07/22	104	132.99	17	131.26	130.00	87	22,383	0.39%	大買/
2022/07/21	12	123.79	15	127.43	129.50	-3	21,594	-0.01%
2022/07/18	3.1	118.21	2	117.25	117.00	1.1	21,378	0.01%
2022/07/15	5	115.70	6	115.00	116.00	-1	21,812	0.00%
2022/07/14	8	113.25	6	112.58	114.50	2	21,730	0.01%
2022/07/13	7	112.86	2	113.50	110.00	5	21,524	0.02%
2022/07/12	15	112.33	19	112.05	112.50	-4	21,510	-0.02%
2022/07/11	17	118.50	17	117.00	117.50	0	21,710	0.00%
2022/07/08	3	118.67	4	116.75	117.00	-1	21,852	0.00%
2022/07/07	9	115.67	7	113.00	117.00	2	21,879	0.01%
2022/07/06	0	0.00	3	112.67	112.50	-3	22,093	-0.01%
2022/07/05	14.1	120.19	16	117.13	118.00	-1.9	22,267	-0.01%
2022/07/04	23	119.48	25	119.72	122.00	-2	22,281	-0.01%
2022/07/01	14.3	125.62	11	124.36	122.50	3.3	22,482	0.01%
2022/06/30	7	136.86	14	137.25	136.00	-7	22,408	-0.03%
2022/06/29	10	139.30	9	139.50	143.00	1	22,711	0.00%
2022/06/28	5.1	140.61	0	0.00	140.50	5.1	22,946	0.02%
2022/06/27	8	148.88	5	147.60	147.50	3	23,468	0.01%
2022/06/24	0.1	140.00	0	0.00	140.00	0.1	23,867	0.00%
2022/06/23	3	146.50	1	142.00	144.00	2	24,329	0.01%
2022/06/22	8	147.88	11	155.05	144.00	-3	24,814	-0.01%
2022/06/21	3	154.50	3	155.17	156.50	0	25,557	0.00%
2022/06/20	5.1	160.80	5	155.80	154.00	0.1	26,723	0.00%
2022/06/17	16	163.66	6	163.58	167.50	10	27,070	0.04%
2022/06/16	2	174.00	3	173.67	166.00	-1	27,297	0.00%
2022/06/15	5	169.90	11	170.50	170.50	-6	27,687	-0.02%
2022/06/14	2	165.50	0	0.00	168.00	2	27,861	0.01%
2022/06/13	4.1	167.00	0	0.00	166.50	4.1	27,830	0.01%
2022/06/10	4	174.38	0	0.00	172.50	4	27,999	0.01%
2022/06/09	5	175.30	1	176.50	176.50	4	27,910	0.01%
2022/06/08	14.3	178.79	26	177.19	175.00	-11.7	27,819	-0.04%
2022/06/07	12	180.38	15	180.97	182.00	-3	27,607	-0.01%
2022/06/06	0	0.00	7	176.07	176.50	-7	27,139	-0.03%
2022/06/01	0	0.00	1	174.00	171.50	-1	26,945	0.00%
2022/05/31	12	172.50	6.1	172.68	173.50	6	26,840	0.02%
2022/05/30	6	167.67	4	169.75	169.00	2	26,547	0.01%
2022/05/27	2	164.00	1	164.50	162.50	1	26,408	0.00%
2022/05/26	2	164.00	3	161.17	160.50	-1	26,281	0.00%
2022/05/25	5	162.80	3	162.00	164.00	2	26,198	0.01%
2022/05/24	7.1	166.37	7.3	166.36	160.50	-0.2	26,005	0.00%
2022/05/23	7	175.36	2	174.29	172.00	5	25,657	0.02%
2022/05/20	2.1	176.37	4.1	176.54	175.00	-2	25,429	-0.01%
2022/05/19	5	171.10	3	172.00	173.50	2	25,020	0.01%
2022/05/18	6	174.08	9	173.17	171.50	-3	24,878	-0.01%
2022/05/17	3	169.17	3	169.83	171.50	0	24,725	0.00%
2022/05/16	39	171.88	46	172.90	167.50	-7	24,832	-0.03%
2022/05/13	15	167.10	21	167.88	166.50	-6	24,511	-0.02%
2022/05/12	7	165.36	1	166.50	163.00	6	24,431	0.02%
2022/05/11	7	163.57	1	163.50	163.50	6	24,469	0.02%
2022/05/10	18	166.50	21	167.00	168.00	-3	24,989	-0.01%
2022/05/09	10	165.10	11	165.64	163.00	-1	24,776	0.00%
2022/05/06	15.2	166.63	20	168.65	171.50	-4.8	24,525	-0.02%
2022/05/05	14	167.93	10	167.45	168.00	4	24,166	0.02%
2022/05/04	10	157.35	9.2	158.43	162.50	0.8	23,768	0.00%
2022/05/03	4	149.00	1.1	149.55	151.50	2.9	23,539	0.01%
2022/04/29	4	146.50	2	145.25	146.00	2	23,509	0.01%
2022/04/28	1.1	147.41	1	143.50	143.50	0.1	23,501	0.00%
2022/04/27	3	139.83	2	140.50	145.00	1	23,407	0.00%
2022/04/25	2.1	150.00	0	0.00	149.00	2.1	23,957	0.01%
2022/04/22	9	161.94	3	161.33	159.50	6	24,015	0.02%
2022/04/21	7	166.14	20.2	168.41	166.50	-13.2	23,823	-0.06%
2022/04/20	1	158.00	5	159.20	159.50	-4	23,299	-0.02%
2022/04/19	5	158.90	1	159.00	158.00	4	23,270	0.02%
2022/04/18	1	155.50	1	153.00	156.00	0	23,186	0.00%
2022/04/15	12.5	156.52	0	0.00	156.50	12.5	23,015	0.05%
2022/04/14	9	165.56	6	167.83	167.00	3	22,684	0.01%
2022/04/13	3	163.50	3	163.83	163.50	0	22,437	0.00%
2022/04/12	7	160.07	5	159.20	159.00	2	22,172	0.01%
2022/04/11	17.2	164.95	22	167.39	160.50	-4.8	21,872	-0.02%
2022/04/08	31	171.58	10	171.95	173.00	21	21,426	0.10%
2022/04/07	17.3	170.77	6	171.58	172.50	11.3	20,942	0.05%
2022/04/06	10	181.25	5	179.00	180.00	5	20,316	0.02%
2022/04/01	22.3	184.21	10.1	182.64	183.00	12.2	20,023	0.06%
2022/03/31	8.3	194.20	9.5	195.09	191.00	-1.3	19,559	-0.01%
2022/03/30	28	198.36	35.1	194.98	190.50	-7.1	19,221	-0.04%
2022/03/29	12	188.25	25	190.36	194.50	-13	18,900	-0.07%
2022/03/28	21	181.00	33	181.79	177.00	-12	18,930	-0.06%
2022/03/25	2.6	177.67	21.1	179.06	179.50	-18.5	18,298	-0.10%
2022/03/24	32	177.56	31.1	175.49	179.00	1	17,766	0.01%
2022/03/23	41	170.04	29.7	171.55	175.50	11.4	16,873	0.07%
2022/03/22	11.2	156.64	15	156.63	160.00	-3.8	15,827	-0.02%
2022/03/21	19	153.32	25.8	153.55	153.50	-6.8	15,465	-0.04%
2022/03/18	10.8	151.26	13	149.77	149.00	-2.2	15,255	-0.01%
2022/03/17	1	145.50	1	148.00	148.50	0	14,639	0.00%
2022/03/16	22	140.39	8	137.00	137.00	14	14,436	0.10%
2022/03/15	13	144.12	5	142.90	138.50	8	14,460	0.06%
2022/03/14	3	144.50	0	0.00	145.00	3	14,442	0.02%
2022/03/11	2	145.00	1	142.50	143.00	1	14,740	0.01%
2022/03/10	1	147.50	7	147.00	143.00	-6	14,906	-0.04%
2022/03/09	2.2	143.82	1	143.00	143.50	1.2	15,044	0.01%
2022/03/08	2	140.50	3	143.00	140.00	-1	15,349	-0.01%
2022/03/07	1	138.50	2	137.75	138.00	-1	16,046	-0.01%
2022/03/04	0	0.00	5	145.00	144.50	-5	17,325	-0.03%
2022/03/03	7	146.86	1	144.50	145.50	6	18,951	0.03%
2022/03/02	0	0.00	6	140.75	143.00	-6	19,522	-0.03%
2022/03/01	4	139.88	0	0.00	139.50	4	20,151	0.02%
2022/02/25	1	139.00	1	136.00	136.50	0	20,576	0.00%
