新唐 (4919)-凱基-中山券商分點個股進出

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
123.5
漲跌
▼6.5
漲幅
-5.00%
成交量
5,555張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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	6.2	126.19	2	123.50	123.50	4.2	2,067	0.20%
2024/05/03	1	130.00	1	130.50	130.00	0	1,987	0.00%
2024/04/30	0	0.00	1	129.50	129.50	-1	1,963	-0.05%
2024/04/29	2	130.50	2	132.75	130.50	0	1,951	0.00%
2024/04/25	1	129.50	2	130.25	127.50	-1	1,914	-0.05%
2024/04/24	1.3	129.77	4	130.75	131.50	-2.7	1,911	-0.14%
2024/04/23	0.1	129.05	0	0.00	128.00	0.1	1,909	0.01%
2024/04/19	2	127.00	2	125.00	127.00	0	1,898	0.00%
2024/04/18	3	132.17	6	131.25	132.50	-3	1,831	-0.16%
2024/04/17	0	0.00	11	129.00	129.00	-11	1,775	-0.62%
2024/04/16	10	126.75	0.2	126.00	127.50	9.8	1,755	0.56%
2024/04/15	0	0.00	11	129.95	129.00	-11	1,793	-0.61%
2024/04/12	10	128.50	0	0.00	129.50	10	1,774	0.56%
2024/04/11	1	126.00	0	0.00	127.50	1	1,797	0.06%
2024/04/10	1	129.00	1	129.00	127.50	0	1,826	0.00%
2024/04/09	0	0.00	1	126.50	127.00	-1	1,824	-0.05%
2024/04/08	1	126.00	1	126.00	126.00	0	1,836	0.00%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/04/01	0	0.00	3	124.50	124.50	-3	1,860	-0.16%
2024/03/29	5	125.00	0	0.00	122.50	5	1,858	0.27%
2024/03/26	0	0.00	3	122.67	122.00	-3	1,831	-0.16%
2024/03/25	1	124.50	1	123.50	123.00	0	1,834	0.00%
2024/03/22	0	0.00	1	123.00	123.50	-1	1,847	-0.05%
2024/03/21	3	122.83	0	0.00	122.00	3	1,896	0.16%
2024/03/20	2	123.50	0	0.00	123.00	2	1,956	0.10%
2024/03/19	2	122.00	1.6	122.87	121.50	0.4	2,010	0.02%
2024/03/15	1	121.00	3	121.00	120.00	-2	2,010	-0.10%
2024/03/14	1	122.50	2	122.75	122.50	-1	2,013	-0.05%
2024/03/13	0.3	122.00	3	123.00	122.00	-2.7	2,048	-0.13%
2024/03/12	0.1	125.00	7	124.50	124.00	-6.9	2,096	-0.33%
2024/03/11	0	0.00	1	125.00	125.00	-1	2,118	-0.05%
2024/03/08	3	122.83	23	124.43	122.00	-20	2,162	-0.92%
2024/03/07	0	0.00	1	125.50	125.50	-1	2,176	-0.05%
2024/03/06	0	0.00	1.2	127.08	127.00	-1.2	2,210	-0.05%
2024/03/05	1	130.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	1	129.00	0	0.00	129.50	1	2,578	0.04%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	2	127.25	3	128.50	129.00	-1	2,825	-0.04%
2024/02/27	0	0.00	1	132.50	128.50	-1	2,883	-0.03%
2024/02/26	4	130.00	0	0.00	129.50	4	2,944	0.14%
2024/02/23	7	131.93	3	132.50	131.00	4	3,044	0.13%
2024/02/22	1	131.00	1	132.50	131.00	0	3,060	0.00%
2024/02/21	0	0.00	2	131.75	131.00	-2	3,088	-0.06%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	3	132.50	4.3	132.50	132.50	-1.3	3,190	-0.04%
2024/02/16	3	128.17	5	128.00	128.50	-2	3,428	-0.06%
2024/02/15	3	127.00	0	0.00	128.50	3	3,434	0.09%
2024/02/05	2.1	127.50	0	0.00	127.00	2.1	3,445	0.06%
2024/02/02	2	128.75	0	0.00	129.00	2	3,451	0.06%
2024/02/01	1	128.00	1	128.00	129.00	0	3,452	0.00%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/29	2.3	129.78	0	0.00	130.50	2.3	3,503	0.07%
2024/01/26	1.1	129.55	0	0.00	129.50	1.1	3,572	0.03%
2024/01/24	3	131.83	0	0.00	131.00	3	3,620	0.08%
2024/01/22	1	134.00	0	0.00	133.50	1	3,639	0.03%
2024/01/18	1	129.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	2.4	131.79	0	0.00	130.00	2.4	3,651	0.07%
2024/01/16	0	0.00	1	134.00	135.50	-1	3,627	-0.03%
2024/01/12	0.2	135.50	0	0.00	134.50	0.2	3,671	0.01%
2024/01/11	2	135.75	0	0.00	136.00	2	3,698	0.05%
2024/01/09	26.2	135.19	2	135.25	135.00	24.2	3,800	0.64%
2024/01/05	2	141.75	1	139.50	139.50	1	3,835	0.03%
2024/01/04	1	143.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	2	140.75	2	140.50	142.00	0	3,801	0.00%
2024/01/02	0	0.00	1	142.03	141.50	-1	3,795	-0.03%
2023/12/28	9	142.89	1	143.00	142.00	8	3,785	0.21%
2023/12/25	1	140.00	0	0.00	140.00	1	3,726	0.03%
2023/12/22	3	139.17	1	139.00	139.50	2	3,734	0.05%
2023/12/21	0	0.00	1	137.50	137.50	-1	3,727	-0.03%
2023/12/18	4	137.75	16	137.56	137.50	-12	3,749	-0.32%
2023/12/15	10	144.05	2	143.50	141.00	8	3,721	0.21%
2023/12/14	5	147.00	3	148.17	148.50	2	3,738	0.05%
2023/12/13	0	0.00	0.3	143.50	143.50	-0.3	3,695	-0.01%
2023/12/11	0	0.00	1	145.50	145.50	-1	3,757	-0.03%
2023/12/08	0	0.00	5.1	143.88	143.00	-5.1	3,889	-0.13%
2023/12/07	1	142.00	5.1	143.10	142.00	-4.1	3,886	-0.11%
2023/12/06	2	146.00	2	146.25	145.50	0	3,856	0.00%
2023/12/05	5	146.10	13	146.15	146.00	-8	3,838	-0.21%
2023/12/04	0	0.00	2	149.75	149.50	-2	3,806	-0.05%
2023/12/01	0	0.00	4	149.88	149.50	-4	3,798	-0.11%
2023/11/30	6	149.58	10	148.50	148.50	-4	3,801	-0.11%
2023/11/29	7.3	148.88	8.5	148.83	149.50	-1.2	3,692	-0.03%
2023/11/28	4	142.63	13.1	143.46	144.00	-9.1	3,441	-0.26%
2023/11/27	8	142.56	11.1	143.29	141.50	-3.1	3,349	-0.09%
2023/11/24	3	140.33	2	142.25	139.00	1	3,216	0.03%
2023/11/22	1	140.50	10	140.00	140.50	-9	3,120	-0.29%
2023/11/20	1	140.50	3	138.83	138.50	-2	3,037	-0.07%
2023/11/17	0	0.00	6.1	137.86	138.50	-6.1	3,057	-0.20%
2023/11/16	0.1	139.00	4	138.13	136.50	-3.9	3,041	-0.13%
2023/11/15	17.3	137.98	48.2	136.34	138.00	-30.9	3,016	-1.02%
2023/11/14	0	0.00	2.2	132.27	133.00	-2.2	2,750	-0.08%
2023/11/13	4	131.88	3	132.50	132.50	1	2,771	0.04%
2023/11/10	2	131.00	1	130.00	131.00	1	2,750	0.04%
2023/11/08	2	130.50	3	130.50	131.00	-1	2,786	-0.04%
2023/11/07	2	130.00	2	130.50	130.50	0	2,781	0.00%
2023/11/06	5	128.40	0	0.00	128.50	5	2,818	0.18%
2023/11/03	1	128.00	0	0.00	127.50	1	2,829	0.04%
2023/11/02	3	129.83	2	131.00	131.00	1	2,812	0.04%
2023/11/01	1	129.50	3	128.83	128.50	-2	2,820	-0.07%
2023/10/31	2	127.50	0	0.00	127.00	2	2,866	0.07%
2023/10/27	1	125.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	0	0.00	3	127.50	127.00	-3	3,431	-0.09%
2023/10/25	2	129.50	0	0.00	129.00	2	3,545	0.06%
2023/10/24	1	128.00	0	0.00	130.00	1	3,591	0.03%
2023/10/23	1	129.50	2	132.50	128.00	-1	3,647	-0.03%
2023/10/20	0	0.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	0.1	132.00	8	131.25	132.50	-7.9	3,759	-0.21%
2023/10/18	21	131.14	23	132.52	130.00	-2	3,850	-0.05%
2023/10/16	3	131.17	50	130.50	130.50	-47	4,164	-1.13%
2023/10/13	1	129.50	3.3	130.58	131.00	-2.3	4,309	-0.05%
2023/10/12	0	0.00	1	127.50	128.50	-1	4,332	-0.02%
2023/10/11	2	128.25	0	0.00	126.00	2	4,416	0.05%
2023/10/06	50	128.00	1	128.00	128.00	49	4,463	1.10%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/03	2	125.25	0	0.00	125.00	2	4,518	0.04%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/25	9	126.72	1	129.00	126.50	8	5,098	0.16%
2023/09/22	3	125.67	3	126.17	128.00	0	5,066	0.00%
2023/09/21	7.1	129.27	3	129.50	127.50	4.1	5,038	0.08%
2023/09/20	0	0.00	1	130.50	130.50	-1	5,033	-0.02%
2023/09/19	17	135.00	10.3	132.83	132.50	6.7	5,046	0.13%
2023/09/18	7	133.71	2	134.00	134.00	5	5,004	0.10%
2023/09/14	0.2	131.00	4	131.88	132.00	-3.8	4,990	-0.08%
2023/09/13	3	131.33	6	131.50	130.00	-3	4,971	-0.06%
2023/09/12	1	127.50	3.2	129.00	128.50	-2.2	4,885	-0.05%
2023/09/11	3.1	126.34	2	128.00	126.50	1.1	4,966	0.02%
2023/09/08	0	0.00	1	128.50	127.00	-1	5,039	-0.02%
2023/09/07	5	128.20	15.2	129.48	127.50	-10.2	5,196	-0.20%
2023/09/06	9	129.00	9	128.33	129.00	0	5,233	0.00%
2023/09/05	0	0.00	5	127.20	128.50	-5	5,203	-0.10%
2023/09/04	5	122.90	1	123.50	123.50	4	5,169	0.08%
2023/09/01	0	0.00	3	123.50	123.50	-3	5,171	-0.06%
2023/08/31	6	123.25	1	122.50	123.50	5	5,189	0.10%
2023/08/30	2.1	121.78	2	122.50	123.00	0.1	5,256	0.00%
2023/08/29	2	118.50	2	119.00	120.00	0	5,283	0.00%
2023/08/28	1	119.50	0	0.00	120.00	1	5,292	0.02%
2023/08/24	2	120.75	2	121.75	120.50	0	5,383	0.00%
2023/08/23	10	117.20	15	120.00	121.50	-5	5,455	-0.09%
2023/08/22	2.2	120.50	0	0.00	120.00	2.2	5,447	0.04%
2023/08/21	1	126.50	1	122.50	121.50	0	5,471	0.00%
2023/08/18	0	0.00	1	125.50	125.00	-1	5,494	-0.02%
2023/08/17	3	124.83	1	127.00	127.00	2	5,511	0.04%
2023/08/16	1	125.00	1	125.00	125.50	0	5,510	0.00%
2023/08/15	1	126.00	4	125.00	125.00	-3	5,599	-0.05%
2023/08/14	1	124.00	2	124.50	125.50	-1	5,696	-0.02%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	4.1	123.88	3	124.00	124.50	1.1	5,803	0.02%
2023/08/09	2	128.00	1	127.50	127.50	1	5,797	0.02%
2023/08/08	5	128.90	5	129.80	130.00	0	5,864	0.00%
2023/08/07	4	128.63	2	127.50	129.00	2	5,915	0.03%
2023/08/04	2	125.50	0	0.00	126.50	2	5,943	0.03%
2023/08/02	23.7	127.92	49	128.03	126.50	-25.4	6,058	-0.42%
2023/08/01	14.3	135.76	4	137.88	133.00	10.3	6,000	0.17%
2023/07/31	8	138.06	6.5	139.15	140.00	1.5	5,836	0.03%
2023/07/28	19	141.45	19	141.26	142.00	0	5,698	0.00%
2023/07/27	1.1	137.20	2	139.25	139.50	-0.9	5,616	-0.02%
2023/07/26	7.1	137.27	2	139.00	136.50	5.1	5,628	0.09%
2023/07/25	16.5	140.00	5	142.00	139.00	11.5	5,618	0.20%
2023/07/24	5.1	139.90	12	141.29	140.00	-6.9	5,584	-0.12%
2023/07/21	15.3	139.66	5	140.10	140.00	10.3	5,630	0.18%
2023/07/20	13.7	144.01	6	142.50	142.00	7.7	5,673	0.14%
2023/07/19	5	142.60	7.6	143.01	141.50	-2.6	5,475	-0.05%
2023/07/18	59.4	138.56	35	139.90	141.00	24.4	5,344	0.46%
2023/07/17	1	137.00	12	137.67	138.00	-11	5,173	-0.21%
2023/07/14	3	136.83	33	136.61	137.00	-30	5,169	-0.58%
