新唐 (4919)-永豐金-松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
123.0
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:13:35(已收盤)

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

新唐 (4919)籌碼相關－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/05/10	0	0.00	2	121.75	123.00	-2	2,115	-0.09%
2024/05/07	0	0.00	1	125.50	126.00	-1	2,083	-0.05%
2024/05/06	3	125.33	10	125.80	123.50	-7	2,067	-0.34%
2024/05/03	6	130.75	4	131.13	130.00	2	1,987	0.10%
2024/05/02	2	131.00	0	0.00	131.50	2	1,970	0.10%
2024/04/30	5	129.60	0	0.00	129.50	5	1,963	0.25%
2024/04/29	5	132.50	1	130.50	130.50	4	1,951	0.20%
2024/04/25	2	129.75	0	0.00	127.50	2	1,914	0.10%
2024/04/24	2	131.00	1.1	130.09	131.50	0.9	1,911	0.05%
2024/04/19	2	129.00	2	129.25	127.00	0	1,898	0.00%
2024/04/18	0	0.00	2.2	132.50	132.50	-2.2	1,831	-0.12%
2024/04/16	0	0.00	1	126.50	127.50	-1	1,755	-0.06%
2024/04/15	0	0.00	4	130.00	129.00	-4	1,793	-0.22%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/10	0	0.00	0	129.00	127.50	0	1,826	0.00%
2024/04/09	0	0.00	1	127.01	127.00	-1	1,824	-0.06%
2024/04/08	0	0.00	4	126.38	126.00	-4	1,836	-0.22%
2024/04/03	1	127.00	3	127.00	127.00	-2	1,836	-0.11%
2024/04/02	1	126.50	1	127.00	126.50	0	1,884	0.00%
2024/04/01	0	0.00	1	124.50	124.50	-1	1,860	-0.05%
2024/03/29	2	123.75	0	0.00	122.50	2	1,858	0.11%
2024/03/27	3.1	124.82	2	125.00	123.50	1.1	1,845	0.06%
2024/03/26	0.1	123.50	0	0.00	122.00	0.1	1,831	0.01%
2024/03/25	0	0.00	5	124.50	123.00	-5	1,834	-0.27%
2024/03/22	0.1	124.00	2	123.50	123.50	-1.9	1,847	-0.10%
2024/03/21	8	122.25	0	0.00	122.00	8	1,896	0.42%
2024/03/20	0	0.00	5	124.30	123.00	-5	1,956	-0.26%
2024/03/19	0.1	123.00	10	123.50	121.50	-10	2,010	-0.49%
2024/03/18	2	120.75	0	0.00	121.50	2	2,013	0.10%
2024/03/15	3	121.50	0.1	121.50	120.00	2.9	2,010	0.14%
2024/03/13	7	122.14	1	122.00	122.00	6	2,048	0.29%
2024/03/12	2.1	124.26	22	123.75	124.00	-20	2,096	-0.95%
2024/03/11	21	125.50	1	126.50	125.00	20	2,118	0.94%
2024/03/08	15	125.20	10	122.00	122.00	5	2,162	0.23%
2024/03/07	5	125.50	0	0.00	125.50	5	2,176	0.23%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	0.1	129.00	0	0.00	128.50	0.1	2,317	0.00%
2024/03/04	0	0.00	1.1	131.98	129.50	-1.1	2,578	-0.04%
2024/03/01	2	129.25	2	129.00	128.50	0	2,667	0.00%
2024/02/29	2.1	127.07	1.1	129.10	129.00	1.1	2,825	0.04%
2024/02/27	3.1	131.15	1	129.50	128.50	2.1	2,883	0.07%
2024/02/19	1.1	132.50	0.1	132.50	132.50	1.1	3,190	0.03%
2024/02/16	1.1	128.50	1	128.00	128.50	0.1	3,428	0.00%
2024/02/15	1	127.50	0	0.00	128.50	1	3,434	0.03%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	1	129.50	0	0.00	129.00	1	3,451	0.03%
2024/02/01	1	128.50	0	0.00	129.00	1	3,452	0.03%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/25	1	130.50	0	0.00	131.00	1	3,604	0.03%
2024/01/24	1	132.00	0	0.00	131.00	1	3,620	0.03%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	0.00	3	131.50	132.50	-3	3,646	-0.08%
2024/01/17	2	130.50	0	0.00	130.00	2	3,651	0.05%
2024/01/12	1	134.50	0	0.00	134.50	1	3,671	0.03%
2024/01/09	1	134.00	1	133.50	135.00	0	3,800	0.00%
2024/01/08	1	139.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	1	139.00	0	0.00	139.50	1	3,835	0.03%
2024/01/02	20	141.53	0.1	142.50	141.50	20	3,795	0.53%
2023/12/28	2.5	143.10	1	142.00	142.00	1.5	3,785	0.04%
2023/12/27	0.1	140.50	1	139.50	139.50	-0.9	3,725	-0.02%
2023/12/21	0.1	138.50	0	0.00	137.50	0.1	3,727	0.00%
2023/12/20	0.1	138.50	0	0.00	137.50	0.1	3,735	0.00%
2023/12/18	8	139.50	8	138.00	137.50	0	3,749	0.00%
2023/12/15	6	142.42	1	142.00	141.00	5	3,721	0.13%
2023/12/14	3	148.17	2	147.50	148.50	1	3,738	0.03%
2023/12/12	0	0.00	1	145.50	145.00	-1	3,705	-0.03%
2023/12/08	4	143.25	0	0.00	143.00	4	3,889	0.10%
2023/12/07	1	142.50	0	0.00	142.00	1	3,886	0.03%
2023/12/06	0.1	146.50	0.1	145.00	145.50	-0.1	3,856	0.00%
2023/12/05	1.1	146.00	3.1	146.32	146.00	-2	3,838	-0.05%
2023/12/04	0	150.00	4	149.63	149.50	-4	3,806	-0.10%
2023/12/01	1	150.50	41	149.49	149.50	-40	3,798	-1.05%
2023/11/30	8	149.00	8.1	148.81	148.50	-0.1	3,801	0.00%
2023/11/29	10	150.50	16.7	148.72	149.50	-6.7	3,692	-0.18%
2023/11/28	2	142.00	1.1	143.98	144.00	1	3,441	0.03%
2023/11/27	0	142.00	2.1	142.32	141.50	-2.1	3,349	-0.06%
2023/11/24	2	139.50	4.2	141.16	139.00	-2.1	3,216	-0.07%
2023/11/22	1	140.50	2.1	140.49	140.50	-1.1	3,120	-0.03%
2023/11/21	0	0.00	0.5	138.00	138.00	-0.5	3,036	-0.02%
2023/11/20	1.1	138.98	1	138.50	138.50	0.1	3,037	0.00%
2023/11/17	0	0.00	2.1	138.28	138.50	-2.1	3,057	-0.07%
2023/11/16	0	138.00	0	137.50	136.50	0	3,041	0.00%
2023/11/15	5.1	139.56	15.8	139.18	138.00	-10.7	3,016	-0.36%
2023/11/14	0	0.00	3	132.50	133.00	-3	2,750	-0.11%