2022/02/24	3	136.50	0	0.00	133.50	3	21,396	0.01%
2022/02/23	1	138.00	0	0.00	140.00	1	21,422	0.00%
2022/02/22	0	0.00	2	139.50	136.50	-2	21,565	-0.01%
2022/02/21	2	141.00	0	0.00	142.00	2	21,782	0.01%
2022/02/18	46	143.93	47.1	141.50	144.50	-1.1	22,092	0.00%
2022/02/17	8.1	145.04	9	144.11	143.00	-0.9	22,348	0.00%
2022/02/16	8	150.31	9	151.22	147.50	-1	22,483	0.00%
2022/02/15	2	147.25	10	147.35	145.50	-8	22,383	-0.04%
2022/02/14	11.2	145.56	7	144.29	143.50	4.2	22,227	0.02%
2022/02/11	19.1	147.50	28	149.27	152.00	-9	22,140	-0.04%
2022/02/10	74	149.31	81	148.91	147.50	-7	21,979	-0.03%
2022/02/09	15	146.13	7	146.50	143.00	8	21,281	0.04%
2022/02/08	2	145.00	3	144.67	145.00	-1	21,042	0.00%
2022/02/07	9	147.22	11	147.18	144.00	-2	21,124	-0.01%
2022/01/26	5	140.80	4	142.00	143.00	1	20,884	0.00%
2022/01/25	8	141.31	9	141.89	140.50	-1	20,809	0.00%
2022/01/24	4	135.63	4	137.13	138.50	0	20,593	0.00%
2022/01/21	4.1	139.52	8	138.13	135.00	-3.9	20,604	-0.02%
2022/01/20	2	139.75	8	140.94	142.00	-6	20,533	-0.03%
2022/01/19	16.2	140.52	15	140.37	140.50	1.2	20,662	0.01%
2022/01/18	29	138.26	36	140.06	139.00	-7	20,828	-0.03%
2022/01/17	12	129.83	10	129.60	131.00	2	20,616	0.01%
2022/01/14	6	122.58	1	123.50	124.00	5	21,152	0.02%
2022/01/13	5	125.80	7	124.93	126.00	-2	21,889	-0.01%
2022/01/12	1	126.00	9.6	126.04	126.50	-8.6	22,179	-0.04%
2022/01/11	0.2	133.00	0.2	134.00	130.50	0	22,287	0.00%
2022/01/10	0	0.00	2.3	133.30	137.00	-2.3	22,311	-0.01%
2022/01/07	12.2	132.42	10.2	132.48	131.00	2	22,444	0.01%
2022/01/06	5.2	137.31	2	137.75	138.00	3.2	22,628	0.01%
2022/01/05	2	141.00	14	140.21	139.50	-12	22,911	-0.05%
2022/01/04	1	145.50	5.1	144.43	143.50	-4.1	23,052	-0.02%
2022/01/03	0.1	141.00	15	140.07	141.00	-14.9	23,537	-0.06%
2021/12/30	5	141.10	1	142.50	141.00	4	23,999	0.02%
2021/12/29	6	144.58	1	144.50	142.00	5	24,430	0.02%
2021/12/28	1	143.00	1	144.00	143.50	0	24,848	0.00%
2021/12/24	0.1	144.00	0	0.00	143.00	0.1	25,512	0.00%
2021/12/23	36.3	147.71	12	147.96	145.00	24.3	25,614	0.09%
2021/12/22	16	149.22	24.3	148.36	145.50	-8.3	25,562	-0.03%
2021/12/20	11.4	140.40	5	141.80	139.00	6.4	25,892	0.02%
2021/12/17	11.5	143.69	8	144.94	144.50	3.5	26,456	0.01%
2021/12/16	11	146.59	15.3	147.46	147.00	-4.3	26,543	-0.02%
2021/12/15	4	141.75	2	141.75	143.00	2	26,464	0.01%
2021/12/14	6	141.50	4.5	141.56	142.00	1.5	26,689	0.01%
2021/12/13	1.3	138.17	0	0.00	138.00	1.3	26,765	0.00%
2021/12/10	3	140.83	1	140.50	140.00	2	27,342	0.01%
2021/12/09	3.3	142.90	1	143.50	141.00	2.3	28,202	0.01%
2021/12/08	11.1	143.08	9	143.00	144.50	2.1	28,612	0.01%
2021/12/07	12.2	148.29	13	145.81	144.00	-0.8	28,992	0.00%
2021/12/06	4.3	150.90	4	153.88	149.00	0.3	29,329	0.00%
2021/12/03	39	152.81	43	154.23	154.00	-4	30,337	-0.01%
2021/12/02	52.6	157.28	36	158.90	152.00	16.6	30,465	0.05%
2021/12/01	49	160.46	57	160.83	162.50	-8	30,713	-0.03%
2021/11/30	65	160.82	54.1	161.75	155.50	10.9	30,901	0.04%
2021/11/29	35	152.39	49	150.35	156.00	-14	31,412	-0.04%
2021/11/26	31	142.06	16	143.09	143.50	15	31,181	0.05%
2021/11/25	21.2	143.28	26	142.79	139.00	-4.8	30,992	-0.02%
2021/11/24	15	138.43	3	136.33	138.00	12	30,645	0.04%
2021/11/23	11	143.73	22	144.55	143.00	-11	31,034	-0.04%
2021/11/22	4	135.75	3.1	137.35	137.50	1	31,544	0.00%
2021/11/19	4.1	140.95	5	138.40	135.50	-1	34,292	0.00%
2021/11/18	8	140.88	6	141.33	139.50	2	35,764	0.01%
2021/11/17	1	143.00	9.1	140.89	143.00	-8.1	36,558	-0.02%
2021/11/16	8	138.44	15	139.43	136.00	-7	37,590	-0.02%
2021/11/15	8	138.00	13	137.92	138.50	-5	38,657	-0.01%
2021/11/12	14	134.64	8	134.56	133.00	6	39,680	0.02%
2021/11/11	5	132.10	3	131.67	130.50	2	40,366	0.00%
2021/11/10	3	133.17	8	132.81	131.00	-5	40,750	-0.01%
2021/11/09	11	128.00	14	127.50	130.00	-3	40,825	-0.01%
2021/11/08	5	121.10	7	122.14	122.00	-2	40,859	0.00%
2021/11/05	3	124.00	1.5	124.00	124.00	1.5	41,105	0.00%
2021/11/04	10.2	128.47	12	126.92	126.00	-1.8	41,586	0.00%
2021/11/03	4	130.13	5	127.00	130.00	-1	41,987	0.00%
2021/11/02	9	133.06	5	129.30	128.00	4	42,474	0.01%
2021/11/01	6	131.33	7	131.36	131.00	-1	43,019	0.00%
2021/10/29	1	129.00	1	127.50	128.00	0	44,230	0.00%
2021/10/28	4	130.00	0	0.00	129.00	4	44,764	0.01%
2021/10/27	20	130.05	19	129.84	132.00	1	45,083	0.00%
2021/10/26	63.3	132.50	57	129.31	127.00	6.3	45,547	0.01%
2021/10/25	5.5	139.73	6	140.58	139.50	-0.5	46,178	0.00%
2021/10/22	13	142.00	12	141.46	144.00	1	46,175	0.00%
2021/10/21	24	138.96	25.4	137.73	136.00	-1.4	46,465	0.00%
2021/10/20	7	133.21	9	132.50	135.00	-2	46,586	0.00%
2021/10/19	5	128.70	5	126.30	128.50	0	47,139	0.00%
2021/10/18	2	123.00	2	121.75	123.00	0	47,995	0.00%
2021/10/14	3	118.67	1	118.00	118.00	2	48,819	0.00%
2021/10/13	7	124.14	0	0.00	120.50	7	49,261	0.01%
2021/10/12	12	131.58	11	129.73	128.50	1	49,863	0.00%
2021/10/08	27	135.69	26.3	134.58	131.00	0.7	50,305	0.00%
2021/10/07	2	131.00	5	133.10	133.50	-3	50,945	-0.01%
2021/10/06	0	0.00	4	129.38	130.50	-4	50,971	-0.01%
2021/10/05	14	124.46	10	123.95	126.50	4	51,717	0.01%
2021/10/04	8.2	123.45	10	123.90	121.50	-1.8	52,128	0.00%
2021/10/01	5	126.50	11	127.95	124.00	-6	52,726	-0.01%
2021/09/30	8	135.50	3	134.50	134.00	5	53,156	0.01%
2021/09/29	4	136.13	0.1	137.00	134.00	3.9	53,244	0.01%
2021/09/28	2	136.75	0.4	136.50	139.00	1.6	53,458	0.00%
2021/09/27	21	136.33	19.2	136.67	138.00	1.8	53,472	0.00%