2023/07/13	7	133.21	7	133.57	133.00	0	5,120	0.00%
2023/07/12	15	132.80	1	133.00	131.50	14	5,077	0.28%
2023/07/11	4	133.38	18.1	133.72	133.50	-14.1	5,062	-0.28%
2023/07/10	2.1	131.96	1	131.50	131.00	1.1	5,068	0.02%
2023/07/07	14.1	130.40	3	131.67	131.00	11.1	5,071	0.22%
2023/07/06	11.1	134.50	10	136.30	134.00	1.1	5,046	0.02%
2023/07/05	22.1	138.34	42	137.62	136.00	-19.9	4,982	-0.40%
2023/07/04	14	133.18	11.1	133.75	135.50	3	4,758	0.06%
2023/07/03	1	129.00	5	128.00	129.00	-4	4,642	-0.09%
2023/06/30	1	127.50	0	0.00	128.50	1	4,718	0.02%
2023/06/29	5	128.40	2	128.25	128.00	3	4,822	0.06%
2023/06/28	7.2	127.94	1	127.50	127.00	6.2	4,942	0.13%
2023/06/27	6	130.08	4	130.50	128.00	2	5,056	0.04%
2023/06/26	1	126.00	2	130.00	131.00	-1	5,095	-0.02%
2023/06/21	8.6	127.83	88	128.41	128.00	-79.4	5,190	-1.53%
2023/06/20	3.1	130.32	2	129.50	129.50	1.1	5,593	0.02%
2023/06/19	16.1	131.32	0	0.00	130.50	16.1	5,642	0.29%
2023/06/16	19	132.05	11.5	131.96	131.50	7.5	5,638	0.13%
2023/06/15	84	134.05	11	134.09	134.00	73	5,682	1.28%
2023/06/14	17.2	131.32	10	132.00	130.50	7.2	5,637	0.13%
2023/06/13	2	135.25	13.1	134.52	135.00	-11.1	5,582	-0.20%
2023/06/12	7.1	129.85	6.3	130.20	130.50	0.8	5,487	0.01%
2023/06/09	4	128.13	0	0.00	128.00	4	5,465	0.07%
2023/06/08	4.3	126.90	4	127.25	126.00	0.3	5,502	0.01%
2023/06/07	2	128.25	1	128.50	129.00	1	5,548	0.02%
2023/06/06	7	127.29	2	129.50	127.00	5	5,595	0.09%
2023/06/05	1	130.00	0.1	130.50	130.00	0.9	5,624	0.02%
2023/06/02	4.1	127.24	3	127.00	127.00	1.1	5,665	0.02%
2023/06/01	4	127.63	2	127.00	127.00	2	5,927	0.03%
2023/05/31	14.1	129.11	5	128.40	129.00	9.1	6,015	0.15%
2023/05/30	25	128.88	11	128.50	129.00	14	6,057	0.23%
2023/05/29	8	130.13	3	129.00	130.50	5	6,039	0.08%
2023/05/26	3	126.17	1	126.00	125.50	2	6,126	0.03%
2023/05/25	2	125.50	0	0.00	125.50	2	6,300	0.03%
2023/05/24	1	124.50	1	125.00	124.50	0	6,388	0.00%
2023/05/23	1	128.50	0	0.00	127.50	1	6,466	0.02%
2023/05/22	1	125.50	0	0.00	127.00	1	6,636	0.02%
2023/05/19	1	127.00	21	127.57	126.00	-20	6,787	-0.29%
2023/05/18	26	126.31	0	0.00	125.50	26	6,762	0.38%
2023/05/17	0	0.00	1	123.00	123.00	-1	6,795	-0.01%
2023/05/16	2	121.50	1	122.50	121.50	1	6,830	0.01%
2023/05/15	1.1	123.50	1	122.50	122.50	0.1	6,814	0.00%
2023/05/11	5	125.70	1	123.50	124.00	4	6,930	0.06%
2023/05/10	1	126.00	0	128.00	129.50	1	7,124	0.01%
2023/05/09	5.5	128.69	0	0.00	126.50	5.5	7,217	0.08%
2023/05/08	2	134.50	4.2	136.14	133.50	-2.2	7,224	-0.03%
2023/05/04	2	131.49	0	0.00	131.50	2	7,952	0.03%
2023/05/02	1	130.00	3	132.00	131.00	-2	8,292	-0.02%
2023/04/28	2	131.00	1	131.51	133.00	1	8,374	0.01%
2023/04/27	1	129.52	1	129.50	129.50	0	8,347	0.00%
2023/04/26	2.3	126.72	10	128.05	130.50	-7.7	8,364	-0.09%
2023/04/25	2.7	133.14	7	129.36	130.00	-4.3	8,288	-0.05%
2023/04/24	1.1	138.95	1	137.50	139.00	0.1	8,236	0.00%
2023/04/21	2.5	139.80	0	0.00	139.00	2.5	8,332	0.03%
2023/04/20	2	142.25	2	143.00	142.50	0	8,360	0.00%
2023/04/19	3.1	144.15	1	146.50	143.50	2.1	8,468	0.02%
2023/04/18	6	148.67	7	150.29	147.00	-1	8,422	-0.01%
2023/04/17	6	149.17	0	0.00	149.00	6	8,406	0.07%
2023/04/14	0	0.00	4	148.63	148.50	-4	8,401	-0.05%
2023/04/13	5.1	147.20	0	0.00	147.00	5.1	8,416	0.06%
2023/04/12	5	150.50	3.1	150.82	150.00	1.9	8,401	0.02%
2023/04/11	1	150.00	0	0.00	150.00	1	8,409	0.01%
2023/04/10	1	149.00	2	149.25	149.00	-1	8,400	-0.01%
2023/04/07	1	149.00	1	149.00	147.50	0	8,363	0.00%
2023/04/06	2.1	147.50	5	146.60	148.00	-2.9	8,373	-0.03%
2023/03/31	10	150.80	22.1	149.89	149.50	-12.1	8,403	-0.14%
2023/03/30	4	147.50	5	147.20	148.50	-1	8,360	-0.01%
2023/03/29	15	142.73	11	143.68	143.00	4	8,337	0.05%
2023/03/28	3	147.33	11	146.27	146.00	-8	8,476	-0.09%
2023/03/27	3.5	154.14	0	0.00	151.50	3.5	8,360	0.04%
2023/03/24	18	157.28	11	158.32	155.50	7	8,339	0.08%
2023/03/23	14	157.93	24.4	158.61	159.50	-10.4	8,267	-0.13%
2023/03/22	3	149.00	6.5	149.23	150.00	-3.5	7,933	-0.04%
2023/03/20	10	147.30	10	146.70	148.00	0	7,914	0.00%
2023/03/17	4	147.38	6	147.58	148.00	-2	7,991	-0.03%
2023/03/16	10	145.55	4	146.25	144.50	6	8,098	0.07%
2023/03/15	9	148.11	6	149.75	147.00	3	8,154	0.04%
2023/03/14	0	0.00	1	146.50	147.00	-1	8,204	-0.01%
2023/03/13	5	145.00	1	144.00	145.50	4	8,335	0.05%
2023/03/10	1.8	145.42	8	145.69	145.00	-6.2	8,362	-0.07%
2023/03/09	2	148.50	0	0.00	148.50	2	8,462	0.02%
2023/03/08	0	0.00	21	149.14	150.00	-21	8,439	-0.25%
2023/03/07	4	148.13	2	148.00	148.50	2	8,528	0.02%
2023/03/06	15.1	155.60	17.1	152.22	151.50	-2	8,498	-0.02%
2023/03/03	10	150.75	7	150.64	150.50	3	8,334	0.04%
2023/03/02	5	147.90	10	147.65	148.00	-5	8,660	-0.06%
2023/03/01	11	149.00	7	148.71	149.50	4	8,852	0.05%
2023/02/24	20	150.73	25	149.36	147.50	-5	9,086	-0.06%
2023/02/23	17	149.06	12	148.21	149.50	5	9,028	0.06%
2023/02/22	5.5	142.00	3	142.33	142.50	2.5	9,014	0.03%
2023/02/21	6	144.17	3	145.33	145.50	3	9,132	0.03%
2023/02/20	19	143.58	6	143.25	143.50	13	9,533	0.14%
2023/02/17	9.5	143.50	4	144.25	144.50	5.5	9,521	0.06%
2023/02/16	0	0.00	9	146.67	149.00	-9	9,440	-0.10%
2023/02/15	12.1	146.00	4	146.88	145.00	8.1	9,608	0.08%
2023/02/14	4	147.00	6	149.08	145.50	-2	9,519	-0.02%
2023/02/13	6	147.00	5	147.60	147.50	1	9,556	0.01%
2023/02/10	10	148.70	12.1	150.75	147.50	-2.1	9,660	-0.02%
2023/02/09	17	151.29	20	152.90	150.50	-3	9,805	-0.03%
2023/02/08	15	154.13	24	153.60	154.00	-9	9,831	-0.09%
2023/02/07	8	148.06	6	147.25	148.50	2	9,742	0.02%
2023/02/06	19	148.34	15	148.57	148.50	4	9,772	0.04%
2023/02/03	6	149.42	16	148.22	151.50	-10	9,674	-0.10%
2023/02/02	22	147.52	49.1	147.32	147.00	-27.1	9,537	-0.28%
2023/02/01	165	135.92	61.6	136.06	142.00	103.4	9,089	1.14%	大買/鉅額交易
2023/01/31	4	129.75	1	129.50	129.50	3	8,855	0.03%
2023/01/30	2.4	130.10	17.1	130.08	130.50	-14.7	8,906	-0.17%
2023/01/16	5	125.50	4	125.50	125.50	1	8,966	0.01%
2023/01/13	0	0.00	1	126.00	124.00	-1	8,992	-0.01%
2023/01/12	19	126.53	2	126.50	125.50	17	9,057	0.19%
2023/01/11	1	124.50	4	125.25	125.50	-3	9,041	-0.03%
2023/01/10	7	122.57	10.1	123.35	123.50	-3.1	9,085	-0.03%
2023/01/09	4	123.00	4	122.63	123.50	0	9,169	0.00%
2023/01/05	2.1	117.96	1	115.50	115.50	1.1	9,376	0.01%
2023/01/04	1	117.00	0	0.00	117.50	1	9,454	0.01%
2023/01/03	0	117.00	1	116.00	118.00	-1	9,535	-0.01%
2022/12/30	2	115.50	2	116.00	115.00	0	9,554	0.00%
2022/12/29	3	113.50	4	114.38	116.50	-1	9,620	-0.01%
2022/12/28	1	114.00	1	115.00	114.00	0	9,815	0.00%
2022/12/27	1	118.50	21	117.83	118.00	-20	9,880	-0.20%
2022/12/23	2	116.00	1	117.00	117.00	1	10,116	0.01%
2022/12/22	1	119.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	3	120.17	6.1	120.18	120.00	-3.1	10,261	-0.03%
2022/12/20	10.1	123.31	114	123.87	118.50	-103.9	10,300	-1.01%	大賣/鉅額交易
2022/12/19	0	0.00	2	120.00	120.00	-2	10,205	-0.02%
2022/12/16	2	120.00	1	120.50	121.00	1	10,373	0.01%
2022/12/15	2	124.25	0	0.00	123.50	2	10,490	0.02%
2022/12/14	4	124.50	188.2	123.04	125.00	-184.2	10,525	-1.75%	大賣/鉅額交易
2022/12/13	4	121.63	8	120.69	120.00	-4	10,613	-0.04%
2022/12/12	1	122.00	1	122.00	122.00	0	10,622	0.00%
2022/12/09	16	124.47	9	122.83	121.50	7	10,681	0.07%
2022/12/08	3	122.83	5	124.00	124.00	-2	10,619	-0.02%
2022/12/07	9	121.56	7	120.00	118.50	2	10,585	0.02%
2022/12/06	6	126.75	7	124.07	124.00	-1	10,914	-0.01%
2022/12/05	7	126.14	15	126.57	127.00	-8	10,858	-0.07%
2022/12/02	5	124.60	5.1	124.41	124.50	-0.1	10,783	0.00%
2022/12/01	4	124.00	9	123.94	123.50	-5	10,825	-0.05%
2022/11/30	0	121.00	1	120.50	121.00	-1	10,891	-0.01%
2022/11/29	3.1	120.97	1	122.50	120.50	2.1	10,954	0.02%
2022/11/28	3	120.50	0	0.00	122.00	3	10,869	0.03%
2022/11/25	1	121.50	8	121.94	120.00	-7	10,880	-0.06%
2022/11/24	23	126.11	69	126.18	123.50	-46	10,847	-0.42%
2022/11/23	11	123.05	41	123.51	122.50	-30	10,472	-0.29%
2022/11/22	9	121.89	19.6	121.29	122.00	-10.6	10,331	-0.10%
2022/11/21	4	116.75	2	118.50	118.00	2	10,324	0.02%
2022/11/18	29.8	117.18	12.1	120.98	115.50	17.7	10,538	0.17%
2022/11/17	28	120.75	18.1	121.09	121.00	9.9	10,446	0.09%
2022/11/16	222	116.78	55.8	119.24	123.00	166.2	10,300	1.61%	大買/鉅額交易
2022/11/15	1	113.00	14.4	114.41	116.00	-13.4	9,870	-0.14%
2022/11/14	10	110.50	5	109.70	111.00	5	10,112	0.05%
2022/11/11	71	114.56	328	111.41	109.50	-257	10,391	-2.47%	大賣/鉅額交易
2022/11/10	356	109.64	3	109.50	110.00	353	10,306	3.42%	大買/鉅額交易
2022/11/09	2	108.75	93	109.01	109.50	-91	10,425	-0.87%
2022/11/08	8	109.31	5	110.70	107.50	3	10,680	0.03%
2022/11/07	115.1	105.04	44	105.30	107.50	71.1	10,829	0.66%	大買/
2022/11/04	43	110.43	126	110.67	111.00	-83	10,661	-0.78%	大賣/
2022/11/03	17	110.62	19.1	110.49	110.50	-2.1	10,550	-0.02%
2022/11/02	5	107.40	211	107.34	107.00	-206	10,464	-1.97%	大賣/鉅額交易
2022/11/01	12	103.71	9	104.00	104.00	3	10,460	0.03%
2022/10/31	113.1	104.37	13	104.08	102.50	100.1	10,606	0.94%	大買/
2022/10/28	5	102.50	9	102.78	102.50	-4	10,684	-0.04%
2022/10/27	119	101.25	18	100.92	101.50	101	10,623	0.95%	大買/鉅額交易
2022/10/26	2	95.45	28	95.63	95.70	-26	10,559	-0.25%