2023/11/13	1	132.50	1	131.50	132.50	0	2,771	0.00%
2023/11/10	0	0.00	8	130.38	131.00	-8	2,750	-0.29%
2023/11/09	3	129.67	0	0.00	129.50	3	2,758	0.11%
2023/11/08	0	0.00	4	131.00	131.00	-4	2,786	-0.14%
2023/11/07	0.1	129.00	3	130.00	130.50	-3	2,781	-0.11%
2023/11/06	0.2	128.17	12	130.00	128.50	-11.9	2,818	-0.42%
2023/11/03	13.2	126.24	1	127.50	127.50	12.2	2,829	0.43%
2023/11/02	1	131.00	1	130.50	131.00	0	2,812	0.00%
2023/10/31	1.1	129.91	10	130.00	127.00	-8.9	2,866	-0.31%
2023/10/30	10.1	127.99	10	128.00	128.00	0.1	2,994	0.00%
2023/10/27	10	125.00	1	125.50	125.50	9	3,209	0.28%
2023/10/26	2	127.00	0	0.00	127.00	2	3,431	0.06%
2023/10/24	2	130.00	0.2	129.00	130.00	1.8	3,591	0.05%
2023/10/23	1	130.50	15	129.00	128.00	-14	3,647	-0.38%
2023/10/20	4.1	131.98	2.4	132.21	132.50	1.6	3,681	0.04%
2023/10/19	2	131.75	5.2	129.50	132.50	-3.2	3,759	-0.09%
2023/10/18	13	132.42	4.3	132.34	130.00	8.7	3,850	0.23%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	0	0.00	1	131.00	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	5	130.00	131.00	-5	4,309	-0.12%
2023/10/12	0	0.00	1	126.50	128.50	-1	4,332	-0.02%
2023/10/11	0	0.00	7	127.29	126.00	-7	4,416	-0.16%
2023/10/06	0	0.00	13	128.00	128.00	-13	4,463	-0.29%
2023/10/04	0	0.00	6	123.75	125.00	-6	4,493	-0.13%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	1	123.50	1	124.50	124.50	0	4,946	0.00%
2023/09/25	10.1	126.01	1	128.00	126.50	9.1	5,098	0.18%
2023/09/22	2.1	125.55	6	125.42	128.00	-3.9	5,066	-0.08%
2023/09/21	1	128.00	2	128.00	127.50	-1	5,038	-0.02%
2023/09/20	5	130.80	1.8	131.11	130.50	3.2	5,033	0.06%
2023/09/19	9	134.50	6	134.92	132.50	3	5,046	0.06%
2023/09/18	1	131.00	2	134.25	134.00	-1	5,004	-0.02%
2023/09/15	4.1	133.10	9	132.78	132.50	-4.9	5,003	-0.10%
2023/09/14	8	131.81	6	132.25	132.00	2	4,990	0.04%
2023/09/13	17	131.18	17	131.32	130.00	0	4,971	0.00%
2023/09/12	0	0.00	13	129.00	128.50	-13	4,885	-0.27%
2023/09/11	1	126.00	0	0.00	126.50	1	4,966	0.02%
2023/09/08	12.3	127.07	1	128.00	127.00	11.3	5,039	0.22%
2023/09/07	6	128.00	3	128.33	127.50	3	5,196	0.06%
2023/09/06	1	129.50	5	129.60	129.00	-4	5,233	-0.08%
2023/09/05	2.1	127.96	5.1	127.22	128.50	-3	5,203	-0.06%
2023/09/04	0	0.00	6	122.50	123.50	-6	5,169	-0.12%
2023/09/01	0	0.00	1	123.00	123.50	-1	5,171	-0.02%
2023/08/30	0.1	121.50	4	123.00	123.00	-3.9	5,256	-0.07%
2023/08/29	1.3	118.24	1	120.00	120.00	0.3	5,283	0.00%
2023/08/28	1	120.00	4	120.00	120.00	-3	5,292	-0.06%
2023/08/25	3	119.50	6	120.50	120.50	-3	5,309	-0.06%
2023/08/24	1	119.51	1	122.00	120.50	0	5,383	0.00%
2023/08/23	8.1	118.33	2	120.00	121.50	6.1	5,455	0.11%
2023/08/22	4	120.38	1	120.00	120.00	3	5,447	0.06%
2023/08/21	1.1	124.86	3.5	122.36	121.50	-2.4	5,471	-0.04%
2023/08/18	1.1	125.02	1	125.00	125.00	0.1	5,494	0.00%
2023/08/17	2.1	126.35	7	126.64	127.00	-4.9	5,511	-0.09%
2023/08/16	0	124.00	0	0.00	125.50	0	5,510	0.00%
2023/08/15	0.1	125.00	0	0.00	125.00	0.1	5,599	0.00%
2023/08/14	3	123.00	4	123.13	125.50	-1	5,696	-0.02%
2023/08/11	4	124.63	0	0.00	124.00	4	5,709	0.07%
2023/08/10	1	124.50	0	0.00	124.50	1	5,803	0.02%
2023/08/09	2	127.25	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0.1	129.25	2	129.25	130.00	-1.9	5,864	-0.03%
2023/08/07	5	127.10	4	127.75	129.00	1	5,915	0.02%
2023/08/04	6	125.58	12	125.58	126.50	-6	5,943	-0.10%
2023/08/02	26	129.27	1	131.00	126.50	25	6,058	0.41%
2023/08/01	23	136.52	15	138.87	133.00	8	6,000	0.13%
2023/07/31	23	138.48	26	138.31	140.00	-3	5,836	-0.05%
2023/07/28	7	141.57	8	141.75	142.00	-1	5,698	-0.02%
2023/07/27	3	139.00	0	0.00	139.50	3	5,616	0.05%
2023/07/26	2	137.00	3.2	138.61	136.50	-1.2	5,628	-0.02%
2023/07/25	9	139.94	3	141.00	139.00	6	5,618	0.11%
2023/07/24	9	139.50	0.2	140.00	140.00	8.8	5,584	0.16%
2023/07/21	8	139.25	5	141.00	140.00	3	5,630	0.05%
2023/07/20	27.1	143.03	7	146.86	142.00	20.1	5,673	0.35%
2023/07/19	6	142.42	24	142.73	141.50	-18	5,475	-0.33%
2023/07/18	4.7	140.08	12	139.71	141.00	-7.4	5,344	-0.14%
2023/07/17	3	137.67	5	137.20	138.00	-2	5,173	-0.04%
2023/07/14	5	136.40	5	136.70	137.00	0	5,169	0.00%
2023/07/13	2	133.75	1	133.00	133.00	1	5,120	0.02%
2023/07/12	1	134.00	2	131.50	131.50	-1	5,077	-0.02%
2023/07/11	3	133.83	3	133.83	133.50	0	5,062	0.00%
2023/07/10	1	131.00	2	130.50	131.00	-1	5,068	-0.02%
2023/07/07	14	131.14	2	131.00	131.00	12	5,071	0.24%
2023/07/06	11	135.91	6.1	136.48	134.00	4.9	5,046	0.10%
2023/07/05	16	138.59	20	136.58	136.00	-4	4,982	-0.08%
2023/07/04	7.6	133.38	9.1	133.55	135.50	-1.5	4,758	-0.03%
2023/07/03	2	129.75	2	129.00	129.00	0	4,642	0.00%
2023/06/30	1	128.50	1	128.00	128.50	0	4,718	0.00%