2021/09/24	15	129.90	19	131.05	135.00	-4	52,807	-0.01%
2021/09/23	4	127.38	4	125.75	124.50	0	52,292	0.00%
2021/09/22	4	124.25	5	123.10	125.00	-1	52,340	0.00%
2021/09/17	17.2	124.44	19	125.18	126.50	-1.8	52,383	0.00%
2021/09/16	12	120.96	10	121.30	121.50	2	52,394	0.00%
2021/09/15	64	120.62	64	121.24	120.00	0	52,459	0.00%
2021/09/14	35.3	124.60	39.1	122.71	121.50	-3.9	52,046	-0.01%
2021/09/13	18.1	132.04	11	133.27	129.00	7.1	51,349	0.01%
2021/09/10	16	131.00	10	130.30	133.00	6	51,054	0.01%
2021/09/09	29.3	134.58	21	134.24	133.00	8.3	50,598	0.02%
2021/09/08	24	132.19	46.4	131.68	130.50	-22.4	50,078	-0.04%
2021/09/07	22.2	142.66	4.2	145.81	138.50	18	49,056	0.04%
2021/09/06	15.8	158.96	20	154.65	153.50	-4.2	48,713	-0.01%
2021/09/03	20	165.05	17	164.68	165.50	3	48,488	0.01%
2021/09/02	41.2	168.64	39	166.31	159.00	2.2	48,252	0.00%
2021/09/01	18	162.03	38.6	163.27	167.00	-20.6	46,980	-0.04%
2021/08/31	11	153.09	6	154.17	155.00	5	46,231	0.01%
2021/08/30	4	152.00	3	151.17	150.00	1	46,138	0.00%
2021/08/27	14.6	150.71	13	151.73	150.00	1.6	46,457	0.00%
2021/08/26	24.1	159.66	21.3	159.13	158.00	2.8	46,194	0.01%
2021/08/25	81.3	162.55	78.1	163.77	158.50	3.2	45,344	0.01%
2021/08/24	17	157.12	29	159.40	163.50	-12	43,208	-0.03%
2021/08/23	11	150.36	14.1	151.67	149.00	-3.1	42,798	-0.01%
2021/08/20	56	144.86	60.1	141.45	144.00	-4.1	43,009	-0.01%
2021/08/19	30	147.55	40	147.45	135.00	-10	42,007	-0.02%
2021/08/18	32	137.89	32.4	140.91	150.00	-0.4	40,718	0.00%
2021/08/17	20	142.40	17.2	140.71	137.50	2.9	39,881	0.01%
2021/08/16	9	133.61	11.1	135.46	135.50	-2.1	39,150	-0.01%
2021/08/13	14.2	137.77	7	139.43	130.50	7.2	38,780	0.02%
2021/08/12	10	132.05	11.2	133.74	136.50	-1.2	38,600	0.00%
2021/08/11	6	135.75	4	134.13	128.00	2	38,648	0.01%
2021/08/10	20	135.20	20.4	134.23	135.00	-0.4	38,582	0.00%
2021/08/09	20.4	144.18	9	145.06	138.50	11.4	38,319	0.03%
2021/08/06	19.3	147.27	21.1	147.91	150.00	-1.8	38,020	0.00%
2021/08/05	28.1	146.62	31	146.27	144.50	-2.9	37,805	-0.01%
2021/08/04	41	150.74	68.3	151.59	149.50	-27.3	37,759	-0.07%
2021/08/03	7	140.36	11.1	141.31	142.00	-4.1	36,910	-0.01%
2021/08/02	11	136.64	3	138.00	135.00	8	36,810	0.02%
2021/07/30	67	140.17	44	138.70	135.00	23	36,379	0.06%
2021/07/29	46.1	130.49	44	133.00	136.50	2.1	35,710	0.01%
2021/07/28	8.2	133.41	0.2	132.50	132.50	8	34,588	0.02%
2021/07/27	63.1	156.13	37	150.28	147.00	26.1	34,541	0.08%
2021/07/26	32	147.95	53	150.89	155.00	-21	33,627	-0.06%
2021/07/23	30.6	147.91	17	152.82	141.00	13.6	32,848	0.04%
2021/07/22	38.2	152.31	35.6	152.45	153.00	2.6	32,220	0.01%
2021/07/21	6	144.92	25.2	146.81	147.50	-19.2	31,411	-0.06%
2021/07/20	64	136.94	48	137.46	134.50	16	31,298	0.05%
2021/07/19	24.6	137.87	21	134.14	134.00	3.6	31,150	0.01%
2021/07/16	13	137.73	11.1	134.76	137.00	1.9	31,080	0.01%
2021/07/15	4	123.13	2.2	124.91	130.00	1.8	30,465	0.01%
2021/07/14	13.1	126.61	18.3	124.52	124.50	-5.2	30,605	-0.02%
2021/07/13	1.1	122.95	4	120.50	123.00	-2.9	30,442	-0.01%
2021/07/12	75.3	111.19	71.1	113.06	112.00	4.2	30,802	0.01%
2021/07/09	311	103.96	321	105.34	105.50	-10	29,847	-0.03%	大買/大賣/
2021/07/08	43	95.62	48	95.13	96.20	-5	29,423	-0.02%
2021/07/07	5	90.44	33	94.72	95.50	-28	29,117	-0.10%
2021/07/06	0	0.00	5	88.82	86.90	-5	28,520	-0.02%
2021/07/05	3.1	87.91	0	0.00	86.20	3.1	28,772	0.01%
2021/07/02	3	83.73	12	83.99	86.00	-9	28,994	-0.03%
2021/07/01	1.1	79.27	1	78.70	78.90	0.1	29,316	0.00%
2021/06/30	2	80.75	7	80.61	80.30	-5	29,785	-0.02%
2021/06/29	2	82.45	1	83.80	81.10	1	31,403	0.00%
2021/06/28	11	85.31	5	85.42	84.90	6	33,429	0.02%
2021/06/25	18	84.42	14	84.87	84.30	4	34,038	0.01%
2021/06/24	13	84.04	10	83.79	83.50	3	33,812	0.01%
2021/06/23	13	80.92	15.1	81.91	82.40	-2.1	33,654	-0.01%
2021/06/22	7	81.99	9	81.11	79.20	-2	33,733	-0.01%
2021/06/21	20	80.83	14.2	80.26	79.90	5.8	33,417	0.02%
2021/06/18	3	79.80	8	79.94	79.60	-5	33,176	-0.02%
2021/06/17	14	81.07	4	79.73	81.50	10	33,009	0.03%
2021/06/16	6	82.62	2	80.30	79.90	4	32,827	0.01%
2021/06/15	3.2	82.81	1	84.10	82.30	2.2	32,627	0.01%
2021/06/11	9	84.48	4.1	84.29	83.00	4.9	32,497	0.02%
2021/06/10	30	83.54	32	84.17	83.10	-2	31,950	-0.01%
2021/06/09	7	79.66	8	80.01	78.60	-1	31,065	0.00%
2021/06/08	11	76.81	14.2	77.57	77.00	-3.2	30,472	-0.01%
2021/06/07	2.2	86.47	8	84.34	83.10	-5.8	29,770	-0.02%
2021/06/04	18	87.62	15.3	87.05	86.00	2.7	29,326	0.01%
2021/06/03	23	86.24	23	86.25	85.70	0	28,631	0.00%
2021/06/02	6	85.77	24	83.81	83.00	-18	28,030	-0.06%
2021/06/01	0	0.00	4	84.90	86.10	-4	27,484	-0.01%
2021/05/31	22.1	84.05	3	81.87	81.90	19.1	26,770	0.07%
2021/05/28	22	76.80	42	78.46	79.20	-20	25,574	-0.08%
2021/05/27	14	70.57	43	71.83	72.00	-29	24,303	-0.12%
2021/05/26	5.1	69.50	14	68.34	68.50	-8.9	23,964	-0.04%
2021/05/25	23.1	69.81	8	70.18	68.20	15.1	23,809	0.06%
2021/05/24	4	65.93	6.2	66.01	66.80	-2.2	23,310	-0.01%
2021/05/20	2	64.35	4	63.43	62.90	-2	23,202	-0.01%
2021/05/19	4	66.63	0	0.00	66.00	4	23,128	0.02%
2021/05/18	1	60.60	5.2	61.09	62.90	-4.2	22,850	-0.02%
2021/05/17	5.5	59.70	3	57.80	57.20	2.5	22,602	0.01%
2021/05/14	40	63.25	15	64.37	63.50	25	22,280	0.11%
2021/05/13	6	62.72	5.2	64.29	62.90	0.8	21,942	0.00%
2021/05/12	7.1	67.49	13	66.64	63.50	-5.9	21,570	-0.03%
2021/05/11	7	68.69	2	69.50	67.00	5	20,854	0.02%
2021/05/10	11	71.86	8.6	71.64	74.00	2.4	20,353	0.01%