2022/10/25	56	98.28	1	97.80	97.30	55	10,521	0.52%
2022/10/24	24	98.83	74	99.32	97.90	-50	10,523	-0.48%
2022/10/21	3	96.53	1.2	95.65	95.00	1.8	10,508	0.02%
2022/10/20	3	97.03	2	97.80	98.40	1	10,537	0.01%
2022/10/19	5	100.90	1	100.00	99.80	4	10,741	0.04%
2022/10/18	27	102.13	5	100.90	100.50	22	10,864	0.20%
2022/10/17	1	102.96	15	99.29	103.00	-14	11,816	-0.12%
2022/10/14	14	103.00	5	103.10	103.50	9	12,295	0.07%
2022/10/13	5	101.20	2	98.20	94.10	3	12,329	0.02%
2022/10/12	9	104.33	6.1	105.49	104.00	3	12,291	0.02%
2022/10/11	0	108.00	0	0.00	107.00	0	12,413	0.00%
2022/10/07	5	113.40	13	113.85	113.00	-8	12,607	-0.06%
2022/10/06	33	115.05	21	113.05	115.50	12	13,015	0.09%
2022/10/05	21	115.52	26.1	113.58	113.00	-5.1	13,248	-0.04%
2022/10/04	0	110.00	0	0.00	110.00	0	13,313	0.00%
2022/10/03	2	106.50	6	106.33	107.50	-4	13,402	-0.03%
2022/09/30	3.1	103.34	3	104.50	108.00	0.1	13,595	0.00%
2022/09/29	2	104.00	3	106.00	104.50	-1	13,715	-0.01%
2022/09/28	64.1	106.41	30	106.93	105.00	34.1	13,911	0.25%
2022/09/27	0.2	110.00	0	0.00	113.50	0.2	14,330	0.00%
2022/09/26	5.4	112.11	10	112.05	108.50	-4.6	14,738	-0.03%
2022/09/23	12.5	118.62	9	118.33	117.00	3.5	15,029	0.02%
2022/09/22	10	123.70	3	124.67	124.00	7	15,066	0.05%
2022/09/21	7	123.50	18	123.31	124.00	-11	15,104	-0.07%
2022/09/20	3	123.33	2	122.75	122.50	1	15,196	0.01%
2022/09/19	5	120.80	8	121.50	120.50	-3	15,291	-0.02%
2022/09/16	2.1	120.48	3	120.50	120.00	-0.9	15,471	-0.01%
2022/09/15	5	123.40	5.1	123.00	120.00	0	15,554	0.00%
2022/09/14	6	121.67	14	120.25	123.50	-8	15,708	-0.05%
2022/09/13	76	125.30	59	122.99	122.50	17	15,748	0.11%
2022/09/12	4	119.00	4	119.00	118.50	0	15,530	0.00%
2022/09/08	10	116.05	2	117.00	117.50	8	15,711	0.05%
2022/09/07	1.1	115.09	2	113.00	115.00	-0.9	15,940	-0.01%
2022/09/06	10.4	113.87	4.1	113.07	113.00	6.3	16,010	0.04%
2022/09/05	5.6	121.08	1	118.50	118.50	4.6	15,932	0.03%
2022/09/02	1.1	122.95	1	122.50	122.00	0.1	15,939	0.00%
2022/09/01	10	122.00	3	122.17	121.00	7	16,062	0.04%
2022/08/31	4	124.88	5.1	125.11	125.50	-1.1	16,138	-0.01%
2022/08/30	7	123.00	7	123.00	122.50	0	16,552	0.00%
2022/08/29	4.1	121.76	2	121.50	123.00	2.1	17,208	0.01%
2022/08/26	14.1	128.32	8	128.56	126.50	6.1	17,514	0.03%
2022/08/25	11.1	127.82	11.2	127.51	127.50	-0.1	17,347	0.00%
2022/08/24	3	123.17	16	122.78	123.00	-13	17,193	-0.08%
2022/08/23	15	121.10	43	120.99	121.50	-28	17,543	-0.16%
2022/08/22	3	125.17	11	124.36	123.50	-8	17,678	-0.05%
2022/08/19	30	126.87	28	127.13	125.50	2	17,767	0.01%
2022/08/18	26	122.17	27.1	124.26	124.50	-1.1	17,514	-0.01%
2022/08/17	7	120.86	7	121.29	119.50	0	17,449	0.00%
2022/08/16	37.2	123.62	19	123.97	122.50	18.2	17,705	0.10%
2022/08/15	30	124.12	18	125.47	124.00	12	17,881	0.07%
2022/08/12	14	120.21	14.6	119.21	121.50	-0.6	18,001	0.00%
2022/08/11	4	114.12	82	114.19	113.00	-78	17,973	-0.43%
2022/08/10	8	111.94	3	112.17	111.00	5	18,274	0.03%
2022/08/09	16	112.59	2	113.25	113.50	14	18,552	0.08%
2022/08/08	9	114.67	12	113.92	114.00	-3	19,047	-0.02%
2022/08/05	15	111.83	11	112.36	114.00	4	19,385	0.02%
2022/08/04	39	105.87	9	105.33	106.50	30	19,606	0.15%
2022/08/03	3	108.67	3	108.33	108.00	0	19,728	0.00%
2022/08/02	43	109.08	12	109.17	109.00	31	20,209	0.15%
2022/08/01	4	113.75	1	115.00	112.50	3	20,510	0.01%
2022/07/29	7	118.79	9	118.83	119.50	-2	21,141	-0.01%
2022/07/28	11.3	120.40	16	121.50	118.00	-4.7	21,759	-0.02%
2022/07/27	15.2	120.23	5	120.30	120.00	10.2	22,255	0.05%
2022/07/26	27.1	121.03	52	121.52	119.50	-24.9	22,354	-0.11%
2022/07/25	9	126.72	13	126.27	127.50	-4	22,271	-0.02%
2022/07/22	116.3	133.44	69.2	132.49	130.00	47.1	22,383	0.21%	大買/
2022/07/21	42	125.73	28.1	126.00	129.50	13.9	21,594	0.06%
2022/07/20	2.1	117.55	3	118.17	118.00	-0.9	21,191	0.00%
2022/07/19	4	115.25	5	114.70	114.00	-1	21,217	0.00%
2022/07/18	13	117.85	2	118.00	117.00	11	21,378	0.05%
2022/07/15	4	116.13	10	116.00	116.00	-6	21,812	-0.03%
2022/07/14	7	110.00	2	109.25	114.50	5	21,730	0.02%
2022/07/13	9.1	114.08	5	112.20	110.00	4.1	21,524	0.02%
2022/07/12	4	113.12	4	112.50	112.50	0	21,510	0.00%
2022/07/08	7	118.00	3	116.33	117.00	4	21,852	0.02%
2022/07/07	56	116.47	2	116.00	117.00	54	21,879	0.25%
2022/07/06	1	112.50	2	114.25	112.50	-1	22,093	0.00%
2022/07/05	15	117.60	9	117.00	118.00	6	22,267	0.03%
2022/07/04	14	119.54	7	119.29	122.00	7	22,281	0.03%
2022/07/01	12.1	126.59	16	126.03	122.50	-3.9	22,482	-0.02%
2022/06/30	6.5	137.08	1	136.00	136.00	5.5	22,408	0.02%
2022/06/29	7	139.29	9	139.28	143.00	-2	22,711	-0.01%
2022/06/28	10	140.85	7	139.57	140.50	3	22,946	0.01%
2022/06/27	12	150.21	13	147.54	147.50	-1	23,468	0.00%
2022/06/24	5	141.10	1	144.50	140.00	4	23,867	0.02%
2022/06/23	3	144.33	2	144.50	144.00	1	24,329	0.00%
2022/06/22	14	147.57	37.2	145.84	144.00	-23.1	24,814	-0.09%
2022/06/21	12	156.21	8	155.63	156.50	4	25,557	0.02%
2022/06/20	7	159.14	3	160.17	154.00	4	26,723	0.01%
2022/06/17	3	162.50	2	162.50	167.50	1	27,070	0.00%
2022/06/16	16	174.78	4.1	175.37	166.00	11.9	27,297	0.04%
2022/06/15	8	171.00	7	170.79	170.50	1	27,687	0.00%
2022/06/14	2	167.75	2	166.25	168.00	0	27,861	0.00%
2022/06/13	3	166.83	0	0.00	166.50	3	27,830	0.01%
2022/06/10	17	173.68	17	171.79	172.50	0	27,999	0.00%
2022/06/09	6	175.33	10	173.75	176.50	-4	27,910	-0.01%
2022/06/08	28	178.41	18	176.97	175.00	10	27,819	0.04%
2022/06/07	36	180.57	30.3	181.63	182.00	5.7	27,607	0.02%
2022/06/06	13	176.15	8.1	176.99	176.50	4.9	27,139	0.02%
2022/06/02	6.4	172.25	10	171.15	173.00	-3.6	26,990	-0.01%
2022/06/01	16	172.16	26	173.02	171.50	-10	26,945	-0.04%
2022/05/31	25	173.58	29	173.50	173.50	-4	26,840	-0.01%
2022/05/30	21	169.45	10	168.40	169.00	11	26,547	0.04%
2022/05/27	8	163.38	9	164.00	162.50	-1	26,408	0.00%
2022/05/26	16	161.66	4	163.00	160.50	12	26,281	0.05%
2022/05/25	14	162.25	8	163.38	164.00	6	26,198	0.02%
2022/05/24	16	164.94	29	168.28	160.50	-13	26,005	-0.05%
2022/05/23	26.1	175.49	27	173.70	172.00	-0.9	25,657	0.00%
2022/05/20	22	173.80	24	175.08	175.00	-2	25,429	-0.01%
2022/05/19	20	169.30	21	170.79	173.50	-1	25,020	0.00%
2022/05/18	18	174.22	18	172.81	171.50	0	24,878	0.00%
2022/05/17	4	170.00	6	168.92	171.50	-2	24,725	-0.01%
2022/05/16	9	172.11	23	170.24	167.50	-14	24,832	-0.06%
2022/05/13	39	168.58	18	167.44	166.50	21	24,511	0.09%
2022/05/12	23	166.80	14	164.21	163.00	9	24,431	0.04%
2022/05/11	9	163.89	32	164.83	163.50	-23	24,469	-0.09%
2022/05/10	14	167.07	10	167.50	168.00	4	24,989	0.02%
2022/05/09	16	165.25	23	164.61	163.00	-7	24,776	-0.03%
2022/05/06	28	168.66	33.5	168.89	171.50	-5.5	24,525	-0.02%
2022/05/05	37	167.74	27	167.96	168.00	10	24,166	0.04%
2022/05/04	27	158.50	25.2	159.21	162.50	1.8	23,768	0.01%
2022/05/03	6	149.83	1	150.00	151.50	5	23,539	0.02%
2022/04/29	3	147.50	5	146.70	146.00	-2	23,509	-0.01%
2022/04/28	3	143.67	3	146.50	143.50	0	23,501	0.00%
2022/04/27	5.1	142.56	3	140.17	145.00	2.1	23,407	0.01%
2022/04/26	3.1	148.27	4	146.75	143.50	-0.9	23,610	0.00%
2022/04/25	9.2	151.64	2	153.50	149.00	7.2	23,957	0.03%
2022/04/22	13.5	160.21	12	160.58	159.50	1.5	24,015	0.01%
2022/04/21	23	169.15	26	166.19	166.50	-3	23,823	-0.01%
2022/04/20	7	158.00	9	160.17	159.50	-2	23,299	-0.01%
2022/04/19	16.1	159.59	15	160.63	158.00	1.1	23,270	0.00%
2022/04/18	1	156.00	6	152.92	156.00	-5	23,186	-0.02%
2022/04/15	19.1	156.87	2	158.50	156.50	17.1	23,015	0.07%
2022/04/14	6.1	166.16	11	166.27	167.00	-4.9	22,684	-0.02%
2022/04/13	20	163.65	14	163.29	163.50	6	22,437	0.03%
2022/04/12	11	160.41	4.1	159.55	159.00	6.9	22,172	0.03%
2022/04/11	15	165.73	15	166.87	160.50	0	21,872	0.00%
2022/04/08	19	172.29	12	171.96	173.00	7	21,426	0.03%
2022/04/07	25	175.24	153	170.27	172.50	-128	20,942	-0.61%	大賣/鉅額交易
2022/04/06	2	180.25	1	183.00	180.00	1	20,316	0.00%
2022/04/01	21	183.40	17.1	182.98	183.00	3.9	20,023	0.02%
2022/03/31	42.1	195.14	42	195.45	191.00	0.1	19,559	0.00%
2022/03/30	56	199.14	39.2	195.41	190.50	16.9	19,221	0.09%
2022/03/29	77.2	186.29	58.9	189.20	194.50	18.3	18,900	0.10%
2022/03/28	57.1	184.80	51	178.84	177.00	6.1	18,930	0.03%
2022/03/25	17	180.12	42	179.49	179.50	-25	18,298	-0.14%
2022/03/24	44	176.30	30	177.12	179.00	14	17,766	0.08%
2022/03/23	37	171.26	86.3	171.79	175.50	-49.3	16,873	-0.29%
2022/03/22	40	158.51	38	157.29	160.00	2	15,827	0.01%
2022/03/21	18	153.69	21	154.21	153.50	-3	15,465	-0.02%
2022/03/18	35	151.01	27	151.11	149.00	8	15,255	0.05%
2022/03/17	20	145.53	12	145.58	148.50	8	14,639	0.05%
2022/03/16	19	137.03	25	138.10	137.00	-6	14,436	-0.04%
2022/03/15	14	144.00	14	141.57	138.50	0	14,460	0.00%
2022/03/14	7	145.64	2	145.00	145.00	5	14,442	0.03%
2022/03/11	6	144.50	6	143.67	143.00	0	14,740	0.00%
2022/03/10	10	145.35	29	144.43	143.00	-19	14,906	-0.13%
2022/03/09	21	143.57	20	144.23	143.50	1	15,044	0.01%
2022/03/08	29	142.16	14	141.68	140.00	15	15,349	0.10%
2022/03/07	4	138.00	5	139.50	138.00	-1	16,046	-0.01%