2023/06/29	1	127.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	2	128.00	0	0.00	127.00	2	4,942	0.04%
2023/06/27	10.2	130.12	0	0.00	128.00	10.2	5,056	0.20%
2023/06/26	5	127.90	6	130.83	131.00	-1	5,095	-0.02%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	0.1	130.00	1	130.00	129.50	-0.9	5,593	-0.02%
2023/06/19	4	131.50	2.1	132.50	130.50	2	5,642	0.03%
2023/06/16	2	131.50	8	132.06	131.50	-6	5,638	-0.11%
2023/06/15	5	132.60	8.1	134.00	134.00	-3.1	5,682	-0.05%
2023/06/14	11	132.00	9	130.78	130.50	2	5,637	0.04%
2023/06/13	7.1	133.37	11.1	134.33	135.00	-4	5,582	-0.07%
2023/06/12	0	0.00	2.2	128.59	130.50	-2.2	5,487	-0.04%
2023/06/08	6	126.17	0	0.00	126.00	6	5,502	0.11%
2023/06/07	2	128.00	2.1	128.76	129.00	-0.1	5,548	0.00%
2023/06/06	2	129.00	2	127.00	127.00	0	5,595	0.00%
2023/06/05	7	129.29	6.1	128.85	130.00	1	5,624	0.02%
2023/06/02	0.3	127.17	1	127.50	127.00	-0.7	5,665	-0.01%
2023/06/01	3	127.83	1	127.00	127.00	2	5,927	0.03%
2023/05/31	8	128.94	2	129.00	129.00	6	6,015	0.10%
2023/05/30	2	129.50	2	129.25	129.00	0	6,057	0.00%
2023/05/29	12	130.00	3	129.83	130.50	9	6,039	0.15%
2023/05/26	3	125.83	0	0.00	125.50	3	6,126	0.05%
2023/05/25	1	125.00	1	126.00	125.50	0	6,300	0.00%
2023/05/24	2.1	124.26	0	0.00	124.50	2.1	6,388	0.03%
2023/05/23	1	127.00	2	127.75	127.50	-1	6,466	-0.02%
2023/05/22	1	125.00	0	0.00	127.00	1	6,636	0.02%
2023/05/19	3	127.50	11	127.86	126.00	-8	6,787	-0.12%
2023/05/18	5	126.50	1	125.51	125.50	4	6,762	0.06%
2023/05/17	2	123.01	1	123.00	123.00	1	6,795	0.02%
2023/05/16	4	123.00	3	121.50	121.50	1	6,830	0.01%
2023/05/15	3	123.50	3	122.50	122.50	0	6,814	0.00%
2023/05/12	2.1	123.77	2	123.75	125.50	0.1	6,893	0.00%
2023/05/11	8	125.81	5	125.60	124.00	3	6,930	0.04%
2023/05/10	2	126.50	2	128.50	129.50	0	7,124	0.00%
2023/05/09	6	127.58	6	128.83	126.50	0	7,217	0.00%
2023/05/08	5	134.50	2	134.03	133.50	3	7,224	0.04%
2023/05/05	2.1	132.57	3	133.50	133.50	-0.9	7,405	-0.01%
2023/05/04	2	132.25	2	132.75	131.50	0	7,952	0.00%
2023/05/03	3	131.17	0	0.00	133.50	3	8,266	0.04%
2023/05/02	2	130.75	1	131.50	131.00	1	8,292	0.01%
2023/04/28	25.1	132.56	22	130.52	133.00	3.1	8,374	0.04%
2023/04/27	1	128.54	2	131.00	129.50	-1	8,347	-0.01%
2023/04/26	15	127.37	16	128.81	130.50	-1	8,364	-0.01%
2023/04/25	3	133.33	1	129.50	130.00	2	8,288	0.02%
2023/04/24	2	137.75	2.2	139.23	139.00	-0.2	8,236	0.00%
2023/04/21	5	140.80	10	140.25	139.00	-5	8,332	-0.06%
2023/04/20	3	142.50	12	141.04	142.50	-9	8,360	-0.11%
2023/04/19	10.1	145.29	12.1	143.83	143.50	-2.1	8,468	-0.02%
2023/04/18	8	149.19	3	147.00	147.00	5	8,422	0.06%
2023/04/17	3	150.00	1	150.00	149.00	2	8,406	0.02%
2023/04/14	1	149.00	3	148.50	148.50	-2	8,401	-0.02%
2023/04/13	5.1	147.52	1	147.00	147.00	4.1	8,416	0.05%
2023/04/12	0	0.00	2	150.50	150.00	-2	8,401	-0.02%
2023/04/11	1.1	149.52	1	150.00	150.00	0.1	8,409	0.00%
2023/04/10	2	149.50	1.1	149.97	149.00	1	8,400	0.01%
2023/04/07	1	148.49	0	0.00	147.50	1	8,363	0.01%
2023/04/06	1	147.01	1	147.50	148.00	0	8,373	0.00%
2023/03/31	18	150.19	13.1	149.77	149.50	4.9	8,403	0.06%
2023/03/30	4	147.00	4	147.14	148.50	0	8,360	0.00%
2023/03/29	5.2	144.26	17	143.74	143.00	-11.9	8,337	-0.14%
2023/03/28	5	148.20	9	147.44	146.00	-4	8,476	-0.05%
2023/03/27	12	153.75	11	151.82	151.50	1	8,360	0.01%
2023/03/24	17	157.74	4	156.14	155.50	13	8,339	0.16%
2023/03/23	34.1	156.88	28	157.55	159.50	6.1	8,267	0.07%
2023/03/22	2	149.25	6.6	149.68	150.00	-4.6	7,933	-0.06%
2023/03/21	2	148.50	1	147.00	147.00	1	7,914	0.01%
2023/03/20	2	147.50	1	148.00	148.00	1	7,914	0.01%
2023/03/17	4	146.63	3	146.67	148.00	1	7,991	0.01%
2023/03/16	3.1	145.75	1	144.50	144.50	2.1	8,098	0.03%
2023/03/15	6	148.83	2	150.25	147.00	4	8,154	0.05%
2023/03/14	0	0.00	0.1	146.00	147.00	-0.1	8,204	0.00%
2023/03/13	7	143.22	1	145.50	145.50	6	8,335	0.07%
2023/03/10	2.1	144.76	3	145.67	145.00	-1	8,362	-0.01%
2023/03/09	3	150.33	3	148.50	148.50	0	8,462	0.00%
2023/03/08	3	147.83	5	149.10	150.00	-2	8,439	-0.02%
2023/03/07	15.1	148.73	16	148.47	148.50	-1	8,528	-0.01%
2023/03/06	17	152.88	18	153.33	151.50	-1	8,498	-0.01%
2023/03/03	1	151.00	2	151.75	150.50	-1	8,334	-0.01%
2023/03/02	3	148.33	2	148.00	148.00	1	8,660	0.01%
2023/03/01	4	147.63	4	148.50	149.50	0	8,852	0.00%
2023/02/24	12.2	150.89	23	149.93	147.50	-10.8	9,086	-0.12%
2023/02/23	6	147.33	8	148.31	149.50	-2	9,028	-0.02%
2023/02/22	11	141.64	13	141.81	142.50	-2	9,014	-0.02%
2023/02/21	4	145.13	2	145.26	145.50	2	9,132	0.02%
2023/02/20	18	145.28	3	146.00	143.50	15	9,533	0.16%
2023/02/17	11	143.14	6	143.50	144.50	5	9,521	0.05%
2023/02/16	7	146.14	4	147.63	149.00	3	9,440	0.03%
2023/02/15	54	145.18	53	144.43	145.00	1	9,608	0.01%
2023/02/14	2	146.75	3	147.67	145.50	-1	9,519	-0.01%