2021/05/07	0	0.00	11.3	67.30	67.30	-11.3	19,787	-0.06%
2021/05/06	11.3	63.76	0	0.00	61.20	11.3	19,751	0.06%
2021/05/05	1	65.70	11.3	64.82	62.80	-10.3	19,622	-0.05%
2021/05/04	0.3	62.47	6.1	64.47	64.40	-5.8	19,451	-0.03%
2021/05/03	7.1	67.40	5	67.22	67.00	2.1	19,143	0.01%
2021/04/29	4	70.00	4	69.50	69.00	0	18,981	0.00%
2021/04/28	6	70.22	5	70.00	69.60	1	18,872	0.01%
2021/04/27	4.3	72.74	11	72.99	72.10	-6.7	18,631	-0.04%
2021/04/26	72	77.04	63	75.33	75.40	9	18,336	0.05%
2021/04/23	11	74.84	10	75.25	74.40	1	17,959	0.01%
2021/04/22	16	76.33	6	75.43	72.60	10	17,593	0.06%
2021/04/21	11	73.45	37.1	72.66	73.40	-26.1	17,087	-0.15%
2021/04/20	5	72.86	25.6	73.30	73.00	-20.6	16,800	-0.12%
2021/04/19	27	72.17	4	70.15	70.00	23	16,096	0.14%
2021/04/16	49	70.43	10.1	70.22	71.10	38.9	15,114	0.26%
2021/04/15	3	63.57	5	64.66	64.70	-2	14,251	-0.01%
2021/04/14	5.2	62.74	19	63.16	63.70	-13.8	13,976	-0.10%
2021/04/13	17.1	67.27	9	66.87	65.60	8.1	13,548	0.06%
2021/04/12	0	0.00	3	66.70	66.70	-3	12,897	-0.02%
2021/04/09	3	61.37	22	61.37	60.70	-19	12,824	-0.15%
2021/04/08	25	65.90	12	66.71	64.00	13	12,398	0.10%
2021/04/07	1	64.10	3.2	61.90	64.20	-2.2	11,648	-0.02%
2021/04/06	9	58.69	20.5	58.85	58.40	-11.5	11,053	-0.10%
2021/04/01	101	59.38	100	58.38	58.20	1	10,491	0.01%	大買/
2021/03/31	28.5	56.65	60.2	56.84	57.40	-31.7	8,769	-0.36%
2021/03/30	10	49.04	62	49.92	52.20	-52	6,590	-0.79%
2021/03/29	8	47.96	14	47.80	47.50	-6	5,909	-0.10%
2021/03/26	15	47.27	9	47.43	47.45	6	5,852	0.10%
2021/03/25	20	46.28	29	46.89	47.00	-9	5,689	-0.16%
2021/03/23	0	0.00	40.4	44.85	44.65	-40.4	5,427	-0.74%
2021/03/22	0	0.00	3	44.65	45.10	-3	5,465	-0.05%
2021/03/19	2	44.30	2	44.80	44.50	0	5,708	0.00%
2021/03/18	4	45.20	0	0.00	45.00	4	5,742	0.07%
2021/03/17	4	45.93	1	45.55	45.15	3	5,847	0.05%
2021/03/16	1	45.70	1	46.40	46.50	0	5,917	0.00%
2021/03/15	1	45.50	1	45.50	45.50	0	6,056	0.00%
2021/03/12	0	0.00	1	44.60	44.60	-1	6,178	-0.02%
2021/03/11	1	44.35	0	0.00	44.60	1	6,587	0.02%
2021/03/10	0.2	44.20	0	0.00	43.90	0.2	6,813	0.00%
2021/03/09	2	43.85	1.9	43.75	43.80	0.1	7,223	0.00%
2021/03/08	2	44.50	3	44.28	43.95	-1	7,316	-0.01%
2021/03/05	0.2	44.60	8	44.35	44.30	-7.8	7,337	-0.11%
2021/03/04	0	0.00	2	45.30	45.00	-2	7,367	-0.03%
2021/03/03	2	44.90	0	0.00	46.20	2	7,644	0.03%
2021/03/02	22	46.92	10	47.86	46.30	12	7,592	0.16%
2021/02/26	5	47.60	5	47.35	47.35	0	7,537	0.00%
2021/02/25	2	47.00	2	47.45	46.90	0	7,510	0.00%
2021/02/24	4	46.81	3	47.20	46.70	1	7,609	0.01%
2021/02/23	4.1	46.64	1	46.90	46.65	3.1	7,591	0.04%
2021/02/22	28.4	47.36	12	47.62	47.45	16.4	7,530	0.22%
2021/02/19	11.2	47.11	9	47.47	47.45	2.2	7,275	0.03%
2021/02/18	2	47.10	4	47.03	46.85	-2	7,114	-0.03%
2021/02/17	2	45.98	7	45.84	46.15	-5	7,002	-0.07%
2021/02/05	2	44.45	0	0.00	44.20	2	6,944	0.03%
2021/02/03	1	43.95	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0	0.00	2.3	43.73	43.75	-2.3	6,955	-0.03%
2021/02/01	1	42.60	0	0.00	42.55	1	6,936	0.01%
2021/01/29	3	44.35	0	0.00	43.10	3	6,909	0.04%
2021/01/28	0	0.00	3	44.85	44.35	-3	6,858	-0.04%
2021/01/27	2	45.50	1.2	45.20	45.45	0.8	6,841	0.01%
2021/01/26	2	44.83	5	45.12	44.70	-3	6,806	-0.04%
2021/01/25	0	0.00	6	44.27	44.90	-6	6,778	-0.09%
2021/01/22	1	43.75	2	44.78	44.65	-1	6,759	-0.01%
2021/01/21	4	44.64	18	45.25	44.05	-14	6,733	-0.21%
2021/01/20	14	45.57	23	45.27	45.10	-9	6,699	-0.13%
2021/01/19	23	46.79	1	46.95	46.10	22	6,581	0.33%
2021/01/18	8	46.36	3	45.85	46.10	5	6,537	0.08%
2021/01/15	20	47.80	1	47.20	47.30	19	6,465	0.29%
2021/01/14	4	48.05	14	48.03	48.20	-10	6,337	-0.16%
2021/01/13	0	0.00	2.2	46.75	46.55	-2.2	6,131	-0.04%
2021/01/12	17	46.81	2	47.30	46.15	15	6,067	0.25%
2021/01/11	10	47.98	12	46.98	47.50	-2	5,985	-0.03%
2021/01/08	5	45.44	3	45.50	45.35	2	5,832	0.03%
2021/01/06	12	46.07	25	46.03	45.65	-13	5,914	-0.22%
2021/01/05	2	46.98	1	46.70	46.85	1	5,892	0.02%
2021/01/04	20	47.93	1.3	47.95	47.65	18.7	5,976	0.31%
2020/12/31	8	47.56	8	47.63	47.45	0	5,860	0.00%
2020/12/30	2	46.25	3	46.50	46.70	-1	5,800	-0.02%
2020/12/29	1	46.30	1	46.25	46.20	0	5,800	0.00%
2020/12/28	1	46.60	5	46.60	46.65	-4	5,771	-0.07%
2020/12/25	20	46.75	2	46.50	46.40	18	5,712	0.32%
2020/12/24	1	46.65	1	46.85	46.75	0	5,641	0.00%
2020/12/23	6	46.28	3	46.37	46.20	3	5,543	0.05%
2020/12/22	2	45.63	1	45.05	44.90	1	5,383	0.02%
2020/12/21	2	44.38	0	0.00	45.05	2	5,259	0.04%
2020/12/17	0.6	45.00	1	45.00	45.00	-0.4	5,165	-0.01%
2020/12/16	31	45.46	3	45.45	45.30	28	5,161	0.54%
2020/12/15	5	45.45	6.2	45.76	45.15	-1.2	5,109	-0.02%
2020/12/14	3	47.37	5	47.70	47.40	-2	4,874	-0.04%
2020/12/11	5	47.38	2	47.63	46.95	3	4,843	0.06%
2020/12/10	2	48.93	0	0.00	48.25	2	4,790	0.04%
2020/12/09	7	51.36	11	50.84	51.00	-4	4,654	-0.09%
2020/12/08	7	49.86	1	50.50	50.20	6	4,480	0.13%
2020/12/07	17	50.49	17	51.16	50.80	0	4,324	0.00%
2020/12/03	18	47.39	35	47.84	47.50	-17	3,684	-0.46%
2020/12/02	3	45.78	0	0.00	46.45	3	3,307	0.09%
2020/11/30	0	0.00	7	45.38	45.20	-7	3,333	-0.21%
2020/11/27	11	45.91	6	46.63	45.75	5	3,579	0.14%
2020/11/26	0	0.00	3	44.30	44.35	-3	3,259	-0.09%
2020/11/25	1	43.50	1	44.05	43.75	0	3,232	0.00%
2020/11/24	4	44.38	1	44.10	43.90	3	3,200	0.09%
2020/11/23	1	44.20	24	44.96	44.80	-23	3,145	-0.73%
2020/11/20	2	43.50	1	43.70	43.70	1	2,993	0.03%
2020/11/19	0	0.00	2	42.58	42.50	-2	2,942	-0.07%