2022/03/04	1	145.00	9	144.72	144.50	-8	17,325	-0.05%
2022/03/03	7	145.29	5	145.80	145.50	2	18,951	0.01%
2022/03/02	8	141.44	8.1	140.83	143.00	-0.1	19,522	0.00%
2022/03/01	9	140.22	14	138.82	139.50	-5	20,151	-0.02%
2022/02/25	17	137.24	7	137.64	136.50	10	20,576	0.05%
2022/02/24	19.1	135.55	10.3	136.25	133.50	8.8	21,396	0.04%
2022/02/23	3	140.17	6	139.67	140.00	-3	21,422	-0.01%
2022/02/22	36.2	137.39	27	137.15	136.50	9.2	21,565	0.04%
2022/02/21	6	142.75	12	142.08	142.00	-6	21,782	-0.03%
2022/02/18	6	143.92	5	142.60	144.50	1	22,092	0.00%
2022/02/17	36	143.92	52	144.70	143.00	-16	22,348	-0.07%
2022/02/16	22	150.36	51	151.02	147.50	-29	22,483	-0.13%
2022/02/15	18	146.22	48	146.85	145.50	-30	22,383	-0.13%
2022/02/14	30.3	146.37	12	144.88	143.50	18.3	22,227	0.08%
2022/02/11	15	150.77	18	150.25	152.00	-3	22,140	-0.01%
2022/02/10	78	149.18	51.1	147.63	147.50	26.9	21,979	0.12%
2022/02/09	12	146.83	18	145.58	143.00	-6	21,281	-0.03%
2022/02/08	10	144.65	11	144.32	145.00	-1	21,042	0.00%
2022/02/07	52	147.13	58	144.81	144.00	-6	21,124	-0.03%
2022/01/26	13	142.12	12	142.58	143.00	1	20,884	0.00%
2022/01/25	11	140.05	9.1	141.34	140.50	1.9	20,809	0.01%
2022/01/24	19	138.08	21	135.10	138.50	-2	20,593	-0.01%
2022/01/21	16.1	137.90	14.5	139.19	135.00	1.6	20,604	0.01%
2022/01/20	37	140.66	75.1	141.48	142.00	-38.1	20,533	-0.19%
2022/01/19	60	140.47	37	139.77	140.50	23	20,662	0.11%
2022/01/18	32.2	139.22	41.6	138.94	139.00	-9.4	20,828	-0.05%
2022/01/17	10	129.80	24	129.04	131.00	-14	20,616	-0.07%
2022/01/14	4.1	122.00	2	122.75	124.00	2.1	21,152	0.01%
2022/01/13	17	126.47	15	125.77	126.00	2	21,889	0.01%
2022/01/12	10.1	128.42	8	127.50	126.50	2.1	22,179	0.01%
2022/01/11	9.1	132.18	8	132.81	130.50	1.1	22,287	0.00%
2022/01/10	2	130.25	7	134.29	137.00	-5	22,311	-0.02%
2022/01/07	15.6	132.46	9	131.56	131.00	6.6	22,444	0.03%
2022/01/06	1.2	135.96	16	137.13	138.00	-14.8	22,628	-0.07%
2022/01/05	6	140.33	37	140.55	139.50	-31	22,911	-0.14%
2022/01/04	19	144.29	51	144.04	143.50	-32	23,052	-0.14%
2022/01/03	4	140.63	2	141.00	141.00	2	23,537	0.01%
2021/12/30	6	140.83	2	141.25	141.00	4	23,999	0.02%
2021/12/29	3	142.67	7	144.50	142.00	-4	24,430	-0.02%
2021/12/28	5	143.00	10	143.15	143.50	-5	24,848	-0.02%
2021/12/27	17	143.29	6	143.42	142.50	11	25,173	0.04%
2021/12/24	4	143.75	4	145.50	143.00	0	25,512	0.00%
2021/12/23	17	146.76	23.1	147.72	145.00	-6.1	25,614	-0.02%
2021/12/22	33.1	148.85	67	148.52	145.50	-33.9	25,562	-0.13%
2021/12/21	3	140.33	2	141.50	139.50	1	25,152	0.00%
2021/12/20	25	142.48	8	141.44	139.00	17	25,892	0.07%
2021/12/17	26	143.73	20	144.13	144.50	6	26,456	0.02%
2021/12/16	43	144.97	11	146.82	147.00	32	26,543	0.12%
2021/12/15	20	141.13	11	142.00	143.00	9	26,464	0.03%
2021/12/14	14	141.32	5	141.80	142.00	9	26,689	0.03%
2021/12/13	13	139.42	5	138.10	138.00	8	26,765	0.03%
2021/12/10	23	141.17	8	140.56	140.00	15	27,342	0.05%
2021/12/09	7	142.71	7	142.00	141.00	0	28,202	0.00%
2021/12/08	6	143.92	8	142.19	144.50	-2	28,612	-0.01%
2021/12/07	22	145.52	56	146.13	144.00	-34	28,992	-0.12%
2021/12/06	18	152.14	39	153.19	149.00	-21	29,329	-0.07%
2021/12/03	12	153.83	28	156.14	154.00	-16	30,337	-0.05%
2021/12/02	54	156.86	34	157.07	152.00	20	30,465	0.07%
2021/12/01	34	160.15	76	159.49	162.50	-42	30,713	-0.14%
2021/11/30	88	161.28	53	160.50	155.50	35	30,901	0.11%
2021/11/29	100	150.74	84.2	150.38	156.00	15.8	31,412	0.05%
2021/11/26	65	142.00	70.1	142.40	143.50	-5.1	31,181	-0.02%
2021/11/25	20.1	141.98	42.1	143.55	139.00	-22	30,992	-0.07%
2021/11/24	18.1	138.47	110	138.13	138.00	-91.9	30,645	-0.30%	大賣/
2021/11/23	53	143.61	40.2	143.51	143.00	12.8	31,034	0.04%
2021/11/22	14	138.00	10	138.40	137.50	4	31,544	0.01%
2021/11/19	25.1	137.33	33	139.59	135.50	-7.9	34,292	-0.02%
2021/11/18	25	140.32	15	140.63	139.50	10	35,764	0.03%
2021/11/17	28	140.59	22.1	139.68	143.00	5.9	36,558	0.02%
2021/11/16	42	141.12	33	140.12	136.00	9	37,590	0.02%
2021/11/15	97	137.78	22	138.30	138.50	75	38,657	0.19%
2021/11/12	56	133.42	8	134.19	133.00	48	39,680	0.12%
2021/11/11	51	133.40	1	131.50	130.50	50	40,366	0.12%
2021/11/10	30	133.00	51	132.74	131.00	-21	40,750	-0.05%
2021/11/09	28	128.82	50.2	129.06	130.00	-22.2	40,825	-0.05%
2021/11/08	9	122.11	15	121.97	122.00	-6	40,859	-0.01%
2021/11/05	84	124.71	30	125.55	124.00	54	41,105	0.13%
2021/11/04	34	126.57	24	126.96	126.00	10	41,586	0.02%
2021/11/03	7	128.07	8	129.56	130.00	-1	41,987	0.00%
2021/11/02	24.1	129.35	19.2	133.46	128.00	4.9	42,474	0.01%
2021/11/01	19	131.03	10	131.30	131.00	9	43,019	0.02%
2021/10/29	32	130.14	4	129.13	128.00	28	44,230	0.06%
2021/10/28	28	130.16	13	131.00	129.00	15	44,764	0.03%
2021/10/27	19	130.00	18	129.19	132.00	1	45,083	0.00%
2021/10/26	64.2	130.25	135	130.34	127.00	-70.8	45,547	-0.16%	大賣/
2021/10/25	65	140.41	34	140.10	139.50	31	46,178	0.07%
2021/10/22	94	141.22	27	141.76	144.00	67	46,175	0.15%
2021/10/21	60	138.36	28	138.55	136.00	32	46,465	0.07%
2021/10/20	22	134.18	17	134.44	135.00	5	46,586	0.01%
2021/10/19	7	125.79	7	127.50	128.50	0	47,139	0.00%
2021/10/18	1	122.50	1.1	122.18	123.00	-0.1	47,995	0.00%
2021/10/15	7	121.50	7	121.71	122.00	0	48,377	0.00%
2021/10/14	7.1	118.15	3	120.83	118.00	4.1	48,819	0.01%
2021/10/13	10	123.25	15	123.93	120.50	-5	49,261	-0.01%
2021/10/12	10	131.15	15	129.90	128.50	-5	49,863	-0.01%
2021/10/08	29	136.53	21	135.14	131.00	8	50,305	0.02%
2021/10/07	16	132.06	35	131.01	133.50	-19	50,945	-0.04%
2021/10/06	8	126.44	13	128.88	130.50	-5	50,971	-0.01%
2021/10/05	5	123.50	8.1	123.04	126.50	-3.1	51,717	-0.01%
2021/10/04	7	124.93	10	125.00	121.50	-3	52,128	-0.01%
2021/10/01	9	126.33	6	122.42	124.00	3	52,726	0.01%
2021/09/30	4	134.38	1	135.50	134.00	3	53,156	0.01%
2021/09/29	20	135.98	40	135.09	134.00	-20	53,244	-0.04%
2021/09/28	13	135.77	25	135.42	139.00	-12	53,458	-0.02%
2021/09/27	56	136.51	18	136.25	138.00	38	53,472	0.07%
2021/09/24	6	133.25	11.2	132.53	135.00	-5.2	52,807	-0.01%
2021/09/23	5	126.40	3	126.33	124.50	2	52,292	0.00%
2021/09/22	3	122.50	1	123.00	125.00	2	52,340	0.00%
2021/09/17	8	124.56	13	124.50	126.50	-5	52,383	-0.01%
2021/09/16	2.1	120.00	3	120.83	121.50	-0.9	52,394	0.00%
2021/09/15	29	122.00	16	121.09	120.00	13	52,459	0.02%
2021/09/14	29.2	123.71	40	123.30	121.50	-10.8	52,046	-0.02%
2021/09/13	18.2	133.08	13	132.00	129.00	5.2	51,349	0.01%
2021/09/10	9	130.39	16.4	130.32	133.00	-7.4	51,054	-0.01%
2021/09/09	14	132.82	30	133.70	133.00	-16	50,598	-0.03%
2021/09/08	57.1	132.43	27	132.43	130.50	30.1	50,078	0.06%
2021/09/07	16.4	141.53	10	143.60	138.50	6.4	49,056	0.01%
2021/09/06	22.1	155.97	11.4	156.21	153.50	10.7	48,713	0.02%
2021/09/03	59	164.03	55	164.15	165.50	4	48,488	0.01%
2021/09/02	53.2	168.59	41	166.01	159.00	12.2	48,252	0.03%
2021/09/01	43.7	161.99	43.3	165.20	167.00	0.5	46,980	0.00%
2021/08/31	13.2	153.10	14	153.64	155.00	-0.9	46,231	0.00%
2021/08/30	9	152.39	14	151.68	150.00	-5	46,138	-0.01%
2021/08/27	18	151.42	15	151.03	150.00	3	46,457	0.01%
2021/08/26	35	160.14	34	159.60	158.00	1	46,194	0.00%
2021/08/25	96	164.62	92.5	165.70	158.50	3.5	45,344	0.01%
2021/08/24	57.4	157.34	80.5	159.29	163.50	-23.1	43,208	-0.05%
2021/08/23	53	150.60	37.1	150.67	149.00	15.9	42,798	0.04%
2021/08/20	57.1	142.58	58.9	142.80	144.00	-1.8	43,009	0.00%
2021/08/19	75	147.30	93	142.25	135.00	-18	42,007	-0.04%
2021/08/18	60.9	138.86	51	138.75	150.00	9.9	40,718	0.02%
2021/08/17	61	140.47	64	140.95	137.50	-3	39,881	-0.01%
2021/08/16	33	135.42	53	135.66	135.50	-20	39,150	-0.05%
2021/08/13	8	135.56	14	135.46	130.50	-6	38,780	-0.02%
2021/08/12	5	135.60	10	135.00	136.50	-5	38,600	-0.01%
2021/08/11	8.1	133.27	6	130.67	128.00	2.1	38,648	0.01%
2021/08/10	26.7	133.65	27	134.26	135.00	-0.3	38,582	0.00%
2021/08/09	21.2	142.39	19	143.95	138.50	2.2	38,319	0.01%
2021/08/06	22	147.11	24	148.35	150.00	-2	38,020	-0.01%
2021/08/05	30	146.88	29.1	145.98	144.50	0.9	37,805	0.00%
2021/08/04	63.1	150.04	71	151.99	149.50	-7.9	37,759	-0.02%
2021/08/03	18.5	140.36	32.1	140.67	142.00	-13.6	36,910	-0.04%
2021/08/02	8.1	135.93	12	134.96	135.00	-3.9	36,810	-0.01%
2021/07/30	21	139.55	21.2	140.23	135.00	-0.2	36,379	0.00%
2021/07/29	72.2	131.16	70	131.15	136.50	2.2	35,710	0.01%
2021/07/28	12.3	134.46	10.1	137.23	132.50	2.3	34,588	0.01%
2021/07/27	52.1	154.22	74	149.47	147.00	-22	34,541	-0.06%
2021/07/26	55	146.87	80.1	150.15	155.00	-25.1	33,627	-0.07%
2021/07/23	57.5	149.45	95	143.34	141.00	-37.5	32,848	-0.11%
2021/07/22	76	153.38	63	154.95	153.00	13	32,220	0.04%
2021/07/21	11	145.45	20.2	145.85	147.50	-9.2	31,411	-0.03%
2021/07/20	62.1	137.14	60	135.98	134.50	2.1	31,298	0.01%
2021/07/19	64	136.24	56.1	137.21	134.00	7.9	31,150	0.03%
2021/07/16	72	136.61	112.1	136.18	137.00	-40.1	31,080	-0.13%	大賣/
2021/07/15	21.1	126.06	24	125.96	130.00	-3	30,465	-0.01%
2021/07/14	103	127.16	100.3	125.67	124.50	2.8	30,605	0.01%	大買/
2021/07/13	9	120.00	36.4	120.43	123.00	-27.4	30,442	-0.09%