2023/02/13	1	147.50	0	0.00	147.50	1	9,556	0.01%
2023/02/10	2	150.50	7	149.14	147.50	-5	9,660	-0.05%
2023/02/09	9	153.89	21	154.36	150.50	-12	9,805	-0.12%
2023/02/08	30	153.40	13.1	153.35	154.00	16.9	9,831	0.17%
2023/02/07	4	147.38	3	146.67	148.50	1	9,742	0.01%
2023/02/06	1	147.50	6	147.75	148.50	-5	9,772	-0.05%
2023/02/03	11.1	149.64	20.1	150.00	151.50	-9.1	9,674	-0.09%
2023/02/02	31.3	147.43	19.5	147.95	147.00	11.8	9,537	0.12%
2023/02/01	4	138.88	22	140.23	142.00	-18	9,089	-0.20%
2023/01/31	2	129.00	5.5	129.86	129.50	-3.5	8,855	-0.04%
2023/01/30	1	130.00	7	130.00	130.50	-6	8,906	-0.07%
2023/01/17	0	0.00	2	126.00	126.00	-2	8,856	-0.02%
2023/01/16	0	0.00	8	124.31	125.50	-8	8,966	-0.09%
2023/01/13	0	0.00	3.2	125.99	124.00	-3.2	8,992	-0.04%
2023/01/12	4.1	126.86	3	126.34	125.50	1	9,057	0.01%
2023/01/11	3	124.83	11.1	125.67	125.50	-8.1	9,041	-0.09%
2023/01/10	0.2	123.83	0	0.00	123.50	0.2	9,085	0.00%
2023/01/09	0	0.00	12	122.92	123.50	-12	9,169	-0.13%
2023/01/06	8	117.00	5	118.00	118.00	3	9,206	0.03%
2023/01/05	1	116.00	0	0.00	115.50	1	9,376	0.01%
2022/12/30	1	115.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	1	114.50	0	0.00	116.50	1	9,620	0.01%
2022/12/28	7	114.36	4	114.88	114.00	3	9,815	0.03%
2022/12/23	1	116.50	0	0.00	117.00	1	10,116	0.01%
2022/12/21	3	121.00	2	119.00	120.00	1	10,261	0.01%
2022/12/20	10	120.95	4	121.88	118.50	6	10,300	0.06%
2022/12/19	1	120.00	1	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	4	124.75	2	123.50	123.50	2	10,490	0.02%
2022/12/14	4	123.25	11	124.55	125.00	-7	10,525	-0.07%
2022/12/13	2	121.25	1	122.50	120.00	1	10,613	0.01%
2022/12/12	1	122.50	1	122.00	122.00	0	10,622	0.00%
2022/12/09	4	125.13	0	0.00	121.50	4	10,681	0.04%
2022/12/08	3	123.83	4	123.13	124.00	-1	10,619	-0.01%
2022/12/07	8	120.88	3	118.67	118.50	5	10,585	0.05%
2022/12/06	8	124.88	4	124.63	124.00	4	10,914	0.04%
2022/12/05	1	125.50	7	127.92	127.00	-6	10,858	-0.06%
2022/12/02	0	0.00	4	124.88	124.50	-4	10,783	-0.04%
2022/12/01	6	124.33	15.1	124.01	123.50	-9.1	10,825	-0.08%
2022/11/30	0	0.00	2.2	120.77	121.00	-2.2	10,891	-0.02%
2022/11/29	18	120.97	19	120.66	120.50	-1	10,954	-0.01%
2022/11/28	6	120.58	3	120.33	122.00	3	10,869	0.03%
2022/11/25	4	121.63	1	120.00	120.00	3	10,880	0.03%
2022/11/24	49.1	125.76	56	125.29	123.50	-6.9	10,847	-0.06%
2022/11/23	45	122.80	42	123.52	122.50	3	10,472	0.03%
2022/11/22	18	122.64	24	121.92	122.00	-6	10,331	-0.06%
2022/11/21	3	117.83	4	118.88	118.00	-1	10,324	-0.01%
2022/11/18	16	118.34	9	117.72	115.50	7	10,538	0.07%
2022/11/17	10	121.10	7	120.71	121.00	3	10,446	0.03%
2022/11/16	33	120.14	42	120.10	123.00	-9	10,300	-0.09%
2022/11/15	15	112.83	19	114.21	116.00	-4	9,870	-0.04%
2022/11/14	1	110.50	5.1	109.80	111.00	-4.1	10,112	-0.04%
2022/11/11	20	112.75	15	112.44	109.50	5	10,391	0.05%
2022/11/10	3	110.17	1	110.00	110.00	2	10,306	0.02%
2022/11/09	2	109.75	2	110.25	109.50	0	10,425	0.00%
2022/11/08	4	108.25	11	109.46	107.50	-7	10,680	-0.07%
2022/11/07	11	106.09	3	107.33	107.50	8	10,829	0.07%
2022/11/04	15	109.90	4	109.75	111.00	11	10,661	0.10%
2022/11/03	4.1	107.20	2.7	110.19	110.50	1.4	10,550	0.01%
2022/11/02	6	107.17	14	107.39	107.00	-8	10,464	-0.08%
2022/11/01	3	103.33	2	104.00	104.00	1	10,460	0.01%
2022/10/31	9.1	103.50	0	0.00	102.50	9.1	10,606	0.09%
2022/10/28	5	102.40	5.1	102.59	102.50	-0.1	10,684	0.00%
2022/10/27	4	98.23	11	99.66	101.50	-7	10,623	-0.07%
2022/10/26	2	94.75	6	95.42	95.70	-4	10,559	-0.04%
2022/10/25	5	97.60	1	97.40	97.30	4	10,521	0.04%
2022/10/24	10	100.09	7	99.90	97.90	3	10,523	0.03%
2022/10/21	2.1	96.30	0	0.00	95.00	2.1	10,508	0.02%
2022/10/20	3.1	98.13	5	97.22	98.40	-2	10,537	-0.02%
2022/10/19	0	0.00	1	100.00	99.80	-1	10,741	-0.01%
2022/10/18	10	102.65	6	102.42	100.50	4	10,864	0.04%
2022/10/17	4	101.10	2	99.65	103.00	2	11,816	0.02%
2022/10/14	6	103.08	7	100.79	103.50	-1	12,295	-0.01%
2022/10/13	59.1	102.80	66.2	102.97	94.10	-7.1	12,329	-0.06%
2022/10/12	17	105.12	16	105.31	104.00	1	12,291	0.01%
2022/10/11	12	108.54	2	108.25	107.00	10	12,413	0.08%
2022/10/07	2	112.75	11	113.00	113.00	-9	12,607	-0.07%
2022/10/06	31	115.15	30	115.47	115.50	1	13,015	0.01%
2022/10/05	5	114.00	5	114.10	113.00	0	13,248	0.00%
2022/10/04	36.2	109.94	35	110.10	110.00	1.2	13,313	0.01%
2022/10/03	36	107.43	36	105.29	107.50	0	13,402	0.00%
2022/09/30	47	102.57	47	107.95	108.00	0	13,595	0.00%
2022/09/29	0	105.00	0	0.00	104.50	0	13,715	0.00%
2022/09/28	8	112.38	7	105.57	105.00	1	13,911	0.01%
2022/09/27	0	0.00	2	110.50	113.50	-2	14,330	-0.01%
2022/09/26	14.1	114.95	17	109.15	108.50	-2.9	14,738	-0.02%
2022/09/23	5	120.40	2	118.25	117.00	3	15,029	0.02%