2020/11/17	1	41.95	31	42.60	42.35	-30	2,936	-1.02%
2020/11/16	2	41.85	0	0.00	42.05	2	2,982	0.07%
2020/11/13	0	0.00	1	41.65	41.90	-1	3,028	-0.03%
2020/11/11	0	0.00	1	42.25	42.80	-1	3,120	-0.03%
2020/11/06	1	42.35	0	0.00	41.90	1	3,206	0.03%
2020/11/05	0	0.00	2	41.80	41.80	-2	3,263	-0.06%
2020/11/04	2	41.65	0	0.00	41.70	2	3,371	0.06%
2020/11/03	0	0.00	2	41.45	41.65	-2	3,397	-0.06%
2020/11/02	1	41.25	0	0.00	40.90	1	3,436	0.03%
2020/10/29	4	41.83	0	0.00	42.20	4	3,572	0.11%
2020/10/28	20	42.75	0	0.00	42.10	20	3,609	0.55%
2020/10/27	4	43.38	0	0.00	43.85	4	3,619	0.11%
2020/10/22	1	44.00	1	43.25	43.50	0	3,787	0.00%
2020/10/19	1	45.70	0	0.00	45.65	1	3,768	0.03%
2020/10/16	1	45.80	0	0.00	45.30	1	3,780	0.03%
2020/10/15	0	0.00	2	46.48	46.10	-2	3,764	-0.05%
2020/10/14	6	46.56	11	46.68	46.50	-5	3,768	-0.13%
2020/10/13	0	0.00	10	45.70	45.85	-10	3,693	-0.27%
2020/10/12	3	45.55	16	45.60	45.50	-13	3,642	-0.36%
2020/10/08	1	44.85	5	45.00	45.15	-4	3,536	-0.11%
2020/10/07	8	44.46	2	44.75	44.55	6	3,507	0.17%
2020/10/06	1	44.15	1	44.05	44.10	0	3,465	0.00%
2020/10/05	0	0.00	1	41.85	42.80	-1	3,508	-0.03%
2020/09/22	0	0.00	2	44.55	44.00	-2	4,399	-0.05%
2020/09/21	1	45.55	1	45.70	45.05	0	4,359	0.00%
2020/09/18	3	45.35	0	0.00	45.20	3	4,321	0.07%
2020/09/17	1	45.10	1	45.65	45.25	0	4,319	0.00%
2020/09/16	2	45.38	1	45.70	45.30	1	4,300	0.02%
2020/09/15	2	45.05	1	45.60	45.00	1	4,317	0.02%
2020/09/14	7	43.98	6	44.83	44.80	1	4,231	0.02%
2020/09/11	1	43.10	0	0.00	43.10	1	4,186	0.02%
2020/09/10	1	43.95	0	0.00	43.95	1	4,162	0.02%
2020/09/09	11	43.74	1	43.65	44.35	10	4,145	0.24%
2020/09/08	1	44.80	0	0.00	44.75	1	4,132	0.02%
2020/09/07	2	45.30	5	45.50	44.75	-3	4,107	-0.07%
2020/09/04	5	44.35	9	44.77	44.90	-4	4,073	-0.10%
2020/09/03	14	45.77	2	45.55	45.50	12	4,036	0.30%
2020/09/02	1	46.90	28	46.76	46.60	-27	3,899	-0.69%
2020/09/01	1	42.75	0	0.00	43.20	1	3,618	0.03%
2020/08/28	0	0.00	1	43.20	43.10	-1	3,696	-0.03%
2020/08/27	0	0.00	3	43.80	43.15	-3	3,720	-0.08%
2020/08/25	1	43.60	0	0.00	43.80	1	3,756	0.03%
2020/08/24	5	42.80	0	0.00	42.85	5	3,777	0.13%
2020/08/21	5	42.80	0	0.00	43.05	5	3,855	0.13%
2020/08/20	2	42.75	16	42.53	42.55	-14	3,846	-0.36%
2020/08/19	1	44.80	0	0.00	44.00	1	3,804	0.03%
2020/08/18	1	45.60	4	45.79	45.65	-3	3,761	-0.08%
2020/08/17	3	46.38	0	0.00	46.65	3	3,716	0.08%
2020/08/13	2	46.25	3	46.55	45.95	-1	3,628	-0.03%
2020/08/11	2	45.73	0	0.00	44.95	2	3,516	0.06%
2020/08/10	2	47.53	3	47.37	47.30	-1	3,459	-0.03%
2020/08/07	1	46.40	22	47.02	47.10	-21	3,354	-0.63%
2020/08/04	21	48.00	3	47.82	47.00	18	3,286	0.55%
2020/08/03	5	46.17	1	46.40	46.40	4	3,226	0.12%
2020/07/31	0	0.00	4	46.03	46.30	-4	3,255	-0.12%
2020/07/30	3	45.33	1	46.00	46.00	2	3,211	0.06%
2020/07/29	0	0.00	1	44.30	44.95	-1	3,135	-0.03%
2020/07/28	7	43.93	1	45.10	42.70	6	3,103	0.19%
2020/07/27	2	43.85	3	43.42	44.00	-1	3,047	-0.03%
2020/07/24	0	0.00	20	43.22	42.70	-20	3,010	-0.66%
2020/07/23	5	44.25	2	44.40	44.20	3	2,999	0.10%
2020/07/22	2	43.45	1	43.50	44.60	1	2,977	0.03%
2020/07/20	1	43.25	6	43.32	43.25	-5	2,928	-0.17%
2020/07/17	1	42.70	11	43.00	43.00	-10	2,887	-0.35%
2020/07/16	1	42.10	0	0.00	42.30	1	2,866	0.03%
2020/07/13	1	43.70	0	0.00	43.80	1	2,906	0.03%
2020/07/10	2	43.83	0	0.00	43.70	2	2,895	0.07%
2020/07/09	7	46.12	4	45.78	45.55	3	2,814	0.11%
2020/07/08	11	48.26	22	48.47	47.45	-11	2,649	-0.42%
2020/07/07	3	43.72	28	45.14	45.35	-25	2,235	-1.12%
2020/07/06	0	0.00	2	40.55	41.25	-2	2,022	-0.10%
2020/07/03	3	40.85	0	0.00	40.85	3	1,990	0.15%
2020/07/02	20	40.33	3	40.13	40.40	17	1,919	0.89%
2020/06/22	1	39.20	0	0.00	38.70	1	1,906	0.05%
2020/06/12	0	0.00	5	37.70	38.00	-5	1,895	-0.26%
2020/06/11	0	0.00	3	38.35	38.20	-3	1,906	-0.16%
2020/06/10	0	0.00	1	39.20	39.35	-1	1,906	-0.05%
2020/06/05	2	39.60	1	40.20	40.10	1	1,936	0.05%
2020/05/25	0	0.00	1	37.90	38.10	-1	1,824	-0.05%
2020/05/22	0	0.00	1	36.70	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	2	36.95	36.95	-2	1,780	-0.11%
2020/05/19	2	35.25	1	35.70	35.50	1	1,830	0.05%
2020/05/18	2	35.40	0	0.00	35.05	2	1,831	0.11%
2020/05/14	1	37.00	0	0.00	36.85	1	1,798	0.06%
2020/05/12	0	0.00	1	38.50	38.15	-1	1,772	-0.06%
2020/05/08	1	39.25	1	39.00	39.15	0	1,720	0.00%
2020/05/07	0	0.00	1	39.25	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	2	36.90	37.40	-2	1,566	-0.13%
2020/05/04	0	0.00	2	36.20	36.25	-2	1,529	-0.13%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/28	1	36.75	1	37.15	36.85	0	1,526	0.00%
2020/04/20	1	36.55	0	0.00	36.80	1	1,551	0.06%
2020/04/17	7	37.90	2	37.43	37.25	5	1,546	0.32%
2020/04/16	0	0.00	1	36.65	36.90	-1	1,458	-0.07%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/09	0	0.00	5	34.15	34.15	-5	1,431	-0.35%
2020/04/07	1	34.75	5	34.39	34.35	-4	1,448	-0.28%
2020/04/06	0	0.00	1	33.45	33.65	-1	1,434	-0.07%
2020/04/01	2	32.70	1	32.65	33.05	1	1,427	0.07%
2020/03/26	10	30.00	2	30.85	30.80	8	1,445	0.55%
2020/03/24	0	0.00	1	29.85	29.80	-1	1,424	-0.07%
2020/03/23	30	28.65	0	0.00	28.10	30	1,423	2.11%
2020/03/20	0	0.00	1	28.20	29.15	-1	1,424	-0.07%
2020/03/19	1	28.90	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	31.05	2	30.75	30.20	-1	1,403	-0.07%
2020/03/17	1	30.40	0	0.00	30.20	1	1,399	0.07%
2020/03/16	1	33.60	1	34.85	32.25	0	1,381	0.00%
2020/03/13	3	34.68	1	34.40	35.00	2	1,369	0.15%
2020/03/12	14	39.74	0	0.00	38.20	14	1,354	1.03%