2021/07/12	99.1	111.02	14	111.61	112.00	85.1	30,802	0.28%
2021/07/09	35	101.21	144.3	101.27	105.50	-109.3	29,847	-0.37%	大賣/鉅額交易
2021/07/08	20	94.78	24	95.12	96.20	-4	29,423	-0.01%
2021/07/07	10	93.64	46.2	92.57	95.50	-36.2	29,117	-0.12%
2021/07/06	53	88.08	2	87.30	86.90	51	28,520	0.18%
2021/07/05	52	87.85	34.1	87.64	86.20	17.9	28,772	0.06%
2021/07/02	36	83.23	26.1	83.49	86.00	9.9	28,994	0.03%
2021/07/01	5.4	79.54	2	80.65	78.90	3.4	29,316	0.01%
2021/06/30	7.6	80.89	9	80.80	80.30	-1.4	29,785	0.00%
2021/06/29	27.2	84.70	11	83.35	81.10	16.2	31,403	0.05%
2021/06/28	2	85.75	15	85.26	84.90	-13	33,429	-0.04%
2021/06/25	22	85.05	18	85.46	84.30	4	34,038	0.01%
2021/06/24	0	0.00	10	83.50	83.50	-10	33,812	-0.03%
2021/06/23	7	80.90	6	80.85	82.40	1	33,654	0.00%
2021/06/22	9	81.32	6	81.88	79.20	3	33,733	0.01%
2021/06/21	8.2	79.64	18	79.26	79.90	-9.8	33,417	-0.03%
2021/06/18	8.2	80.43	2	79.60	79.60	6.2	33,176	0.02%
2021/06/17	15	79.40	5	79.86	81.50	10	33,009	0.03%
2021/06/16	11	81.43	5	81.36	79.90	6	32,827	0.02%
2021/06/15	28	82.82	38.5	83.16	82.30	-10.5	32,627	-0.03%
2021/06/11	39	85.29	36.1	84.64	83.00	2.9	32,497	0.01%
2021/06/10	24.1	83.41	30.6	83.33	83.10	-6.6	31,950	-0.02%
2021/06/09	20	79.81	9	79.54	78.60	11	31,065	0.04%
2021/06/08	18	76.86	29	77.09	77.00	-11	30,472	-0.04%
2021/06/07	29	85.09	39	83.19	83.10	-10	29,770	-0.03%
2021/06/04	32	86.63	30	87.18	86.00	2	29,326	0.01%
2021/06/03	16	86.56	20	86.82	85.70	-4	28,631	-0.01%
2021/06/02	16	84.09	12	84.61	83.00	4	28,030	0.01%
2021/06/01	7.1	84.01	12.1	84.82	86.10	-5	27,484	-0.02%
2021/05/31	43	84.42	58	83.82	81.90	-15	26,770	-0.06%
2021/05/28	130	78.33	51.1	78.42	79.20	78.9	25,574	0.31%	大買/
2021/05/27	11	69.96	30	70.56	72.00	-19	24,303	-0.08%
2021/05/26	33	68.99	14	69.09	68.50	19	23,964	0.08%
2021/05/25	13	69.25	11.2	70.04	68.20	1.8	23,809	0.01%
2021/05/24	11.1	67.47	15	66.19	66.80	-3.9	23,310	-0.02%
2021/05/21	3	64.73	4	64.18	64.00	-1	23,089	0.00%
2021/05/20	3	64.63	10	63.65	62.90	-7	23,202	-0.03%
2021/05/19	12	65.37	13	64.63	66.00	-1	23,128	0.00%
2021/05/18	7	60.79	8	62.21	62.90	-1	22,850	0.00%
2021/05/17	5	59.76	19	59.11	57.20	-14	22,602	-0.06%
2021/05/14	17	65.46	17	65.35	63.50	0	22,280	0.00%
2021/05/13	3	63.57	4	63.45	62.90	-1	21,942	0.00%
2021/05/12	37	66.01	28	64.14	63.50	9	21,570	0.04%
2021/05/11	8.2	68.00	32.4	68.16	67.00	-24.1	20,854	-0.12%
2021/05/10	32	71.99	25	72.28	74.00	7	20,353	0.03%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	13	62.17	11	61.94	61.20	2	19,751	0.01%
2021/05/05	21.1	65.74	27	64.06	62.80	-5.9	19,622	-0.03%
2021/05/04	6	63.30	7	63.83	64.40	-1	19,451	-0.01%
2021/05/03	18.2	67.88	33	67.48	67.00	-14.8	19,143	-0.08%
2021/04/29	8	69.74	37	69.27	69.00	-29	18,981	-0.15%
2021/04/28	33	70.64	65.2	70.25	69.60	-32.2	18,872	-0.17%
2021/04/27	12	73.17	30	72.46	72.10	-18	18,631	-0.10%
2021/04/26	9	76.80	15.1	75.57	75.40	-6.1	18,336	-0.03%
2021/04/23	21	74.07	7	75.23	74.40	14	17,959	0.08%
2021/04/22	34	75.63	28	75.18	72.60	6	17,593	0.03%
2021/04/21	34	73.21	44	73.33	73.40	-10	17,087	-0.06%
2021/04/20	52	73.67	30.7	73.18	73.00	21.3	16,800	0.13%
2021/04/19	37	72.22	20	70.59	70.00	17	16,096	0.11%
2021/04/16	106	69.43	56.6	70.19	71.10	49.4	15,114	0.33%	大買/
2021/04/15	22	64.06	22	64.25	64.70	0	14,251	0.00%
2021/04/14	37.1	62.46	57	63.95	63.70	-19.9	13,976	-0.14%
2021/04/13	51.4	67.13	47	65.54	65.60	4.4	13,548	0.03%
2021/04/12	22	66.34	5	66.48	66.70	17	12,897	0.13%
2021/04/09	58	63.46	41.2	60.97	60.70	16.8	12,824	0.13%
2021/04/08	48.1	66.09	102	66.52	64.00	-53.9	12,398	-0.43%	大賣/
2021/04/07	22	62.25	39.5	62.16	64.20	-17.5	11,648	-0.15%
2021/04/06	125	58.21	48.3	58.67	58.40	76.7	11,053	0.69%	大買/
2021/04/01	245	58.61	194	58.56	58.20	51	10,491	0.49%	大買/大賣/
2021/03/31	216	55.82	231.1	56.74	57.40	-15.1	8,769	-0.17%	大買/大賣/
2021/03/30	12	49.98	135	51.85	52.20	-123	6,590	-1.87%	大賣/鉅額交易
2021/03/29	7	47.84	7.1	48.05	47.50	-0.1	5,909	0.00%
2021/03/26	7	47.39	10	47.25	47.45	-3	5,852	-0.05%
2021/03/25	12	47.21	13	46.40	47.00	-1	5,689	-0.02%
2021/03/24	0.1	44.60	0	0.00	44.45	0.1	5,396	0.00%
2021/03/23	2	45.35	0	0.00	44.65	2	5,427	0.04%
2021/03/19	0	44.55	0	0.00	44.50	0	5,708	0.00%
2021/03/18	5	45.21	30	45.31	45.00	-25	5,742	-0.43%
2021/03/17	4	45.68	27	45.41	45.15	-23	5,847	-0.39%
2021/03/16	2	46.05	8	46.22	46.50	-6	5,917	-0.10%
2021/03/15	0	0.00	2	45.28	45.50	-2	6,056	-0.03%
2021/03/11	6	44.39	6	44.58	44.60	0	6,587	0.00%
2021/03/09	6	43.90	4	43.68	43.80	2	7,223	0.03%
2021/03/08	13	44.30	0	0.00	43.95	13	7,316	0.18%
2021/03/05	1	44.65	2	44.38	44.30	-1	7,337	-0.01%
2021/03/04	10	45.17	1	45.00	45.00	9	7,367	0.12%
2021/03/03	7	44.89	5	45.74	46.20	2	7,644	0.03%
2021/03/02	13.1	46.83	0.3	47.30	46.30	12.8	7,592	0.17%
2021/02/26	3	47.02	4	47.46	47.35	-1	7,537	-0.01%
2021/02/25	22	47.33	0	0.00	46.90	22	7,510	0.29%
2021/02/24	13	47.11	0	0.00	46.70	13	7,609	0.17%
2021/02/23	27	46.51	28	46.65	46.65	-1	7,591	-0.01%
2021/02/22	30	47.81	5	48.06	47.45	25	7,530	0.33%
2021/02/19	14	46.97	0.2	47.15	47.45	13.8	7,275	0.19%
2021/02/18	8	46.40	17	47.04	46.85	-9	7,114	-0.13%
2021/02/17	105	45.47	9	45.59	46.15	96	7,002	1.37%	大買/
2021/02/05	2	44.20	5	44.24	44.20	-3	6,944	-0.04%
2021/02/04	0.4	43.90	0	0.00	43.90	0.4	6,937	0.01%
2021/02/03	2	43.88	0	0.00	43.70	2	6,939	0.03%
2021/02/01	4	42.23	1	42.05	42.55	3	6,936	0.04%
2021/01/29	11.2	44.02	41	43.08	43.10	-29.8	6,909	-0.43%
2021/01/27	3	44.93	4	45.30	45.45	-1	6,841	-0.01%
2021/01/26	1	44.90	1	44.70	44.70	0	6,806	0.00%
2021/01/25	0	0.00	6	44.65	44.90	-6	6,778	-0.09%
2021/01/22	0	0.00	1	44.05	44.65	-1	6,759	-0.01%
2021/01/21	13	44.87	0	0.00	44.05	13	6,733	0.19%
2021/01/20	1	45.85	3	45.83	45.10	-2	6,699	-0.03%
2021/01/19	0	0.00	0.1	46.70	46.10	-0.1	6,581	0.00%
2021/01/18	2	46.10	0	0.00	46.10	2	6,537	0.03%
2021/01/15	3	48.25	28.2	47.58	47.30	-25.2	6,465	-0.39%
2021/01/14	29	47.76	13.4	47.69	48.20	15.6	6,337	0.25%
2021/01/13	15	46.78	10	46.64	46.55	5	6,131	0.08%
2021/01/12	6	46.85	3	47.07	46.15	3	6,067	0.05%
2021/01/11	1	47.90	5	46.93	47.50	-4	5,985	-0.07%
2021/01/08	1	45.60	2	45.63	45.35	-1	5,832	-0.02%
2021/01/07	2	45.70	3	46.00	45.80	-1	5,840	-0.02%
2021/01/06	0.1	46.55	0	0.00	45.65	0.1	5,914	0.00%
2021/01/05	2	46.85	14	46.81	46.85	-12	5,892	-0.20%
2021/01/04	2	48.10	17	47.73	47.65	-15	5,976	-0.25%
2020/12/31	6	47.51	1.2	47.44	47.45	4.8	5,860	0.08%
2020/12/30	8	46.58	6	46.68	46.70	2	5,800	0.03%
2020/12/29	3	46.40	4	46.30	46.20	-1	5,800	-0.02%
2020/12/28	0	0.00	2	46.60	46.65	-2	5,771	-0.03%
2020/12/25	0	0.00	14	46.42	46.40	-14	5,712	-0.25%
2020/12/24	1	46.50	4	46.74	46.75	-3	5,641	-0.05%
2020/12/23	10	46.38	7	46.03	46.20	3	5,543	0.05%
2020/12/22	7.7	45.77	3.2	45.30	44.90	4.5	5,383	0.08%
2020/12/21	2.7	43.99	1	45.00	45.05	1.7	5,259	0.03%
2020/12/18	8	44.89	43	44.75	44.75	-35	5,182	-0.68%
2020/12/17	6	44.95	2	45.18	45.00	4	5,165	0.08%
2020/12/16	4	45.49	1	45.50	45.30	3	5,161	0.06%
2020/12/15	30	45.73	17	45.33	45.15	13	5,109	0.25%
2020/12/14	5	47.84	2	47.73	47.40	3	4,874	0.06%
2020/12/11	41	47.66	1	46.60	46.95	40	4,843	0.83%
2020/12/10	15	49.16	15	48.33	48.25	0	4,790	0.00%
2020/12/09	12	50.74	14	51.12	51.00	-2	4,654	-0.04%
2020/12/08	84	50.05	48	49.65	50.20	36	4,480	0.80%
2020/12/07	55	50.69	28.8	50.81	50.80	26.2	4,324	0.61%
2020/12/04	31	48.93	64	48.95	48.75	-33	3,916	-0.84%
2020/12/03	35	47.49	20	47.69	47.50	15	3,684	0.41%
2020/12/02	5	46.09	12	45.89	46.45	-7	3,307	-0.21%
2020/12/01	4	45.23	6.5	45.04	45.50	-2.5	3,232	-0.08%
2020/11/30	16.5	45.45	2	45.28	45.20	14.5	3,333	0.43%
2020/11/27	15	46.12	15	46.66	45.75	0	3,579	0.00%
2020/11/25	0	0.00	1	44.30	43.75	-1	3,232	-0.03%
2020/11/24	2	44.20	0	0.00	43.90	2	3,200	0.06%
2020/11/23	6	44.99	4	45.00	44.80	2	3,145	0.06%
2020/11/20	0	0.00	11	43.26	43.70	-11	2,993	-0.37%
2020/11/19	0	0.00	1	42.70	42.50	-1	2,942	-0.03%
2020/11/18	0	0.00	8.1	42.56	42.65	-8.1	2,939	-0.27%
2020/11/16	1	42.05	0	0.00	42.05	1	2,982	0.03%
2020/11/13	3	42.00	0	0.00	41.90	3	3,028	0.10%
2020/11/12	1	42.90	0.9	46.15	42.55	0.1	3,059	0.00%
2020/11/10	5	42.60	12	42.79	42.50	-7	3,138	-0.22%
2020/11/09	0	0.00	3	42.10	42.35	-3	3,181	-0.09%
2020/11/06	1.4	42.14	0.2	41.90	41.90	1.2	3,206	0.04%
2020/11/05	1	41.85	1	41.85	41.80	0	3,263	0.00%
2020/11/03	1.6	41.48	0	0.00	41.65	1.6	3,397	0.05%
2020/11/02	3	41.15	0	0.00	40.90	3	3,436	0.09%
2020/10/30	1	41.65	0	0.00	41.40	1	3,457	0.03%
2020/10/28	10.5	42.72	99	42.79	42.10	-88.5	3,609	-2.45%
2020/10/27	2	43.53	0	0.00	43.85	2	3,619	0.06%
2020/10/23	1	43.75	11	43.80	43.95	-10	3,731	-0.27%
2020/10/22	4	43.68	37	43.55	43.50	-33	3,787	-0.87%
2020/10/20	1	45.80	0	0.00	45.75	1	3,749	0.03%
2020/10/19	11	45.87	1	45.60	45.65	10	3,768	0.27%
2020/10/16	1	45.60	1	45.70	45.30	0	3,780	0.00%
2020/10/15	0	0.00	10	46.30	46.10	-10	3,764	-0.27%
2020/10/14	13	46.92	9	46.97	46.50	4	3,768	0.11%
2020/10/13	0	0.00	2	46.03	45.85	-2	3,693	-0.05%
2020/10/12	27	46.66	90	45.48	45.50	-63	3,642	-1.73%