2022/09/22	8	124.00	5	124.30	124.00	3	15,066	0.02%
2022/09/21	2	123.50	5	123.40	124.00	-3	15,104	-0.02%
2022/09/20	17	122.94	30	123.97	122.50	-13	15,196	-0.09%
2022/09/19	1	122.00	2	120.50	120.50	-1	15,291	-0.01%
2022/09/16	0	0.00	2	119.25	120.00	-2	15,471	-0.01%
2022/09/15	43	120.13	39	123.01	120.00	4	15,554	0.03%
2022/09/14	16	121.94	6	121.75	123.50	10	15,708	0.06%
2022/09/13	31	125.21	31	123.37	122.50	0	15,748	0.00%
2022/09/12	4	119.00	5	119.00	118.50	-1	15,530	-0.01%
2022/09/08	29	116.52	28	114.50	117.50	1	15,711	0.01%
2022/09/07	58.1	113.16	65	114.56	115.00	-7	15,940	-0.04%
2022/09/06	14	113.86	22	113.41	113.00	-8	16,010	-0.05%
2022/09/05	5	120.50	6	119.42	118.50	-1	15,932	-0.01%
2022/09/02	1.1	122.00	1	123.50	122.00	0.1	15,939	0.00%
2022/09/01	4.2	123.07	3	121.50	121.00	1.2	16,062	0.01%
2022/08/31	24	124.44	25	125.32	125.50	-1	16,138	-0.01%
2022/08/30	1	122.50	0	0.00	122.50	1	16,552	0.01%
2022/08/29	4.5	121.49	4	121.75	123.00	0.5	17,208	0.00%
2022/08/26	17	128.41	21	129.02	126.50	-4	17,514	-0.02%
2022/08/25	10.4	127.72	10.1	127.85	127.50	0.3	17,347	0.00%
2022/08/24	37	122.96	29	121.53	123.00	8	17,193	0.05%
2022/08/23	1	121.50	5.7	121.06	121.50	-4.7	17,543	-0.03%
2022/08/22	14	124.75	3.1	124.37	123.50	10.9	17,678	0.06%
2022/08/19	139.5	125.68	129	126.30	125.50	10.5	17,767	0.06%	大買/大賣/
2022/08/18	2.1	123.26	16	121.97	124.50	-13.9	17,514	-0.08%
2022/08/17	33	122.67	29	119.60	119.50	4	17,449	0.02%
2022/08/16	5.1	124.17	5	123.70	122.50	0.1	17,705	0.00%
2022/08/15	40	125.01	45	125.20	124.00	-5	17,881	-0.03%
2022/08/12	6.1	117.50	10	121.10	121.50	-3.9	18,001	-0.02%
2022/08/11	37	113.18	48	113.46	113.00	-11	17,973	-0.06%
2022/08/10	1.1	111.55	0	0.00	111.00	1.1	18,274	0.01%
2022/08/09	1	114.50	4	113.25	113.50	-3	18,552	-0.02%
2022/08/08	10.1	114.10	6	114.08	114.00	4.1	19,047	0.02%
2022/08/05	11.1	111.23	7	111.71	114.00	4.1	19,385	0.02%
2022/08/04	7.1	105.14	10	104.30	106.50	-2.9	19,606	-0.01%
2022/08/03	7.1	108.85	2	107.75	108.00	5.1	19,728	0.03%
2022/08/02	4.7	109.38	6	109.58	109.00	-1.3	20,209	-0.01%
2022/08/01	3.1	115.03	2	113.00	112.50	1.1	20,510	0.01%
2022/07/29	2.3	119.52	0	0.00	119.50	2.3	21,141	0.01%
2022/07/28	3	119.83	12	122.75	118.00	-9	21,759	-0.04%
2022/07/27	13.2	118.76	24	120.02	120.00	-10.8	22,255	-0.05%
2022/07/26	183	119.87	157	121.60	119.50	26	22,354	0.12%	大買/大賣/
2022/07/25	18	126.69	32	127.28	127.50	-14	22,271	-0.06%
2022/07/22	606.1	130.36	546	133.96	130.00	60	22,383	0.27%	大買/大賣/
2022/07/21	41	126.00	37.2	127.11	129.50	3.9	21,594	0.02%
2022/07/20	8.1	118.30	5.1	117.99	118.00	3	21,191	0.01%
2022/07/19	4	115.00	16	114.88	114.00	-12	21,217	-0.06%
2022/07/18	22	117.18	6.1	116.63	117.00	15.9	21,378	0.07%
2022/07/15	29	115.97	28	114.02	116.00	1	21,812	0.00%
2022/07/14	139.3	110.89	140	114.33	114.50	-0.8	21,730	0.00%	大買/大賣/
2022/07/13	13.1	112.73	13	110.88	110.00	0.1	21,524	0.00%
2022/07/12	8.3	113.26	13	112.23	112.50	-4.7	21,510	-0.02%
2022/07/11	5	117.70	1	118.00	117.50	4	21,710	0.02%
2022/07/08	8.1	118.05	7	118.01	117.00	1.1	21,852	0.01%
2022/07/07	18	116.08	17	113.38	117.00	1	21,879	0.00%
2022/07/06	4.6	115.92	8	114.00	112.50	-3.4	22,093	-0.02%
2022/07/05	272.3	118.01	275	118.57	118.00	-2.7	22,267	-0.01%	大買/大賣/
2022/07/04	134.1	119.78	137	121.77	122.00	-2.9	22,281	-0.01%	大買/大賣/
2022/07/01	6	124.50	9	126.11	122.50	-3	22,482	-0.01%
2022/06/30	14.5	137.60	10	136.55	136.00	4.5	22,408	0.02%
2022/06/29	24	139.02	21	137.67	143.00	3	22,711	0.01%
2022/06/28	11.1	141.19	9	140.72	140.50	2	22,946	0.01%
2022/06/27	95	146.86	95	147.43	147.50	0	23,468	0.00%
2022/06/24	17.2	142.16	9	139.89	140.00	8.2	23,867	0.03%
2022/06/23	47	146.27	45	144.10	144.00	2	24,329	0.01%
2022/06/22	4	149.88	23	145.78	144.00	-19	24,814	-0.08%
2022/06/21	12	155.83	36	155.97	156.50	-24	25,557	-0.09%
2022/06/20	44	154.64	47.2	162.26	154.00	-3.2	26,723	-0.01%
2022/06/17	6	163.16	14	166.21	167.50	-8	27,070	-0.03%
2022/06/16	21	171.88	13	169.20	166.00	8	27,297	0.03%
2022/06/15	10	169.21	11	170.32	170.50	-1	27,687	0.00%
2022/06/14	52	167.87	54	164.90	168.00	-2	27,861	-0.01%
2022/06/13	8	166.88	1	166.00	166.50	7	27,830	0.03%
2022/06/10	1	171.55	13	172.58	172.50	-12	27,999	-0.04%
2022/06/09	12	175.79	13	174.96	176.50	-1	27,910	0.00%
2022/06/08	31	177.79	16.1	179.49	175.00	14.9	27,819	0.05%
2022/06/07	35	181.11	25	181.12	182.00	10	27,607	0.04%
2022/06/06	23	176.02	37.3	176.48	176.50	-14.3	27,139	-0.05%
2022/06/02	5	171.70	11	172.59	173.00	-6	26,990	-0.02%
2022/06/01	5	173.70	7	173.57	171.50	-2	26,945	-0.01%
2022/05/31	45	173.51	21.1	173.66	173.50	23.9	26,840	0.09%
2022/05/30	42.1	168.32	46	168.86	169.00	-3.9	26,547	-0.01%