2020/03/11	1	41.55	0	0.00	41.40	1	1,335	0.07%
2020/03/10	5	41.93	5	42.29	42.20	0	1,331	0.00%
2020/03/09	11	44.75	21	44.90	43.40	-10	1,310	-0.76%
2020/03/06	2	42.60	4	42.83	42.90	-2	1,193	-0.17%
2020/03/04	2	41.30	0	0.00	41.45	2	1,459	0.14%
2020/03/03	2	41.85	1	41.95	41.40	1	1,469	0.07%
2020/02/27	2	41.03	0	0.00	41.45	2	1,534	0.13%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/24	2	42.63	2	42.55	42.80	0	1,530	0.00%
2020/02/21	1	43.40	0	0.00	43.30	1	1,537	0.07%
2020/02/20	1	44.15	4	44.23	44.10	-3	1,556	-0.19%
2020/02/19	0	0.00	1	42.25	42.20	-1	1,519	-0.07%
2020/02/17	1	41.15	0	0.00	41.05	1	1,521	0.07%
2020/02/10	12	40.41	0	0.00	40.60	12	1,588	0.76%
2020/02/07	0	0.00	2.9	41.87	41.80	-2.9	1,589	-0.18%
2020/02/06	1	42.20	0	0.00	42.60	1	1,591	0.06%
2020/02/04	0	0.00	2	40.93	41.45	-2	1,628	-0.12%
2020/02/03	0	0.00	2	38.68	40.00	-2	1,645	-0.12%
2020/01/31	2	40.70	2	41.63	41.20	0	1,670	0.00%
2020/01/30	10	41.75	3	42.20	41.45	7	1,790	0.39%
2020/01/20	2	45.90	0	0.00	45.85	2	1,782	0.11%
2020/01/16	1	46.20	0	0.00	46.20	1	1,786	0.06%
2020/01/15	2	46.18	0	0.00	46.10	2	1,805	0.11%
2020/01/10	0.7	46.10	0	0.00	46.10	0.7	1,889	0.04%
2020/01/08	1	46.15	0	0.00	46.10	1	1,972	0.05%
2020/01/03	1	47.35	0	0.00	47.20	1	2,008	0.05%
2019/12/31	0	0.00	1	47.10	46.75	-1	1,935	-0.05%
2019/12/30	0	0.00	2	47.25	47.10	-2	1,936	-0.10%
2019/12/26	1	47.20	0	0.00	47.25	1	1,921	0.05%
2019/12/25	0	0.00	4	47.03	47.00	-4	1,941	-0.21%
2019/12/24	1	47.45	3	47.32	47.00	-2	1,937	-0.10%
2019/12/23	1	46.20	3	46.15	46.55	-2	1,898	-0.11%
2019/12/18	1	47.00	0	0.00	47.00	1	1,934	0.05%
2019/12/17	0	0.00	1	46.75	46.85	-1	1,952	-0.05%
2019/12/13	10	46.15	0	0.00	46.15	10	1,959	0.51%
2019/12/12	4	46.98	0	0.00	46.55	4	1,959	0.20%
2019/12/11	1	46.60	10	46.70	46.60	-9	1,972	-0.46%
2019/12/10	6	46.99	0	0.00	47.00	6	1,987	0.30%
2019/12/09	2	47.75	0	0.00	47.30	2	2,025	0.10%
2019/12/06	1	47.55	1	47.60	47.10	0	2,110	0.00%
2019/12/03	0	0.00	1	46.60	46.65	-1	2,211	-0.05%
2019/12/02	11	47.64	1	46.80	46.40	10	2,217	0.45%
2019/11/29	8	49.89	6	48.79	48.35	2	2,186	0.09%
2019/11/27	11	47.45	0	0.00	47.50	11	2,020	0.54%
2019/11/25	10	47.65	1	47.60	47.70	9	2,041	0.44%
2019/11/21	0	0.00	2	46.05	46.60	-2	2,094	-0.10%
2019/11/20	0	0.00	1	46.65	46.75	-1	2,194	-0.05%
2019/11/19	0	0.00	2	47.80	47.45	-2	2,202	-0.09%
2019/11/18	0	0.00	15	47.82	47.95	-15	2,206	-0.68%
2019/11/15	3	47.10	4	47.18	47.45	-1	2,238	-0.04%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/12	1	46.55	1	46.40	46.65	0	2,247	0.00%
2019/11/08	2	47.25	0	0.00	47.05	2	2,247	0.09%
2019/11/07	0	0.00	5	46.30	45.95	-5	2,238	-0.22%
2019/11/05	1	47.20	0	0.00	47.20	1	2,238	0.04%
2019/11/04	1	47.00	0	0.00	47.15	1	2,240	0.04%
2019/11/01	2	46.25	2	46.70	46.70	0	2,238	0.00%
2019/10/31	11	46.89	0	0.00	46.50	11	2,265	0.49%
2019/10/30	4	47.20	1	47.30	47.50	3	2,249	0.13%
2019/10/29	25	47.70	2	48.53	47.25	23	2,313	0.99%
2019/10/28	29	48.23	4	48.45	48.35	25	2,408	1.04%
2019/10/25	0	0.00	1	50.00	49.85	-1	2,298	-0.04%
2019/10/22	0	0.00	11	49.55	49.40	-11	2,297	-0.48%
2019/10/21	3	48.57	0	0.00	49.20	3	2,288	0.13%
2019/10/18	11	49.02	1	48.95	48.85	10	2,296	0.44%
2019/10/17	0	0.00	3	50.60	50.40	-3	2,276	-0.13%
2019/10/16	0	0.00	1	51.20	50.30	-1	2,269	-0.04%
2019/10/15	1	50.90	7	51.10	51.10	-6	2,248	-0.27%
2019/10/14	1	50.30	0	0.00	50.40	1	2,197	0.05%
2019/10/08	1	49.70	40	49.45	49.20	-39	2,168	-1.80%
2019/10/07	0	0.00	1	50.80	50.00	-1	2,207	-0.05%
2019/10/04	6	50.50	0	0.00	50.40	6	2,244	0.27%
2019/10/01	0	0.00	1	49.80	49.80	-1	2,251	-0.04%
2019/09/27	2	48.58	10	48.15	48.60	-8	2,287	-0.35%
2019/09/25	1	49.90	0	0.00	50.40	1	2,273	0.04%
2019/09/24	0	0.00	11	50.79	50.50	-11	2,293	-0.48%
2019/09/23	0	0.00	1	50.80	50.80	-1	2,285	-0.04%
2019/09/20	0	0.00	15	50.94	51.00	-15	2,277	-0.66%
2019/09/19	7	49.77	3	49.85	50.40	4	2,242	0.18%
2019/09/18	9	50.12	0	0.00	50.10	9	2,222	0.41%
2019/09/17	0	0.00	44	50.52	50.50	-44	2,209	-1.99%
2019/09/16	5	50.46	31	50.38	50.40	-26	2,237	-1.16%
2019/09/12	32	51.89	0	0.00	51.40	32	2,244	1.43%
2019/09/11	35	51.86	1	52.20	51.80	34	2,229	1.53%
2019/09/10	11	51.57	0	0.00	51.30	11	2,204	0.50%
2019/09/09	13	53.32	12	52.80	52.80	1	2,163	0.05%
2019/09/06	12	52.44	3	52.53	51.80	9	2,061	0.44%
2019/09/05	1	52.10	0	0.00	51.80	1	1,994	0.05%
2019/09/04	0	0.00	2	51.20	51.70	-2	1,959	-0.10%
2019/09/03	16	51.01	0	0.00	50.80	16	1,935	0.83%
2019/09/02	31	51.13	1	51.90	51.50	30	1,913	1.57%
2019/08/30	8	51.64	6	51.20	50.90	2	1,883	0.11%
2019/08/29	2	51.20	3	51.10	51.30	-1	1,798	-0.06%
2019/08/27	6	50.98	0	0.00	49.95	6	1,732	0.35%
2019/08/26	1	49.70	0	0.00	49.90	1	1,703	0.06%
2019/08/23	0	0.00	15	50.81	50.80	-15	1,647	-0.91%
2019/08/22	2	49.55	1	49.40	49.30	1	1,548	0.06%
2019/08/21	1	49.20	1	49.80	49.30	0	1,529	0.00%
2019/08/20	0	0.00	3	49.43	49.50	-3	1,515	-0.20%
2019/08/16	2	47.25	4	47.35	47.50	-2	1,457	-0.14%
2019/08/14	1	46.60	0	0.00	46.95	1	1,443	0.07%
2019/08/08	0	0.00	2	48.30	48.30	-2	1,416	-0.14%
2019/08/07	3	47.42	0	0.00	47.00	3	1,402	0.21%
2019/08/06	2	47.20	1	47.35	47.80	1	1,405	0.07%
2019/08/05	1	47.85	0	0.00	47.30	1	1,407	0.07%
2019/08/02	4	47.73	0	0.00	47.30	4	1,407	0.28%
2019/08/01	2	49.30	0	0.00	49.45	2	1,378	0.15%
2019/07/31	13	49.90	0	0.00	49.70	13	1,375	0.95%
2019/07/30	5	52.80	1	53.70	52.00	4	1,298	0.31%