2020/10/08	1.2	44.86	14	45.10	45.15	-12.8	3,536	-0.36%
2020/10/07	118	44.67	12	44.62	44.55	106	3,507	3.02%	大買/鉅額交易
2020/10/06	2.1	44.06	1	43.50	44.10	1.1	3,465	0.03%
2020/09/28	0	0.00	3	41.65	41.70	-3	4,303	-0.07%
2020/09/25	4	41.53	0	0.00	40.90	4	4,341	0.09%
2020/09/23	0	0.00	2	43.80	43.75	-2	4,394	-0.05%
2020/09/22	1	44.10	1	43.95	44.00	0	4,399	0.00%
2020/09/21	0.3	45.10	0	0.00	45.05	0.3	4,359	0.01%
2020/09/18	0.4	45.25	0	0.00	45.20	0.4	4,321	0.01%
2020/09/15	3	45.47	2	45.55	45.00	1	4,317	0.02%
2020/09/14	2	44.80	4	44.70	44.80	-2	4,231	-0.05%
2020/09/11	0	0.00	1	43.10	43.10	-1	4,186	-0.02%
2020/09/10	5	44.50	5	44.09	43.95	0	4,162	0.00%
2020/09/08	2	45.03	1	45.25	44.75	1	4,132	0.02%
2020/09/07	2	45.48	1	44.75	44.75	1	4,107	0.02%
2020/09/04	1	44.30	2	44.50	44.90	-1	4,073	-0.02%
2020/09/03	24	46.19	1	45.50	45.50	23	4,036	0.57%
2020/09/02	1	46.95	16	46.83	46.60	-15	3,899	-0.38%
2020/09/01	0	0.00	6	42.95	43.20	-6	3,618	-0.17%
2020/08/28	6	42.70	1	42.85	43.10	5	3,696	0.14%
2020/08/27	6	43.29	2	44.03	43.15	4	3,720	0.11%
2020/08/26	2	43.60	0	0.00	43.60	2	3,725	0.05%
2020/08/24	1	42.70	0	0.00	42.85	1	3,777	0.03%
2020/08/21	2	42.85	0	0.00	43.05	2	3,855	0.05%
2020/08/20	4	42.05	1	43.30	42.55	3	3,846	0.08%
2020/08/19	5	44.31	20	44.60	44.00	-15	3,804	-0.39%
2020/08/18	9	45.78	0	0.00	45.65	9	3,761	0.24%
2020/08/17	1	46.60	19	46.66	46.65	-18	3,716	-0.48%
2020/08/13	0	0.00	7	46.37	45.95	-7	3,628	-0.19%
2020/08/12	0	0.00	1	45.20	45.15	-1	3,551	-0.03%
2020/08/11	17	45.58	11	45.59	44.95	6	3,516	0.17%
2020/08/10	30	47.30	1	47.50	47.30	29	3,459	0.84%
2020/08/07	0	0.00	1	47.00	47.10	-1	3,354	-0.03%
2020/08/06	12	46.97	26	46.22	46.00	-14	3,321	-0.42%
2020/08/05	1	47.00	1	47.60	47.00	0	3,283	0.00%
2020/08/04	11	48.12	12	47.46	47.00	-1	3,286	-0.03%
2020/08/03	5	46.30	7	46.15	46.40	-2	3,226	-0.06%
2020/07/31	14	46.50	15	46.00	46.30	-1	3,255	-0.03%
2020/07/30	5	45.60	1	45.50	46.00	4	3,211	0.12%
2020/07/29	0	0.00	4	44.10	44.95	-4	3,135	-0.13%
2020/07/28	12	43.48	0	0.00	42.70	12	3,103	0.39%
2020/07/27	4	44.05	5	43.85	44.00	-1	3,047	-0.03%
2020/07/24	1	42.90	0	0.00	42.70	1	3,010	0.03%
2020/07/23	0	0.00	5	44.25	44.20	-5	2,999	-0.17%
2020/07/22	0	0.00	3	44.07	44.60	-3	2,977	-0.10%
2020/07/21	0	0.00	5	43.30	43.20	-5	2,941	-0.17%
2020/07/20	7	43.36	0	0.00	43.25	7	2,928	0.24%
2020/07/17	0	0.00	1	43.05	43.00	-1	2,887	-0.03%
2020/07/15	8	42.13	5	42.80	41.70	3	2,861	0.10%
2020/07/14	1	43.50	0	0.00	43.30	1	2,902	0.03%
2020/07/10	3	43.85	0	0.00	43.70	3	2,895	0.10%
2020/07/09	11	47.86	8	46.92	45.55	3	2,814	0.11%
2020/07/08	3.7	47.52	13	48.65	47.45	-9.3	2,649	-0.35%
2020/07/07	1	45.30	33	44.54	45.35	-32	2,235	-1.43%
2020/07/03	2	41.10	0	0.00	40.85	2	1,990	0.10%
2020/07/02	0	40.20	0	0.00	40.40	0	1,919	0.00%
2020/06/29	0	0.00	4	38.65	38.35	-4	1,924	-0.21%
2020/06/24	0	0.00	6	39.08	38.75	-6	1,917	-0.31%
2020/06/23	5	38.30	2	38.85	38.35	3	1,914	0.16%
2020/06/22	0	0.00	3	40.05	38.70	-3	1,906	-0.16%
2020/06/19	3	38.90	10	39.33	39.20	-7	1,867	-0.37%
2020/06/15	0.1	37.65	0	0.00	37.65	0.1	1,892	0.01%
2020/06/12	0	0.00	9	37.36	38.00	-9	1,895	-0.47%
2020/06/11	0.1	38.20	0.7	38.20	38.20	-0.6	1,906	-0.03%
2020/06/10	0	0.00	10	39.30	39.35	-10	1,906	-0.52%
2020/06/09	0	0.00	3	39.40	39.40	-3	1,938	-0.15%
2020/06/05	1	40.10	1	40.10	40.10	0	1,936	0.00%
2020/06/04	0	0.00	1	39.20	38.95	-1	1,896	-0.05%
2020/06/03	1	38.70	2	38.70	38.75	-1	2,000	-0.05%
2020/06/02	6	38.31	25	38.65	38.30	-19	2,014	-0.94%
2020/06/01	18	38.94	1	39.65	38.40	17	2,002	0.85%
2020/05/29	4	39.11	0	0.00	39.05	4	1,963	0.20%
2020/05/28	5	39.27	14	39.17	38.95	-9	1,932	-0.47%
2020/05/27	1	38.10	0	0.00	38.15	1	1,846	0.05%
2020/05/26	4	38.14	12	38.18	38.05	-8	1,845	-0.43%
2020/05/25	12	37.88	1	37.20	38.10	11	1,824	0.60%
2020/05/22	10	37.37	0	0.00	37.30	10	1,799	0.56%
2020/05/15	5	36.05	5	35.95	36.00	0	1,816	0.00%
2020/05/14	5	37.30	10	37.05	36.85	-5	1,798	-0.28%
2020/05/11	6	38.81	0	0.00	38.30	6	1,763	0.34%
2020/05/08	6	39.20	0	0.00	39.15	6	1,720	0.35%
2020/05/07	13	39.54	74	37.76	39.15	-61	1,648	-3.70%
2020/05/06	1	36.40	11	37.49	37.40	-10	1,566	-0.64%
2020/05/05	5	36.25	0	0.00	36.30	5	1,535	0.33%
2020/05/04	0	36.60	10	36.23	36.25	-10	1,529	-0.65%
2020/04/30	20	37.71	11	37.52	37.70	9	1,516	0.59%
2020/04/29	15	37.28	0	0.00	37.30	15	1,523	0.98%
2020/04/28	5	36.83	1	37.00	36.85	4	1,526	0.26%
2020/04/27	43	36.64	0	0.00	36.95	43	1,557	2.76%
2020/04/24	25	36.07	1	36.05	36.00	24	1,561	1.54%
2020/04/22	0	0.00	1	35.55	35.60	-1	1,564	-0.06%
2020/04/21	7	35.99	0	0.00	35.15	7	1,563	0.45%
2020/04/20	3.3	36.75	9	36.77	36.80	-5.7	1,551	-0.37%
2020/04/17	9	37.83	2	37.80	37.25	7	1,546	0.45%
2020/04/16	1	36.70	0	0.00	36.90	1	1,458	0.07%
2020/04/15	9	35.59	9	35.67	35.60	0	1,428	0.00%
2020/04/13	0	0.00	1	34.15	34.00	-1	1,394	-0.07%
2020/04/10	2	33.90	0	0.00	34.00	2	1,392	0.14%
2020/04/09	1	35.17	0	0.00	34.15	1	1,431	0.07%
2020/04/07	0	0.00	1	34.25	34.35	-1	1,448	-0.07%
2020/04/06	0	0.00	1	33.00	33.65	-1	1,434	-0.07%
2020/04/01	0	0.00	5	32.60	33.05	-5	1,427	-0.35%
2020/03/27	1	30.70	0	0.00	30.75	1	1,452	0.07%
2020/03/25	1	30.85	0	0.00	30.60	1	1,441	0.07%
2020/03/19	5	27.30	1	27.40	27.20	4	1,415	0.28%
2020/03/18	0	0.00	2	31.10	30.20	-2	1,403	-0.14%
2020/03/17	0	0.00	5	29.75	30.20	-5	1,399	-0.36%
2020/03/16	0	0.00	3	33.42	32.25	-3	1,381	-0.22%
2020/03/13	4	34.44	7	34.74	35.00	-3	1,369	-0.22%
2020/03/12	2	39.75	4	38.91	38.20	-2	1,354	-0.15%
2020/03/11	5	42.80	2	41.60	41.40	3	1,335	0.22%
2020/03/10	2	42.23	11	41.80	42.20	-9	1,331	-0.67%
2020/03/09	24	45.15	10	44.69	43.40	14	1,310	1.07%
2020/03/06	9	42.79	7	43.15	42.90	2	1,193	0.17%
2020/03/05	25	42.03	0	0.00	42.00	25	1,213	2.06%
2020/03/04	0	0.00	1	41.05	41.45	-1	1,459	-0.07%
2020/03/03	5	41.71	2	41.45	41.40	3	1,469	0.20%
2020/03/02	0	0.00	1	41.50	41.15	-1	1,498	-0.07%
2020/02/27	1	41.75	0	0.00	41.45	1	1,534	0.07%
2020/02/25	2	42.35	1	42.95	42.90	1	1,527	0.07%
2020/02/24	0	0.00	2	42.73	42.80	-2	1,530	-0.13%
2020/02/21	2	43.70	0	0.00	43.30	2	1,537	0.13%
2020/02/20	9	44.43	17	44.29	44.10	-8	1,556	-0.51%
2020/02/19	4	42.33	1	42.20	42.20	3	1,519	0.20%
2020/02/17	2	41.13	2	41.30	41.05	0	1,521	0.00%
2020/02/14	3	41.58	0	0.00	41.60	3	1,523	0.20%
2020/02/13	1	41.80	0	0.00	41.50	1	1,541	0.06%
2020/02/11	0	0.00	2	40.93	40.95	-2	1,578	-0.13%
2020/02/10	0	0.00	2	40.80	40.60	-2	1,588	-0.13%
2020/02/07	4	42.00	0	0.00	41.80	4	1,589	0.25%
2020/02/06	1	42.50	4	42.40	42.60	-3	1,591	-0.19%
2020/02/05	4	41.56	0	0.00	41.65	4	1,598	0.25%
2020/02/04	2	41.38	7	40.88	41.45	-5	1,628	-0.31%
2020/02/03	4	38.89	0	0.00	40.00	4	1,645	0.24%
2020/01/31	1.2	41.77	13	41.50	41.20	-11.8	1,670	-0.71%
2020/01/30	26	42.07	3	42.38	41.45	23	1,790	1.29%
2020/01/20	3	45.88	22	45.85	45.85	-19	1,782	-1.07%
2020/01/17	0	0.00	6	46.23	46.10	-6	1,778	-0.34%
2020/01/15	1	46.25	1	46.25	46.10	0	1,805	0.00%
2020/01/13	3	46.13	2	46.20	46.20	1	1,884	0.05%
2020/01/10	4	46.09	2	46.05	46.10	2	1,889	0.11%
2020/01/09	1	46.10	0	0.00	46.10	1	1,914	0.05%
2020/01/08	2	46.30	2	46.20	46.10	0	1,972	0.00%
2020/01/07	22	46.50	3	46.43	46.25	19	1,999	0.95%
2020/01/06	3	46.57	0	0.00	46.50	3	2,008	0.15%
2020/01/03	15	47.62	6	47.26	47.20	9	2,008	0.45%
2020/01/02	14	48.15	18	47.98	48.40	-4	1,967	-0.20%
2019/12/31	2	47.07	0	0.00	46.75	2	1,935	0.10%
2019/12/30	0	0.00	1	47.25	47.10	-1	1,936	-0.05%
2019/12/27	1	47.55	4	47.64	47.55	-3	1,933	-0.16%
2019/12/26	1	47.20	0	0.00	47.25	1	1,921	0.05%
2019/12/25	1	47.00	1	47.00	47.00	0	1,941	0.00%
2019/12/24	10	47.32	11	47.17	47.00	-1	1,937	-0.05%
2019/12/23	3	46.17	2	46.58	46.55	1	1,898	0.05%
2019/12/20	1	46.80	1	46.60	46.60	0	1,898	0.00%
2019/12/19	1	46.60	0	0.00	46.50	1	1,906	0.05%
2019/12/18	2	47.00	1	46.90	47.00	1	1,934	0.05%
2019/12/17	1	46.90	0	0.00	46.85	1	1,952	0.05%
2019/12/16	6	46.57	4	46.75	46.80	2	1,961	0.10%
2019/12/13	0	0.00	1	46.15	46.15	-1	1,959	-0.05%
2019/12/11	1	46.55	1	46.55	46.60	0	1,972	0.00%
2019/12/10	4	46.95	1	46.90	47.00	3	1,987	0.15%
2019/12/09	1	47.35	1	47.65	47.30	0	2,025	0.00%
2019/12/06	2	47.35	1	47.45	47.10	1	2,110	0.05%
2019/12/05	1	46.75	4	46.80	46.70	-3	2,159	-0.14%
2019/12/04	1	46.25	0	0.00	46.35	1	2,182	0.05%
2019/12/03	1	46.00	2	46.35	46.65	-1	2,211	-0.05%
2019/12/02	14	46.95	2	47.45	46.40	12	2,217	0.54%
2019/11/29	21	49.27	8	49.69	48.35	13	2,186	0.59%
2019/11/27	3	47.50	3	47.47	47.50	0	2,020	0.00%
2019/11/26	13	47.44	2	47.35	47.25	11	2,061	0.53%
2019/11/25	3	47.58	3	47.50	47.70	0	2,041	0.00%
2019/11/22	3	46.73	0.9	46.75	46.75	2.1	2,035	0.10%
2019/11/21	1	46.20	7	46.29	46.60	-6	2,094	-0.29%
2019/11/20	12	46.71	2	46.70	46.75	10	2,194	0.46%
2019/11/19	1	47.45	2	47.83	47.45	-1	2,202	-0.04%
2019/11/18	1	47.85	0	0.00	47.95	1	2,206	0.05%
2019/11/15	7	47.19	0	0.00	47.45	7	2,238	0.31%
2019/11/13	0	46.70	0	0.00	46.65	0	2,240	0.00%
2019/11/11	2	46.20	0	0.00	46.30	2	2,258	0.09%
2019/11/08	0	0.00	1	46.55	47.05	-1	2,247	-0.04%