2022/05/27	7	165.42	4	163.89	162.50	3	26,408	0.01%
2022/05/26	10	162.75	6	160.92	160.50	4	26,281	0.02%
2022/05/25	16.2	162.97	16	162.44	164.00	0.2	26,198	0.00%
2022/05/24	8	163.45	75	167.90	160.50	-67	26,005	-0.26%
2022/05/23	20	175.13	11.1	173.73	172.00	8.9	25,657	0.03%
2022/05/20	135	175.46	105	173.59	175.00	30	25,429	0.12%	大買/大賣/
2022/05/19	33	168.86	34	172.98	173.50	-1	25,020	0.00%
2022/05/18	4	173.00	6	173.58	171.50	-2	24,878	-0.01%
2022/05/17	11	170.13	159	168.53	171.50	-148	24,725	-0.60%	大賣/鉅額交易
2022/05/16	43	172.43	36	170.96	167.50	7	24,832	0.03%
2022/05/13	18	168.00	23	168.17	166.50	-5	24,511	-0.02%
2022/05/12	26.1	166.53	15	166.13	163.00	11.1	24,431	0.05%
2022/05/11	8	164.87	11	163.68	163.50	-3	24,469	-0.01%
2022/05/10	20	165.88	30	167.07	168.00	-10	24,989	-0.04%
2022/05/09	7	167.28	8	164.63	163.00	-1	24,776	0.00%
2022/05/06	57	169.11	66	168.80	171.50	-9	24,525	-0.04%
2022/05/05	233	168.11	95	168.11	168.00	138	24,166	0.57%	大買/鉅額交易
2022/05/04	30	159.70	96.1	157.49	162.50	-66.1	23,768	-0.28%
2022/05/03	88	147.80	8	149.25	151.50	80	23,539	0.34%
2022/04/29	2	145.77	4	147.75	146.00	-2	23,509	-0.01%
2022/04/28	196	142.96	141	142.78	143.50	55	23,501	0.23%	大買/大賣/
2022/04/27	6	141.67	12	142.09	145.00	-6	23,407	-0.03%
2022/04/26	23	145.67	16.3	147.88	143.50	6.7	23,610	0.03%
2022/04/25	37.1	150.83	30	152.10	149.00	7.1	23,957	0.03%
2022/04/22	30	159.73	94	162.19	159.50	-64	24,015	-0.27%
2022/04/21	79	168.35	20	166.55	166.50	59	23,823	0.25%
2022/04/20	8	159.38	1	158.50	159.50	7	23,299	0.03%
2022/04/19	41	158.05	40	158.35	158.00	1	23,270	0.00%
2022/04/18	28	152.98	23	156.07	156.00	5	23,186	0.02%
2022/04/15	8	157.37	13.1	156.76	156.50	-5	23,015	-0.02%
2022/04/14	9	166.44	20	166.60	167.00	-11	22,684	-0.05%
2022/04/13	12.1	163.76	5	163.80	163.50	7.1	22,437	0.03%
2022/04/12	7.1	160.13	3	158.67	159.00	4.1	22,172	0.02%
2022/04/11	37.1	165.86	23	162.80	160.50	14.1	21,872	0.06%
2022/04/08	11.1	171.81	8	173.25	173.00	3.1	21,426	0.01%
2022/04/07	16.2	173.37	27	172.11	172.50	-10.8	20,942	-0.05%
2022/04/06	56.1	180.17	39	179.88	180.00	17	20,316	0.08%
2022/04/01	13.1	183.50	24	183.81	183.00	-10.9	20,023	-0.05%
2022/03/31	26	193.73	19	196.00	191.00	7	19,559	0.04%
2022/03/30	10	198.10	8	195.00	190.50	2	19,221	0.01%
2022/03/29	2	187.25	39	188.64	194.50	-37	18,900	-0.20%
2022/03/28	19	181.24	57	180.43	177.00	-38	18,930	-0.20%
2022/03/25	30	179.50	55.1	179.16	179.50	-25.1	18,298	-0.14%
2022/03/24	84.1	178.22	61	176.11	179.00	23.1	17,766	0.13%
2022/03/23	105	172.83	154.7	172.19	175.50	-49.7	16,873	-0.29%	大買/大賣/
2022/03/22	77	157.14	50.1	157.36	160.00	26.9	15,827	0.17%
2022/03/21	80	154.48	73.1	153.66	153.50	7	15,465	0.04%
2022/03/18	17.1	151.10	18.6	149.24	149.00	-1.5	15,255	-0.01%
2022/03/17	4.4	146.07	7	145.43	148.50	-2.6	14,639	-0.02%
2022/03/16	3	138.33	3	140.17	137.00	0	14,436	0.00%
2022/03/15	5	143.30	6	142.42	138.50	-1	14,460	-0.01%
2022/03/14	4	144.37	1	145.00	145.00	3	14,442	0.02%
2022/03/11	0	0.00	3	144.00	143.00	-3	14,740	-0.02%
2022/03/10	11	145.13	14	144.61	143.00	-3	14,906	-0.02%
2022/03/09	3	144.50	1	142.50	143.50	2	15,044	0.01%
2022/03/08	18	143.08	14	140.04	140.00	4	15,349	0.03%
2022/03/07	1.1	137.41	42	136.99	138.00	-40.9	16,046	-0.25%
2022/03/04	1	144.00	3	146.17	144.50	-2	17,325	-0.01%
2022/03/03	37	145.54	30	145.02	145.50	7	18,951	0.04%
2022/03/02	28	143.02	40	139.63	143.00	-12	19,522	-0.06%
2022/03/01	41	140.17	40	139.50	139.50	1	20,151	0.00%
2022/02/25	1	138.50	1	138.50	136.50	0	20,576	0.00%
2022/02/24	1	133.53	1	136.47	133.50	0	21,396	0.00%
2022/02/23	0.3	139.86	0	140.50	140.00	0.3	21,422	0.00%
2022/02/22	14	136.07	3.2	137.30	136.50	10.8	21,565	0.05%
2022/02/21	0	0.00	3	143.00	142.00	-3	21,782	-0.01%
2022/02/18	52	140.62	54.3	144.38	144.50	-2.3	22,092	-0.01%
2022/02/17	14.1	143.66	13	143.81	143.00	1.1	22,348	0.01%
2022/02/16	19.1	149.31	20	151.60	147.50	-0.9	22,483	0.00%
2022/02/15	8	147.19	15	148.07	145.50	-7	22,383	-0.03%
2022/02/14	26.1	146.82	3	145.34	143.50	23	22,227	0.10%
2022/02/11	37	151.04	40.1	149.20	152.00	-3	22,140	-0.01%
2022/02/10	83	149.36	20.1	149.77	147.50	62.9	21,979	0.29%
2022/02/09	28.3	147.24	24	144.30	143.00	4.3	21,281	0.02%
2022/02/08	2.3	144.44	6	144.84	145.00	-3.7	21,042	-0.02%
2022/02/07	57.6	144.47	51.1	148.18	144.00	6.5	21,124	0.03%
2022/01/26	2	142.75	3	142.33	143.00	-1	20,884	0.00%
2022/01/25	4	140.63	6.5	141.54	140.50	-2.5	20,809	-0.01%
2022/01/24	1	136.50	3	134.83	138.50	-2	20,593	-0.01%
2022/01/21	3	138.83	4	137.88	135.00	-1	20,604	0.00%
2022/01/20	0	139.00	5	141.20	142.00	-5	20,533	-0.02%
2022/01/19	5	139.50	11	138.32	140.50	-6	20,662	-0.03%