2019/07/29	2	51.00	0	0.00	51.80	2	1,175	0.17%
2019/07/26	2	50.85	0	0.00	51.30	2	1,160	0.17%
2019/07/25	1	52.00	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	3	51.77	51.70	-3	1,129	-0.27%
2019/07/23	1	50.80	0	0.00	50.40	1	1,132	0.09%
2019/07/22	0	0.00	5	50.90	51.00	-5	1,122	-0.45%
2019/07/19	5	51.10	6	50.73	51.20	-1	1,111	-0.09%
2019/07/17	4	49.61	0	0.00	49.55	4	1,067	0.37%
2019/07/16	1	49.90	0	0.00	49.95	1	1,086	0.09%
2019/07/15	0	0.00	1	50.90	50.60	-1	1,094	-0.09%
2019/07/11	1	49.50	1	50.60	50.30	0	1,112	0.00%
2019/07/10	2	49.33	4	49.03	49.60	-2	1,085	-0.18%
2019/07/09	1	48.60	1	47.60	47.20	0	1,049	0.00%
2019/07/08	1	47.95	0	0.00	47.95	1	1,062	0.09%
2019/07/05	2	48.70	1	48.20	48.20	1	1,087	0.09%
2019/07/04	1	48.00	1	48.45	48.50	0	1,129	0.00%
2019/07/02	1	48.00	0	0.00	48.20	1	1,135	0.09%
2019/07/01	2	46.95	4	46.94	48.00	-2	1,149	-0.17%
2019/06/28	1	45.35	0	0.00	45.15	1	1,140	0.09%
2019/06/27	1	45.90	1	45.90	45.85	0	1,161	0.00%
2019/06/21	1	46.70	1	45.60	45.65	0	1,287	0.00%
2019/06/20	1	44.60	1	45.60	45.60	0	1,281	0.00%
2019/06/18	1	43.40	0	0.00	43.30	1	1,482	0.07%
2019/06/14	2	45.15	2	44.85	44.10	0	1,784	0.00%
2019/06/10	1	43.55	1	43.30	43.25	0	1,856	0.00%
2019/06/06	6	43.00	0	0.00	42.85	6	1,900	0.32%
2019/06/05	1	44.45	1	44.10	44.10	0	1,899	0.00%
2019/04/26	0	0.00	2	50.80	50.80	-2	2,894	-0.07%
2019/04/25	0	0.00	1	51.50	51.40	-1	2,978	-0.03%
2019/04/24	0	0.00	3	51.83	51.20	-3	3,042	-0.10%
2019/04/22	0	0.00	2	51.95	52.70	-2	3,037	-0.07%
2019/04/19	1	50.90	1	50.80	50.80	0	3,017	0.00%
2019/04/18	3	50.73	0	0.00	50.40	3	3,009	0.10%
2019/04/17	0	0.00	4	51.65	51.40	-4	3,023	-0.13%
2019/04/16	3	50.70	0	0.00	51.00	3	3,014	0.10%
2019/04/12	10	51.25	30	51.31	50.90	-20	2,998	-0.67%
2019/04/11	0	0.00	5	53.60	52.30	-5	2,988	-0.17%
2019/04/10	2	54.50	3	54.83	54.00	-1	2,958	-0.03%
2019/04/08	31	53.60	1	53.50	53.40	30	2,873	1.04%
2019/04/03	0	0.00	1	52.60	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	1	52.50	51.80	-1	2,817	-0.04%
2019/04/01	5	51.40	0	0.00	51.90	5	2,802	0.18%
2019/03/29	1	52.10	0	0.00	51.80	1	2,776	0.04%
2019/03/28	2	52.25	2	52.25	51.40	0	2,767	0.00%
2019/03/27	1	51.90	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	52.30	2	52.30	52.00	-1	2,714	-0.04%
2019/03/25	1	51.60	0	0.00	51.00	1	2,657	0.04%
2019/03/22	5	54.40	6	52.83	52.50	-1	2,627	-0.04%
2019/03/21	3	53.63	7	53.66	53.60	-4	2,509	-0.16%
2019/03/19	8	51.76	14	51.26	51.90	-6	2,367	-0.25%
2019/03/18	0	0.00	1	48.90	49.20	-1	2,145	-0.05%
2019/03/15	1	49.00	1	49.00	48.25	0	2,131	0.00%
2019/03/14	1	48.90	1	48.10	48.00	0	2,126	0.00%
2019/03/12	3	48.30	0	0.00	48.10	3	2,173	0.14%
2019/03/11	0	0.00	1	47.40	47.35	-1	2,153	-0.05%
2019/03/07	0	0.00	1	47.40	47.40	-1	2,266	-0.04%
2019/03/05	14	48.46	1	48.20	48.30	13	2,490	0.52%
2019/03/04	1	47.60	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	2	47.50	47.35	-2	2,509	-0.08%
2019/02/26	1	49.65	0	0.00	48.10	1	2,515	0.04%
2019/02/25	0	0.00	3	47.95	48.15	-3	2,509	-0.12%
2019/02/22	4	49.39	1	48.60	48.45	3	2,497	0.12%
2019/02/21	1	49.70	0	0.00	49.80	1	2,425	0.04%
2019/02/18	2	46.90	1	46.55	46.60	1	2,297	0.04%
2019/02/15	2	48.93	1	49.50	47.35	1	2,274	0.04%
2019/02/14	2	48.10	4	48.74	48.35	-2	2,210	-0.09%
2019/02/13	3	48.37	1	48.65	48.60	2	2,158	0.09%
2019/02/12	7	46.76	3	46.65	47.45	4	2,079	0.19%
2019/02/11	1	45.80	0	0.00	45.60	1	2,032	0.05%
2019/01/30	1	46.20	2	46.95	46.10	-1	2,009	-0.05%
2019/01/28	3	48.02	1	47.60	47.75	2	2,005	0.10%
2019/01/25	1	47.95	1	48.10	47.50	0	2,017	0.00%
2019/01/24	2	47.93	1	47.70	47.50	1	1,998	0.05%
2019/01/22	0	0.00	1	48.40	47.50	-1	1,954	-0.05%
2019/01/21	2	48.48	1	48.75	48.15	1	1,914	0.05%
2019/01/18	1	44.45	2	45.55	46.80	-1	1,678	-0.06%
2019/01/17	7	46.66	2	45.05	44.00	5	1,608	0.31%
2019/01/16	3	43.17	4	43.96	45.20	-1	1,529	-0.07%
2019/01/04	1	38.05	1	38.10	38.75	0	1,520	0.00%
2018/12/22	1	40.20	1	40.10	40.35	0	1,565	0.00%
2018/12/18	0	0.00	1	41.10	41.00	-1	1,578	-0.06%
2018/12/12	1	43.30	1	42.85	42.90	0	1,618	0.00%
2018/12/04	1	48.75	1	48.25	48.30	0	1,574	0.00%
2018/12/03	1	50.00	1	48.45	48.45	0	1,569	0.00%
2018/11/30	0	0.00	1	48.10	48.45	-1	1,534	-0.07%
2018/11/29	2	46.60	3	47.92	49.20	-1	1,471	-0.07%
2018/11/28	1	43.00	21	43.15	45.40	-20	1,334	-1.50%
2018/11/27	10	40.83	10	41.08	41.55	0	1,233	0.00%
2018/11/26	1	39.15	1	39.50	39.70	0	1,199	0.00%
2018/11/22	11	39.05	68	40.05	39.25	-57	1,166	-4.88%
2018/11/21	5	38.05	9	38.53	38.00	-4	1,130	-0.35%
2018/11/19	11	38.20	0	0.00	38.40	11	1,123	0.98%
2018/11/14	1	36.60	0	0.00	36.55	1	1,196	0.08%
2018/11/07	0	0.00	2	36.68	37.90	-2	1,267	-0.16%
2018/11/06	1	37.50	1	38.70	36.10	0	1,282	0.00%
2018/11/05	1	38.40	0	0.00	38.30	1	1,284	0.08%
2018/11/01	2	37.13	1	38.00	37.70	1	1,268	0.08%
2018/10/31	0	0.00	8	34.41	36.45	-8	1,261	-0.63%
2018/10/30	8	34.27	0	0.00	33.85	8	1,245	0.64%
2018/10/29	7	33.82	7	34.02	34.60	0	1,243	0.00%
2018/10/24	0	0.00	1	35.95	36.25	-1	1,284	-0.08%
2018/10/19	8	36.14	8	36.62	39.50	0	1,313	0.00%
2018/10/18	7	36.34	16	36.80	37.00	-9	1,297	-0.69%
2018/10/17	9	36.37	3	37.00	36.10	6	1,286	0.47%
2018/10/16	3	35.80	8	36.31	35.80	-5	1,282	-0.39%
2018/10/15	8	35.85	0	0.00	35.75	8	1,276	0.63%
2018/10/11	10	34.55	0	0.00	34.50	10	1,246	0.80%
2018/10/08	1	39.00	0	0.00	40.10	1	1,222	0.08%
2018/09/13	0	0.00	20	45.20	45.00	-20	1,225	-1.63%