2019/11/07	2.5	46.12	2	45.93	45.95	0.5	2,238	0.02%
2019/11/06	2	46.70	0	0.00	46.60	2	2,239	0.09%
2019/11/05	16	47.40	0	0.00	47.20	16	2,238	0.72%
2019/11/04	0	47.20	2	47.25	47.15	-2	2,240	-0.09%
2019/11/01	0	46.80	6	46.59	46.70	-6	2,238	-0.27%
2019/10/31	6	46.81	0	0.00	46.50	6	2,265	0.27%
2019/10/30	0	0.00	4	47.21	47.50	-4	2,249	-0.18%
2019/10/29	10	48.01	10	48.32	47.25	0	2,313	0.00%
2019/10/28	27.5	48.46	10	48.66	48.35	17.5	2,408	0.73%
2019/10/25	5	50.15	7	49.73	49.85	-2	2,298	-0.09%
2019/10/24	2	49.45	2	49.55	49.60	0	2,285	0.00%
2019/10/23	3	49.47	4	49.41	49.15	-1	2,286	-0.04%
2019/10/22	40	49.34	6	49.30	49.40	34	2,297	1.48%
2019/10/21	5	49.04	6	48.59	49.20	-1	2,288	-0.04%
2019/10/18	8	49.08	3	48.82	48.85	5	2,296	0.22%
2019/10/17	5	50.32	0	0.00	50.40	5	2,276	0.22%
2019/10/16	3	50.73	5	50.60	50.30	-2	2,269	-0.09%
2019/10/15	10	51.00	5	51.28	51.10	5	2,248	0.22%
2019/10/14	2	50.65	4	50.45	50.40	-2	2,197	-0.09%
2019/10/09	2	49.83	3	49.67	49.60	-1	2,173	-0.05%
2019/10/08	4	49.45	1	49.25	49.20	3	2,168	0.14%
2019/10/07	1	50.50	3	50.40	50.00	-2	2,207	-0.09%
2019/10/04	1	50.60	3	50.47	50.40	-2	2,244	-0.09%
2019/10/03	0	0.00	1	50.00	50.10	-1	2,228	-0.04%
2019/10/02	1	49.60	0	0.00	49.60	1	2,229	0.04%
2019/10/01	1	49.45	2	49.13	49.80	-1	2,251	-0.04%
2019/09/27	5	48.85	0	0.00	48.60	5	2,287	0.22%
2019/09/26	2	49.93	1	50.00	49.95	1	2,269	0.04%
2019/09/24	0	0.00	2	50.90	50.50	-2	2,293	-0.09%
2019/09/23	1	51.30	0	0.00	50.80	1	2,285	0.04%
2019/09/20	0	0.00	2	51.20	51.00	-2	2,277	-0.09%
2019/09/18	1	50.50	1	50.20	50.10	0	2,222	0.00%
2019/09/17	1	50.70	0	0.00	50.50	1	2,209	0.05%
2019/09/16	0	0.00	12	50.33	50.40	-12	2,237	-0.54%
2019/09/11	10	51.99	2	51.90	51.80	8	2,229	0.36%
2019/09/10	2	51.85	0	0.00	51.30	2	2,204	0.09%
2019/09/09	3	52.90	15	52.90	52.80	-12	2,163	-0.55%
2019/09/06	0	0.00	7	52.09	51.80	-7	2,061	-0.34%
2019/09/05	2	51.75	6	52.20	51.80	-4	1,994	-0.20%
2019/09/04	1	51.60	6	51.75	51.70	-5	1,959	-0.26%
2019/09/03	0	0.00	4	51.38	50.80	-4	1,935	-0.21%
2019/09/02	1	51.20	0	0.00	51.50	1	1,913	0.05%
2019/08/30	21	51.72	1	51.60	50.90	20	1,883	1.06%
2019/08/29	1	51.00	4	50.65	51.30	-3	1,798	-0.17%
2019/08/28	0	0.00	1	49.60	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	1	50.70	49.95	-1	1,732	-0.06%
2019/08/26	19	50.13	0	0.00	49.90	19	1,703	1.12%
2019/08/23	7	50.67	9	50.77	50.80	-2	1,647	-0.12%
2019/08/22	1	49.00	3	49.68	49.30	-2	1,548	-0.13%
2019/08/21	1	49.30	1	49.35	49.30	0	1,529	0.00%
2019/08/20	16	49.49	6	49.48	49.50	10	1,515	0.66%
2019/08/12	1	46.60	0	0.00	46.30	1	1,429	0.07%
2019/08/08	0	0.00	5	48.30	48.30	-5	1,416	-0.35%
2019/08/07	1	47.00	0	0.00	47.00	1	1,402	0.07%
2019/08/02	4	47.80	0	0.00	47.30	4	1,407	0.28%
2019/08/01	0	0.00	5	48.78	49.45	-5	1,378	-0.36%
2019/07/31	11	49.89	7	50.31	49.70	4	1,375	0.29%
2019/07/30	9	52.24	7	52.61	52.00	2	1,298	0.15%
2019/07/29	1	51.00	6	51.50	51.80	-5	1,175	-0.43%
2019/07/26	5	51.10	0	0.00	51.30	5	1,160	0.43%
2019/07/25	15	51.80	0	0.00	51.90	15	1,136	1.32%
2019/07/24	2	51.55	7	51.43	51.70	-5	1,129	-0.44%
2019/07/23	3	50.90	1	50.50	50.40	2	1,132	0.18%
2019/07/22	0	0.00	5	51.20	51.00	-5	1,122	-0.45%
2019/07/19	12	50.71	10	50.91	51.20	2	1,111	0.18%
2019/07/18	1	49.70	2	49.55	49.20	-1	1,060	-0.09%
2019/07/17	0	0.00	1	49.85	49.55	-1	1,067	-0.09%
2019/07/16	0	0.00	1	50.10	49.95	-1	1,086	-0.09%
2019/07/15	1	49.90	1	50.30	50.60	0	1,094	0.00%
2019/07/12	6	50.11	2	50.30	50.10	4	1,104	0.36%
2019/07/11	1	50.40	0	0.00	50.30	1	1,112	0.09%
2019/07/10	1	49.25	10	49.31	49.60	-9	1,085	-0.83%
2019/07/05	9	49.20	19	48.29	48.20	-10	1,087	-0.92%
2019/07/04	13	48.07	6	48.57	48.50	7	1,129	0.62%
2019/07/02	11	48.19	1	48.20	48.20	10	1,135	0.88%
2019/07/01	0	0.00	2	46.83	48.00	-2	1,149	-0.17%
2019/06/28	2	45.15	0	0.00	45.15	2	1,140	0.18%
2019/06/21	6	46.11	2	46.50	45.65	4	1,287	0.31%
2019/06/20	0	0.00	11	45.32	45.60	-11	1,281	-0.86%
2019/06/18	2	43.40	0	0.00	43.30	2	1,482	0.13%
2019/06/17	2	43.40	0	0.00	43.40	2	1,560	0.13%
2019/06/14	2	44.20	26	44.95	44.10	-24	1,784	-1.34%
2019/06/13	2	44.20	0	0.00	44.20	2	1,812	0.11%
2019/06/12	2	43.90	0	0.00	44.35	2	1,849	0.11%
2019/06/11	1	43.80	5	44.52	44.25	-4	1,861	-0.21%
2019/06/06	3	43.20	0	0.00	42.85	3	1,900	0.16%
2019/06/04	3	44.13	1	43.95	43.60	2	1,912	0.10%
2019/05/31	0	0.00	4	44.75	44.35	-4	1,935	-0.21%
2019/05/29	2	43.50	0	0.00	42.60	2	1,960	0.10%
2019/05/27	2	44.05	0	0.00	44.05	2	2,027	0.10%
2019/05/24	2	45.25	1	45.40	45.60	1	2,048	0.05%
2019/05/23	2	46.65	1	45.50	44.50	1	2,126	0.05%
2019/05/22	1	45.60	0	0.00	45.95	1	2,214	0.05%
2019/05/21	0	0.00	4	45.30	45.75	-4	2,226	-0.18%
2019/05/20	2	44.20	0	0.00	44.20	2	2,230	0.09%
2019/05/16	2	45.00	0	0.00	45.00	2	2,308	0.09%
2019/05/10	1	47.30	12	48.01	47.95	-11	2,492	-0.44%
2019/05/09	2	47.10	0	0.00	47.15	2	2,493	0.08%
2019/05/08	1	47.90	3	47.95	48.30	-2	2,497	-0.08%
2019/05/06	2	48.15	0	0.00	48.00	2	2,520	0.08%
2019/04/30	1	48.55	0	0.00	49.00	1	2,609	0.04%
2019/04/29	27	48.53	0	0.00	48.10	27	2,845	0.95%
2019/04/25	1	51.40	0	0.00	51.40	1	2,978	0.03%
2019/04/24	10	51.55	0	0.00	51.20	10	3,042	0.33%
2019/04/23	3	51.70	0	0.00	51.90	3	3,045	0.10%
2019/04/22	0	0.00	25	52.20	52.70	-25	3,037	-0.82%
2019/04/19	11	50.86	0	0.00	50.80	11	3,017	0.36%
2019/04/18	2	51.40	0	0.00	50.40	2	3,009	0.07%
2019/04/15	15	51.16	0	0.00	51.00	15	2,996	0.50%
2019/04/12	1	51.00	0	0.00	50.90	1	2,998	0.03%
2019/04/11	3	52.67	2	53.00	52.30	1	2,988	0.03%
2019/04/10	6	54.72	2	54.75	54.00	4	2,958	0.14%
2019/04/09	5	53.48	2	53.20	53.90	3	2,891	0.10%
2019/04/08	2	53.35	1	53.20	53.40	1	2,873	0.03%
2019/04/03	0	0.00	2	53.00	52.70	-2	2,836	-0.07%
2019/04/01	1	51.80	2	51.95	51.90	-1	2,802	-0.04%
2019/03/28	2	52.80	2	51.60	51.40	0	2,767	0.00%
2019/03/27	0	0.00	5	51.10	51.90	-5	2,734	-0.18%
2019/03/26	7	52.43	0	0.00	52.00	7	2,714	0.26%
2019/03/25	1	51.20	2	51.35	51.00	-1	2,657	-0.04%
2019/03/22	8	53.45	2	53.75	52.50	6	2,627	0.23%
2019/03/21	4	53.45	7	53.66	53.60	-3	2,509	-0.12%
2019/03/20	5	51.76	6	52.50	53.00	-1	2,412	-0.04%
2019/03/19	6	51.48	5	51.16	51.90	1	2,367	0.04%
2019/03/18	1	48.35	2	49.00	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	1	49.05	48.25	-1	2,131	-0.05%
2019/03/14	1	48.10	0	0.00	48.00	1	2,126	0.05%
2019/03/13	0	0.00	3	48.10	48.30	-3	2,142	-0.14%
2019/03/12	2	48.85	0	0.00	48.10	2	2,173	0.09%
2019/03/11	0	0.00	1	47.45	47.35	-1	2,153	-0.05%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/05	1	48.50	1	48.45	48.30	0	2,490	0.00%
2019/02/27	2	47.38	1	48.00	47.35	1	2,509	0.04%
2019/02/26	7	48.26	0	0.00	48.10	7	2,515	0.28%
2019/02/22	2	49.00	0	0.00	48.45	2	2,497	0.08%
2019/02/21	1	48.70	18	49.66	49.80	-17	2,425	-0.70%
2019/02/20	1	47.60	3	47.18	47.60	-2	2,324	-0.09%
2019/02/19	2	46.83	5	47.20	46.80	-3	2,312	-0.13%
2019/02/18	10	46.92	6	47.53	46.60	4	2,297	0.17%
2019/02/15	7	48.12	5	49.10	47.35	2	2,274	0.09%
2019/02/14	2	48.50	4	47.75	48.35	-2	2,210	-0.09%
2019/02/13	6	48.34	3	48.48	48.60	3	2,158	0.14%
2019/02/12	1	45.10	0	0.00	47.45	1	2,079	0.05%
2019/01/30	0	0.00	3	46.65	46.10	-3	2,009	-0.15%
2019/01/29	0	0.00	1	46.55	46.50	-1	2,013	-0.05%
2019/01/28	1	47.90	0	0.00	47.75	1	2,005	0.05%
2019/01/25	1	48.35	2	47.98	47.50	-1	2,017	-0.05%
2019/01/23	0	0.00	2	46.80	46.90	-2	1,972	-0.10%
2019/01/22	2	47.35	3	47.72	47.50	-1	1,954	-0.05%
2019/01/21	23	49.34	15	49.11	48.15	8	1,914	0.42%
2019/01/18	2	45.23	5	45.82	46.80	-3	1,678	-0.18%
2019/01/17	15	45.43	5	46.00	44.00	10	1,608	0.62%
2019/01/16	2	43.90	10	44.14	45.20	-8	1,529	-0.52%
2019/01/15	1	41.50	1	41.85	41.85	0	1,464	0.00%
2019/01/11	0	0.00	3	41.80	41.75	-3	1,492	-0.20%
2019/01/10	1	42.10	3	42.10	41.95	-2	1,493	-0.13%
2019/01/09	0	0.00	1	42.65	42.20	-1	1,493	-0.07%
2019/01/08	0	0.00	1	40.50	40.65	-1	1,472	-0.07%
2019/01/03	2	38.65	0	0.00	37.80	2	1,530	0.13%
2018/12/27	0	0.00	1	40.50	39.80	-1	1,556	-0.06%
2018/12/26	8	39.98	2	40.00	39.60	6	1,571	0.38%
2018/12/25	2	39.90	2	40.33	40.50	0	1,577	0.00%
2018/12/24	0	0.00	5	41.10	41.40	-5	1,572	-0.32%
2018/12/22	1	40.10	0	0.00	40.35	1	1,565	0.06%
2018/12/21	1	38.80	4	39.51	39.90	-3	1,572	-0.19%
2018/12/20	6	39.71	1	39.50	39.20	5	1,569	0.32%
2018/12/19	5	41.03	2	41.50	40.90	3	1,569	0.19%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/17	1	41.10	0	0.00	41.10	1	1,583	0.06%
2018/12/07	5	43.29	0	0.00	42.80	5	1,620	0.31%
2018/12/06	3	44.97	2	43.60	43.80	1	1,620	0.06%
2018/12/05	2	46.03	18	45.91	45.90	-16	1,601	-1.00%
2018/12/04	12	48.43	5	48.55	48.30	7	1,574	0.44%
2018/12/03	5	48.77	11	48.88	48.45	-6	1,569	-0.38%
2018/11/30	2	48.20	9	47.68	48.45	-7	1,534	-0.46%
2018/11/29	9	48.10	2	47.68	49.20	7	1,471	0.48%
2018/11/28	7	44.84	9	45.70	45.40	-2	1,334	-0.15%
2018/11/27	3	41.52	7	40.43	41.55	-4	1,233	-0.32%
2018/11/23	2	38.25	0	0.00	38.25	2	1,185	0.17%
2018/11/22	0	0.00	13	39.20	39.25	-13	1,166	-1.11%
2018/11/21	13	38.08	4	38.50	38.00	9	1,130	0.80%
2018/11/20	3	37.93	3	37.93	37.90	0	1,124	0.00%