2022/01/18	9	136.50	7	135.86	139.00	2	20,828	0.01%
2022/01/17	2	129.69	1	131.36	131.00	1	20,616	0.00%
2022/01/14	3.1	123.06	1	122.50	124.00	2.1	21,152	0.01%
2022/01/13	2.1	126.27	4	126.25	126.00	-2	21,889	-0.01%
2022/01/12	4.5	127.35	10	126.90	126.50	-5.5	22,179	-0.02%
2022/01/11	78.3	130.56	75.1	133.75	130.50	3.3	22,287	0.01%
2022/01/10	1	127.00	4	136.00	137.00	-3	22,311	-0.01%
2022/01/07	5.1	133.86	3.3	132.58	131.00	1.9	22,444	0.01%
2022/01/06	1	136.00	0	0.00	138.00	1	22,628	0.00%
2022/01/05	3	140.50	10	140.50	139.50	-7	22,911	-0.03%
2022/01/04	3	145.00	4	144.38	143.50	-1	23,052	0.00%
2022/01/03	2	141.75	2	141.00	141.00	0	23,537	0.00%
2021/12/30	1	140.51	7	141.50	141.00	-6	23,999	-0.02%
2021/12/29	41	142.02	40	143.00	142.00	1	24,430	0.00%
2021/12/28	15	143.33	19	143.08	143.50	-4	24,848	-0.02%
2021/12/27	5	144.00	9	143.28	142.50	-4	25,173	-0.02%
2021/12/24	2.3	145.74	15	143.97	143.00	-12.8	25,512	-0.05%
2021/12/23	31	148.64	11	149.09	145.00	20	25,614	0.08%
2021/12/22	292	152.46	291.1	152.42	145.50	1	25,562	0.00%	大買/大賣/
2021/12/21	2	139.50	3	140.17	139.50	-1	25,152	0.00%
2021/12/20	7.2	140.43	4	139.75	139.00	3.2	25,892	0.01%
2021/12/17	5	144.60	6	144.42	144.50	-1	26,456	0.00%
2021/12/16	21.3	146.62	21	147.62	147.00	0.3	26,543	0.00%
2021/12/15	113.1	142.62	182	140.86	143.00	-68.9	26,464	-0.26%	大買/大賣/
2021/12/14	112.1	142.04	44	141.50	142.00	68.1	26,689	0.26%	大買/
2021/12/13	45.2	138.75	43	138.40	138.00	2.2	26,765	0.01%
2021/12/10	36.1	141.39	55	139.66	140.00	-18.9	27,342	-0.07%
2021/12/09	38	142.46	32.2	141.74	141.00	5.8	28,202	0.02%
2021/12/08	23.3	142.94	87	144.37	144.50	-63.7	28,612	-0.22%
2021/12/07	24	145.73	43.5	146.38	144.00	-19.5	28,992	-0.07%
2021/12/06	78.1	151.10	89	153.06	149.00	-11	29,329	-0.04%
2021/12/03	20.7	154.43	12.2	154.29	154.00	8.5	30,337	0.03%
2021/12/02	50.2	157.19	35.1	157.12	152.00	15.1	30,465	0.05%
2021/12/01	74	159.73	177.4	158.69	162.50	-103.4	30,713	-0.34%	大賣/鉅額交易
2021/11/30	500.3	156.37	474	160.72	155.50	26.3	30,901	0.09%	大買/大賣/
2021/11/29	379	154.18	380.2	155.33	156.00	-1.2	31,412	0.00%	大買/大賣/
2021/11/26	21.1	142.47	13.1	141.28	143.50	7.9	31,181	0.03%
2021/11/25	52.1	142.87	27	143.24	139.00	25	30,992	0.08%
2021/11/24	301	138.03	274.1	139.31	138.00	26.9	30,645	0.09%	大買/大賣/
2021/11/23	37.2	146.15	27.1	143.71	143.00	10.1	31,034	0.03%
2021/11/22	7.3	137.72	27.1	137.59	137.50	-19.7	31,544	-0.06%
2021/11/19	28.1	137.06	11	136.59	135.50	17.1	34,292	0.05%
2021/11/18	105	139.59	97	142.01	139.50	8	35,764	0.02%	大買/
2021/11/17	35	140.34	20.1	140.85	143.00	15	36,558	0.04%
2021/11/16	67.1	137.71	39	140.22	136.00	28	37,590	0.07%
2021/11/15	52	138.00	12	138.16	138.50	40	38,657	0.10%
2021/11/12	6	134.91	8.1	134.38	133.00	-2	39,680	-0.01%
2021/11/11	5.1	132.10	6.1	131.52	130.50	-1	40,366	0.00%
2021/11/10	7	133.07	5.7	132.90	131.00	1.4	40,750	0.00%
2021/11/09	6	129.25	7	128.86	130.00	-1	40,825	0.00%
2021/11/08	6	121.50	2	121.75	122.00	4	40,859	0.01%
2021/11/05	2	125.25	1	124.50	124.00	1	41,105	0.00%
2021/11/04	83.1	126.58	57	126.02	126.00	26	41,586	0.06%
2021/11/03	65	130.42	79	129.81	130.00	-14	41,987	-0.03%
2021/11/02	7	132.98	10	129.76	128.00	-3	42,474	-0.01%
2021/11/01	7	131.50	4.1	131.50	131.00	2.9	43,019	0.01%
2021/10/29	1.7	129.39	2	129.51	128.00	-0.4	44,230	0.00%
2021/10/28	136	129.04	136	131.09	129.00	0	44,764	0.00%	大買/大賣/
2021/10/27	8	129.62	7.5	129.88	132.00	0.5	45,083	0.00%
2021/10/26	83	127.70	86	131.26	127.00	-3	45,547	-0.01%
2021/10/25	12.1	139.88	11	140.18	139.50	1.1	46,178	0.00%
2021/10/22	100	141.30	88.2	138.21	144.00	11.8	46,175	0.03%
2021/10/21	16.1	140.27	10.2	139.22	136.00	5.9	46,465	0.01%
2021/10/20	42	134.92	44.3	129.59	135.00	-2.3	46,586	0.00%
2021/10/19	67	128.45	69	123.15	128.50	-2	47,139	0.00%
2021/10/18	44	122.94	44.1	122.93	123.00	0	47,995	0.00%
2021/10/15	4	122.12	0.1	122.08	122.00	3.9	48,377	0.01%
2021/10/14	105	121.12	100	118.05	118.00	5	48,819	0.01%	大買/
2021/10/13	8	125.05	3	123.17	120.50	5	49,261	0.01%
2021/10/12	82.1	130.62	82	130.57	128.50	0	49,863	0.00%
2021/10/08	351.1	131.13	356.2	135.19	131.00	-5.1	50,305	-0.01%	大買/大賣/
2021/10/07	241.2	133.47	239	131.24	133.50	2.2	50,945	0.00%	大買/大賣/
2021/10/06	113	130.37	113	125.99	130.50	0	50,971	0.00%	大買/大賣/
2021/10/05	48	124.54	50	126.31	126.50	-2	51,717	0.00%
2021/10/04	42	128.07	46	122.11	121.50	-4	52,128	-0.01%
2021/10/01	0	0.00	8.1	126.42	124.00	-8.1	52,726	-0.02%
2021/09/30	5	134.30	5	134.70	134.00	0	53,156	0.00%
2021/09/29	160.1	134.27	155	135.45	134.00	5	53,244	0.01%	大買/大賣/
2021/09/28	4	136.63	5	135.70	139.00	-1	53,458	0.00%
2021/09/27	455.1	137.95	445.1	136.30	138.00	9.9	53,472	0.02%	大買/大賣/