2018/09/11	30	47.73	0	0.00	47.20	30	1,208	2.48%
2018/09/07	5	50.90	0	0.00	49.60	5	1,222	0.41%
2018/09/06	2	51.85	0	0.00	51.50	2	1,225	0.16%
2018/09/03	1	55.00	0	0.00	54.60	1	1,357	0.07%
2018/08/29	3	54.70	0	0.00	54.40	3	1,501	0.20%
2018/08/28	0	0.00	30	54.80	54.80	-30	1,568	-1.91%
2018/08/22	1	51.50	0	0.00	51.50	1	1,742	0.06%
2018/08/21	0	0.00	1	51.50	51.20	-1	1,803	-0.06%
2018/08/20	51	53.78	1	53.00	51.80	50	1,809	2.76%
2018/08/17	0	0.00	1	58.60	57.30	-1	1,770	-0.06%
2018/08/13	32	57.56	0	0.00	57.40	32	1,832	1.75%
2018/08/08	1	62.90	2	63.10	63.20	-1	1,903	-0.05%
2018/08/07	0	0.00	1	62.70	62.50	-1	1,932	-0.05%
2018/08/02	3	63.53	0	0.00	62.30	3	2,034	0.15%
2018/08/01	0	0.00	1	64.20	64.00	-1	2,059	-0.05%
2018/07/31	1	63.10	0	0.00	61.70	1	2,068	0.05%
2018/07/30	1	64.00	2	63.85	63.00	-1	2,067	-0.05%
2018/07/27	1	63.30	40	63.31	63.40	-39	2,066	-1.89%
2018/07/23	12	59.95	0	0.00	59.90	12	2,153	0.56%
2018/07/19	0	0.00	20	63.00	61.50	-20	2,250	-0.89%
2018/07/16	0	0.00	30	60.40	60.50	-30	2,381	-1.26%
2018/07/12	0	0.00	1	60.40	60.40	-1	2,422	-0.04%
2018/07/11	21	60.50	1	60.60	59.90	20	2,429	0.82%
2018/07/09	1	61.40	0	0.00	60.40	1	2,458	0.04%
2018/07/03	30	60.70	0	0.00	60.20	30	2,496	1.20%
2018/07/02	0	0.00	30	63.60	62.90	-30	2,495	-1.20%
2018/06/28	7	60.60	0	0.00	60.00	7	2,495	0.28%
2018/06/27	1	61.50	1	62.30	61.30	0	2,515	0.00%
2018/06/26	54	62.00	0	0.00	61.80	54	2,525	2.14%
2018/06/25	2	63.00	0	0.00	63.00	2	2,522	0.08%
2018/06/20	1	64.60	81	65.30	64.50	-80	2,572	-3.11%
2018/06/15	1	67.40	0	0.00	66.90	1	2,621	0.04%
2018/06/14	20	70.00	2	68.75	68.50	18	2,611	0.69%
2018/06/13	7	70.00	0	0.00	69.10	7	2,624	0.27%
2018/06/12	81	71.24	31	72.86	70.70	50	2,696	1.85%
2018/06/11	1	70.40	1	71.00	71.00	0	2,816	0.00%
2018/06/08	0	0.00	1	69.30	69.00	-1	2,833	-0.04%
2018/06/07	0	0.00	1	68.50	68.60	-1	2,822	-0.04%
2018/06/06	0	0.00	10	70.40	68.50	-10	2,878	-0.35%
2018/06/05	1	69.20	32	68.69	67.70	-31	2,852	-1.09%
2018/06/04	2	67.70	3	67.50	67.40	-1	2,807	-0.04%
2018/05/31	43	66.68	30	69.00	66.60	13	2,799	0.46%
2018/05/30	1	63.00	1	65.50	65.20	0	2,739	0.00%
2018/05/29	4	64.90	39	65.15	65.20	-35	2,724	-1.28%
2018/05/25	0	0.00	1	61.50	61.20	-1	2,701	-0.04%
2018/05/24	15	60.50	0	0.00	60.30	15	2,943	0.51%
2018/05/23	1	60.00	0	0.00	59.50	1	2,988	0.03%
2018/05/17	3	60.37	1	60.30	60.00	2	3,163	0.06%
2018/05/16	4	61.25	2	60.20	61.90	2	3,175	0.06%
2018/05/14	2	59.30	1	60.60	60.20	1	3,291	0.03%
2018/05/11	0	0.00	1	58.90	59.30	-1	3,337	-0.03%
2018/05/10	3	57.67	1	58.10	58.80	2	3,370	0.06%
2018/05/09	2	56.85	2	56.80	56.90	0	3,412	0.00%
2018/05/08	0	0.00	1	58.20	58.10	-1	3,484	-0.03%
2018/05/07	1	57.10	0	0.00	57.30	1	3,824	0.03%
2018/05/04	1	55.00	0	0.00	55.30	1	4,058	0.02%
2018/05/03	1	55.70	1	56.00	56.10	0	4,106	0.00%
2018/05/02	1	54.80	0	0.00	54.10	1	4,069	0.02%
2018/04/26	2	58.60	0	0.00	55.60	2	4,058	0.05%
2018/04/25	10	58.10	11	57.90	58.00	-1	4,114	-0.02%
2018/04/23	11	57.33	0	0.00	57.00	11	4,040	0.27%
2018/04/20	3	60.60	0	0.00	60.60	3	3,983	0.08%
2018/04/19	10	64.76	0	0.00	63.20	10	3,962	0.25%
2018/04/18	10	64.10	0	0.00	63.90	10	3,956	0.25%
2018/04/13	1	67.50	1	67.30	67.00	0	3,916	0.00%
2018/04/02	0	0.00	1	69.60	69.60	-1	4,060	-0.02%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/27	0	0.00	4	71.80	71.90	-4	4,091	-0.10%
2018/03/23	20	72.00	7	72.10	72.00	13	4,123	0.32%
2018/03/22	36	74.44	38	75.21	74.00	-2	4,101	-0.05%
2018/03/21	16	74.50	16	74.90	74.50	0	4,083	0.00%
2018/03/19	57	75.02	57	75.33	75.40	0	4,087	0.00%
2018/03/16	57	75.73	56	76.28	75.10	1	4,081	0.02%
2018/03/15	58	76.59	68	76.27	76.70	-10	3,974	-0.25%
2018/03/14	4	74.50	4	73.08	72.90	0	3,800	0.00%
2018/03/13	3	73.30	3	74.30	74.00	0	3,780	0.00%
2018/03/12	7	73.13	17	73.52	72.90	-10	3,782	-0.26%
2018/03/09	40	69.70	44	71.07	71.00	-4	3,731	-0.11%
2018/03/08	35	69.70	25	69.70	70.10	10	3,757	0.27%
2018/03/02	4	73.05	4	72.40	72.60	0	3,786	0.00%
2018/03/01	5	73.62	5	73.28	73.50	0	3,786	0.00%
2018/02/27	5	75.04	3	72.90	73.00	2	3,792	0.05%
2018/02/26	2	76.45	35	76.73	74.30	-33	3,813	-0.87%
2018/02/23	0	0.00	17	73.31	72.50	-17	3,599	-0.47%
2018/02/22	1	72.60	3	71.77	72.00	-2	3,588	-0.06%
2018/02/21	0	0.00	6	72.20	70.90	-6	3,585	-0.17%
2018/02/09	61	70.19	44	69.70	70.20	17	3,523	0.48%
2018/02/08	2	70.00	10	71.20	70.30	-8	3,476	-0.23%
2018/02/07	0	0.00	2	70.65	70.00	-2	3,452	-0.06%
2018/02/06	17	67.42	3	70.33	67.40	14	3,403	0.41%
2018/02/05	3	71.03	3	72.63	73.70	0	3,340	0.00%
2018/02/02	22	72.50	6	72.50	71.60	16	3,287	0.49%
2018/02/01	1	75.10	1	75.00	74.30	0	3,291	0.00%
2018/01/31	0	0.00	2	76.00	76.10	-2	3,304	-0.06%
2018/01/30	16	77.41	40	78.03	75.30	-24	3,489	-0.69%
2018/01/29	5	70.30	13	75.04	75.70	-8	3,226	-0.25%
2018/01/26	1	65.60	4	69.08	68.90	-3	3,025	-0.10%
2018/01/24	1	65.60	0	0.00	65.70	1	3,137	0.03%
2018/01/23	2	66.30	0	0.00	65.80	2	3,186	0.06%
2018/01/22	2	66.60	0	0.00	66.20	2	3,276	0.06%
2018/01/19	3	69.93	2	67.50	67.20	1	3,328	0.03%
2018/01/18	1	66.50	0	0.00	68.10	1	3,280	0.03%
2018/01/15	1	67.10	1	67.50	67.30	0	3,555	0.00%
2018/01/12	4	66.05	2	66.50	65.90	2	3,677	0.05%
2018/01/10	2	63.40	0	0.00	63.40	2	4,100	0.05%
2018/01/08	1	65.40	0	0.00	65.00	1	4,420	0.02%
2018/01/05	1	68.50	0	0.00	67.40	1	4,639	0.02%
2018/01/04	1	66.80	1	68.10	67.70	0	4,687	0.00%
2018/01/02	1	62.70	1	64.10	64.10	0	4,629	0.00%