2018/11/19	2	37.95	0	0.00	38.40	2	1,123	0.18%
2018/11/14	0	0.00	1	36.60	36.55	-1	1,196	-0.08%
2018/11/12	0	0.00	6	36.21	36.25	-6	1,254	-0.48%
2018/11/08	1	37.80	0	0.00	37.40	1	1,262	0.08%
2018/11/07	4	38.20	0	0.00	37.90	4	1,267	0.32%
2018/11/06	6	38.75	0	0.00	36.10	6	1,282	0.47%
2018/11/02	2	38.33	2	38.50	38.25	0	1,284	0.00%
2018/11/01	2	37.95	0	0.00	37.70	2	1,268	0.16%
2018/10/31	3	36.20	0	0.00	36.45	3	1,261	0.24%
2018/10/24	0	0.00	3	35.90	36.25	-3	1,284	-0.23%
2018/10/22	1	39.75	1	38.60	39.20	0	1,338	0.00%
2018/10/17	8	35.80	0	0.00	36.10	8	1,286	0.62%
2018/10/15	0	0.00	4	35.73	35.75	-4	1,276	-0.31%
2018/10/12	2	34.20	0	0.00	34.85	2	1,281	0.16%
2018/10/11	4	34.50	0	0.00	34.50	4	1,246	0.32%
2018/10/09	1	38.90	0	0.00	38.30	1	1,228	0.08%
2018/10/05	3	39.17	5	39.74	39.30	-2	1,232	-0.16%
2018/10/04	3	41.97	0	0.00	41.20	3	1,220	0.25%
2018/10/03	0	0.00	3	42.90	42.80	-3	1,210	-0.25%
2018/10/02	0	0.00	1	45.00	44.60	-1	1,206	-0.08%
2018/09/27	1	44.70	1	45.05	44.60	0	1,217	0.00%
2018/09/26	5	45.30	1	44.90	44.80	4	1,231	0.32%
2018/09/21	1	43.60	0	0.00	44.20	1	1,243	0.08%
2018/09/20	1	44.30	0	0.00	43.80	1	1,259	0.08%
2018/09/19	4	44.54	0	0.00	44.65	4	1,257	0.32%
2018/09/18	4	44.55	0	0.00	43.40	4	1,254	0.32%
2018/09/17	4	45.16	3	44.90	45.00	1	1,250	0.08%
2018/09/14	4	45.38	5	45.67	45.75	-1	1,246	-0.08%
2018/09/13	1	44.70	1	45.30	45.00	0	1,225	0.00%
2018/09/12	8	45.29	3	44.88	44.35	5	1,221	0.41%
2018/09/11	17	47.68	0	0.00	47.20	17	1,208	1.41%
2018/09/07	2	49.80	8	50.41	49.60	-6	1,222	-0.49%
2018/09/06	4	51.78	1	52.80	51.50	3	1,225	0.24%
2018/09/05	5	54.22	3	54.77	53.60	2	1,249	0.16%
2018/09/04	2	54.00	2	54.85	54.70	0	1,316	0.00%
2018/09/03	2	54.85	1	55.60	54.60	1	1,357	0.07%
2018/08/31	1	54.40	4	55.23	56.20	-3	1,418	-0.21%
2018/08/30	0	0.00	4	54.40	54.60	-4	1,445	-0.28%
2018/08/29	8	54.76	0	0.00	54.40	8	1,501	0.53%
2018/08/28	2	54.65	4	54.65	54.80	-2	1,568	-0.13%
2018/08/27	4	53.25	2	53.00	53.50	2	1,596	0.13%
2018/08/24	3	51.67	7	52.16	52.40	-4	1,617	-0.25%
2018/08/23	6	51.88	3	51.87	52.00	3	1,705	0.18%
2018/08/22	4	51.38	1	52.10	51.50	3	1,742	0.17%
2018/08/21	4	50.75	11	49.60	51.20	-7	1,803	-0.39%
2018/08/20	0	0.00	3	52.73	51.80	-3	1,809	-0.17%
2018/08/17	1	58.70	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	58.90	1	58.60	58.70	0	1,788	0.00%
2018/08/15	1	58.10	2	59.45	59.20	-1	1,797	-0.06%
2018/08/14	0	0.00	4	58.63	59.00	-4	1,820	-0.22%
2018/08/13	5	57.84	4	57.18	57.40	1	1,832	0.05%
2018/08/10	4	62.30	1	62.20	62.50	3	1,825	0.16%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/08	0	0.00	14	63.49	63.20	-14	1,903	-0.74%
2018/08/07	3	62.43	0	0.00	62.50	3	1,932	0.16%
2018/08/03	1	63.00	0	0.00	63.30	1	2,012	0.05%
2018/08/02	0	0.00	3	63.10	62.30	-3	2,034	-0.15%
2018/08/01	4	63.90	5	62.30	64.00	-1	2,059	-0.05%
2018/07/31	5	62.16	10	63.00	61.70	-5	2,068	-0.24%
2018/07/30	7	63.79	14	63.54	63.00	-7	2,067	-0.34%
2018/07/27	2	63.30	4	63.20	63.40	-2	2,066	-0.10%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/25	0	0.00	2	61.10	61.40	-2	2,109	-0.09%
2018/07/24	0	0.00	2	60.70	60.60	-2	2,121	-0.09%
2018/07/23	3	60.27	4	60.30	59.90	-1	2,153	-0.05%
2018/07/20	5	60.94	6	61.93	61.20	-1	2,191	-0.05%
2018/07/19	6	61.93	0	0.00	61.50	6	2,250	0.27%
2018/07/16	0	0.00	2	60.75	60.50	-2	2,381	-0.08%
2018/07/13	9	61.54	1	61.60	60.50	8	2,407	0.33%
2018/07/12	1	60.10	0	0.00	60.40	1	2,422	0.04%
2018/07/11	0	0.00	1	60.60	59.90	-1	2,429	-0.04%
2018/07/10	1	61.70	1	61.60	61.30	0	2,450	0.00%
2018/07/04	1	59.80	1	59.50	59.40	0	2,503	0.00%
2018/07/02	5	63.28	1	63.10	62.90	4	2,495	0.16%
2018/06/29	0	0.00	1	62.30	63.00	-1	2,509	-0.04%
2018/06/28	1	61.10	1	60.20	60.00	0	2,495	0.00%
2018/06/27	1	62.20	1	62.10	61.30	0	2,515	0.00%
2018/06/26	2	61.90	0	0.00	61.80	2	2,525	0.08%
2018/06/25	4	63.85	3	64.43	63.00	1	2,522	0.04%
2018/06/22	4	65.48	0	0.00	65.40	4	2,528	0.16%
2018/06/21	1	66.50	0	0.00	66.80	1	2,545	0.04%
2018/06/20	5	63.90	1	64.40	64.50	4	2,572	0.16%
2018/06/19	0	0.00	1	66.40	65.00	-1	2,600	-0.04%
2018/06/15	2	67.40	0	0.00	66.90	2	2,621	0.08%
2018/06/14	2	68.85	1	69.30	68.50	1	2,611	0.04%
2018/06/13	17	69.78	17	71.55	69.10	0	2,624	0.00%
2018/06/12	29	72.10	31	72.08	70.70	-2	2,696	-0.07%
2018/06/11	1	69.30	2	69.95	71.00	-1	2,816	-0.04%
2018/06/08	7	69.14	10	69.74	69.00	-3	2,833	-0.11%
2018/06/06	4	69.02	2	68.65	68.50	2	2,878	0.07%
2018/06/05	3	68.57	0	0.00	67.70	3	2,852	0.11%
2018/06/04	0	0.00	3	67.67	67.40	-3	2,807	-0.11%
2018/06/01	4	65.38	5	65.74	65.40	-1	2,806	-0.04%
2018/05/31	18	66.76	22	67.14	66.60	-4	2,799	-0.14%
2018/05/30	0	0.00	1	64.80	65.20	-1	2,739	-0.04%
2018/05/29	19	65.02	10	66.20	65.20	9	2,724	0.33%
2018/05/28	5	63.44	3	63.90	64.00	2	2,688	0.07%
2018/05/25	4	61.18	4	60.65	61.20	0	2,701	0.00%
2018/05/23	1	60.20	1	59.50	59.50	0	2,988	0.00%
2018/05/22	4	60.33	3	61.07	60.20	1	3,062	0.03%
2018/05/21	2	60.45	11	60.15	61.20	-9	3,092	-0.29%
2018/05/18	9	59.74	10	59.51	59.50	-1	3,116	-0.03%
2018/05/17	10	60.69	6	60.87	60.00	4	3,163	0.13%
2018/05/16	5	60.04	10	60.25	61.90	-5	3,175	-0.16%
2018/05/15	11	59.05	4	59.70	58.90	7	3,205	0.22%
2018/05/14	9	59.96	14	60.39	60.20	-5	3,291	-0.15%
2018/05/11	14	59.01	7	58.86	59.30	7	3,337	0.21%
2018/05/10	1	58.40	3	57.80	58.80	-2	3,370	-0.06%
2018/05/09	12	57.46	6	57.93	56.90	6	3,412	0.18%
2018/05/08	8	57.41	11	57.93	58.10	-3	3,484	-0.09%
2018/05/07	13	57.02	4	57.20	57.30	9	3,824	0.24%
2018/05/04	13	55.14	13	55.75	55.30	0	4,058	0.00%
2018/05/03	2	55.45	2	55.95	56.10	0	4,106	0.00%
2018/05/02	2	54.85	4	54.33	54.10	-2	4,069	-0.05%
2018/04/30	11	55.44	10	55.52	55.20	1	4,046	0.02%
2018/04/27	3	55.80	2	56.10	55.70	1	4,058	0.02%
2018/04/26	1	56.50	7	57.41	55.60	-6	4,058	-0.15%
2018/04/25	6	57.98	0	0.00	58.00	6	4,114	0.15%
2018/04/23	4	57.95	0	0.00	57.00	4	4,040	0.10%
2018/04/20	2	61.40	16	60.84	60.60	-14	3,983	-0.35%
2018/04/18	2	64.10	0	0.00	63.90	2	3,956	0.05%
2018/04/17	2	66.70	1	66.50	66.40	1	3,924	0.03%
2018/04/16	1	65.70	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.70	0	0.00	67.00	1	3,916	0.03%
2018/04/11	0	0.00	1	69.00	69.00	-1	3,939	-0.03%
2018/04/10	1	71.40	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	69.60	71.40	-1	4,022	-0.02%
2018/04/02	2	69.75	1	70.20	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	72.30	71.40	-1	4,047	-0.02%
2018/03/30	1	71.60	0	0.00	71.20	1	4,050	0.02%
2018/03/29	2	71.30	0	0.00	70.70	2	4,055	0.05%
2018/03/27	1	71.80	4	72.05	71.90	-3	4,091	-0.07%
2018/03/26	1	71.20	1	71.50	71.30	0	4,127	0.00%
2018/03/23	2	71.80	1	73.00	72.00	1	4,123	0.02%
2018/03/22	26	74.37	35	75.19	74.00	-9	4,101	-0.22%
2018/03/21	0	0.00	1	74.90	74.50	-1	4,083	-0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/19	0	0.00	1	74.80	75.40	-1	4,087	-0.02%
2018/03/16	18	75.66	23	76.30	75.10	-5	4,081	-0.12%
2018/03/15	20	75.95	8	75.40	76.70	12	3,974	0.30%
2018/03/14	6	73.52	8	74.20	72.90	-2	3,800	-0.05%
2018/03/13	3	73.83	3	73.27	74.00	0	3,780	0.00%
2018/03/12	3	73.30	8	72.98	72.90	-5	3,782	-0.13%
2018/03/09	0	0.00	4	69.85	71.00	-4	3,731	-0.11%
2018/03/08	1	70.30	0	0.00	70.10	1	3,757	0.03%
2018/03/07	11	71.11	3	71.13	69.80	8	3,746	0.21%
2018/03/06	4	72.23	0	0.00	72.00	4	3,766	0.11%
2018/03/05	3	72.97	1	72.00	71.80	2	3,774	0.05%
2018/03/02	5	72.30	2	73.15	72.60	3	3,786	0.08%
2018/03/01	4	73.65	17	72.90	73.50	-13	3,786	-0.34%
2018/02/27	13	74.08	16	76.09	73.00	-3	3,792	-0.08%
2018/02/26	37	76.03	24	76.82	74.30	13	3,813	0.34%
2018/02/23	7	73.81	6	72.60	72.50	1	3,599	0.03%
2018/02/22	2	72.45	8	72.34	72.00	-6	3,588	-0.17%
2018/02/21	6	71.08	5	71.40	70.90	1	3,585	0.03%
2018/02/12	10	69.92	13	71.28	67.80	-3	3,546	-0.08%
2018/02/09	1	66.70	3	70.33	70.20	-2	3,523	-0.06%
2018/02/08	10	70.50	0	0.00	70.30	10	3,476	0.29%
2018/02/07	14	71.30	17	70.55	70.00	-3	3,452	-0.09%
2018/02/06	25	68.90	1	70.10	67.40	24	3,403	0.71%
2018/02/05	2	73.50	16	72.43	73.70	-14	3,340	-0.42%
2018/02/02	17	73.65	53	72.94	71.60	-36	3,287	-1.10%
2018/02/01	55	76.75	11	76.10	74.30	44	3,291	1.34%
2018/01/31	11	74.02	38	73.83	76.10	-27	3,304	-0.82%
2018/01/30	36	76.83	70	76.81	75.30	-34	3,489	-0.97%
2018/01/29	64	73.50	18	72.97	75.70	46	3,226	1.43%
2018/01/26	1	69.20	11	68.74	68.90	-10	3,025	-0.33%
2018/01/25	0	0.00	4	66.23	65.50	-4	3,039	-0.13%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/23	7	65.87	0	0.00	65.80	7	3,186	0.22%
2018/01/22	3	66.30	5	66.20	66.20	-2	3,276	-0.06%
2018/01/19	8	69.35	1	70.50	67.20	7	3,328	0.21%
2018/01/18	1	66.40	8	67.59	68.10	-7	3,280	-0.21%
2018/01/17	1	66.80	0	0.00	66.20	1	3,387	0.03%
2018/01/16	2	66.30	0	0.00	66.80	2	3,491	0.06%
2018/01/15	2	67.30	2	66.60	67.30	0	3,555	0.00%
2018/01/12	3	66.70	0	0.00	65.90	3	3,677	0.08%
2018/01/10	1	63.40	19	64.07	63.40	-18	4,100	-0.44%
2018/01/08	6	66.10	3	65.40	65.00	3	4,420	0.07%
2018/01/05	3	67.10	2	67.45	67.40	1	4,639	0.02%
2018/01/04	3	69.00	17	66.66	67.70	-14	4,687	-0.30%
2018/01/02	1	64.10	1	64.00	64.10	0	4,629	0.00%