2021/09/24	11.1	130.68	15	132.30	135.00	-3.9	52,807	-0.01%
2021/09/23	40	124.50	39	127.45	124.50	1	52,292	0.00%
2021/09/22	117	124.86	119	122.72	125.00	-2	52,340	0.00%	大買/大賣/
2021/09/17	30	123.80	39.1	124.00	126.50	-9.1	52,383	-0.02%
2021/09/16	43.1	121.45	44	120.53	121.50	-0.9	52,394	0.00%
2021/09/15	13	121.46	48	120.25	120.00	-35	52,459	-0.07%
2021/09/14	76	122.78	65.1	126.76	121.50	10.9	52,046	0.02%
2021/09/13	49	130.20	46	132.00	129.00	3	51,349	0.01%
2021/09/10	45	132.54	42.1	133.13	133.00	2.9	51,054	0.01%
2021/09/09	92.2	133.17	93	132.55	133.00	-0.8	50,598	0.00%
2021/09/08	68	132.87	72	131.36	130.50	-4	50,078	-0.01%
2021/09/07	40.2	146.37	38	138.53	138.50	2.2	49,056	0.00%
2021/09/06	20.1	159.23	23	153.17	153.50	-2.9	48,713	-0.01%
2021/09/03	39	165.24	38	164.93	165.50	1	48,488	0.00%
2021/09/02	283	162.06	319.1	167.65	159.00	-36	48,252	-0.07%	大買/大賣/
2021/09/01	54.1	162.21	65.1	163.20	167.00	-11.1	46,980	-0.02%
2021/08/31	47	154.88	51.1	151.86	155.00	-4.1	46,231	-0.01%
2021/08/30	15.2	151.73	18.1	151.01	150.00	-3	46,138	-0.01%
2021/08/27	76	151.02	55	153.08	150.00	21	46,457	0.05%
2021/08/26	51	160.29	40	159.74	158.00	11	46,194	0.02%
2021/08/25	1,237.1	159.22	1,486	164.98	158.50	-248.9	45,344	-0.55%	大買/大賣/鉅額交易
2021/08/24	363.2	162.67	101	158.14	163.50	262.2	43,208	0.61%	大買/大賣/鉅額交易
2021/08/23	166	150.09	108.1	150.75	149.00	57.9	42,798	0.14%	大買/大賣/
2021/08/20	15.1	142.65	15.1	143.44	144.00	0	43,009	0.00%
2021/08/19	55	146.95	52	146.61	135.00	3	42,007	0.01%
2021/08/18	421	148.67	470.1	133.68	150.00	-49.1	40,718	-0.12%	大買/大賣/
2021/08/17	60	140.29	48.5	140.21	137.50	11.5	39,881	0.03%
2021/08/16	16	135.94	13	135.46	135.50	3	39,150	0.01%
2021/08/13	5	136.80	10	136.75	130.50	-5	38,780	-0.01%
2021/08/12	5	133.90	10	135.09	136.50	-5	38,600	-0.01%
2021/08/11	10	133.70	8.3	133.55	128.00	1.7	38,648	0.00%
2021/08/10	13.1	133.16	53.2	133.33	135.00	-40.1	38,582	-0.10%
2021/08/09	276.3	138.67	276	145.37	138.50	0.3	38,319	0.00%	大買/大賣/
2021/08/06	9	147.61	14	147.04	150.00	-5	38,020	-0.01%
2021/08/05	452	144.61	461	146.01	144.50	-9	37,805	-0.02%	大買/大賣/
2021/08/04	45	151.73	38.3	151.33	149.50	6.7	37,759	0.02%
2021/08/03	39	140.42	39	138.97	142.00	0	36,910	0.00%
2021/08/02	10	136.20	4	139.00	135.00	6	36,810	0.02%
2021/07/30	26	140.19	19	138.76	135.00	7	36,379	0.02%
2021/07/29	61	133.39	47	133.74	136.50	14	35,710	0.04%
2021/07/28	41.1	137.66	57.2	133.79	132.50	-16.1	34,588	-0.05%
2021/07/27	482.4	147.37	487.2	154.28	147.00	-4.8	34,541	-0.01%	大買/大賣/
2021/07/26	76.3	151.69	23.4	150.34	155.00	52.9	33,627	0.16%
2021/07/23	344.3	141.62	388	149.66	141.00	-43.7	32,848	-0.13%	大買/大賣/
2021/07/22	255	153.23	267.3	151.72	153.00	-12.3	32,220	-0.04%	大買/大賣/
2021/07/21	226	147.45	223.1	147.20	147.50	2.9	31,411	0.01%	大買/大賣/
2021/07/20	198	134.75	254.1	137.05	134.50	-56.1	31,298	-0.18%	大買/大賣/
2021/07/19	441	134.15	471	136.69	134.00	-30	31,150	-0.10%	大買/大賣/
2021/07/16	42.6	134.39	40.1	131.93	137.00	2.5	31,080	0.01%
2021/07/15	36	126.64	111	123.57	130.00	-75	30,465	-0.25%	大賣/
2021/07/14	593	124.53	624	122.90	124.50	-31	30,605	-0.10%	大買/大賣/
2021/07/13	7	122.07	14	120.82	123.00	-7	30,442	-0.02%
2021/07/12	45	111.59	428	109.43	112.00	-383	30,802	-1.24%	大賣/鉅額交易
2021/07/09	414	105.22	38.1	104.28	105.50	376	29,847	1.26%	大買/鉅額交易
2021/07/08	682	95.79	601	94.86	96.20	81	29,423	0.28%	大買/大賣/
2021/07/07	49	91.82	58.1	92.67	95.50	-9.1	29,117	-0.03%
2021/07/06	34	86.80	13	87.54	86.90	21	28,520	0.07%
2021/07/05	104	88.23	59	88.27	86.20	45	28,772	0.16%	大買/
2021/07/02	4	81.68	8	81.11	86.00	-4	28,994	-0.01%
2021/07/01	1	79.00	105	79.63	78.90	-104	29,316	-0.35%	大賣/鉅額交易
2021/06/30	3	81.50	3	80.93	80.30	0	29,785	0.00%
2021/06/29	4	84.35	14.2	84.54	81.10	-10.2	31,403	-0.03%
2021/06/28	16	85.44	15	85.61	84.90	1	33,429	0.00%
2021/06/25	45	84.99	8	84.93	84.30	37	34,038	0.11%
2021/06/24	13	83.48	13	83.53	83.50	0	33,812	0.00%
2021/06/23	4	81.58	6	81.58	82.40	-2	33,654	-0.01%
2021/06/22	15	81.17	77	82.10	79.20	-62	33,733	-0.18%
2021/06/21	87	79.44	32	80.58	79.90	55	33,417	0.16%
2021/06/18	67	79.66	69	79.93	79.60	-2	33,176	-0.01%
2021/06/17	8	79.63	3	80.83	81.50	5	33,009	0.02%
2021/06/16	14	81.89	15	80.56	79.90	-1	32,827	0.00%
2021/06/15	14	83.57	16	83.84	82.30	-2	32,627	-0.01%
2021/06/11	18	83.93	19	84.08	83.00	-1	32,497	0.00%
2021/06/10	69.2	82.90	55	83.72	83.10	14.2	31,950	0.04%
2021/06/09	14.1	79.98	102	79.38	78.60	-87.9	31,065	-0.28%	大賣/
2021/06/08	82	77.91	13	77.78	77.00	69	30,472	0.23%
2021/06/07	11	85.29	14	84.54	83.10	-3	29,770	-0.01%
2021/06/04	30	87.52	63.1	87.77	86.00	-33.1	29,326	-0.11%
2021/06/03	62.1	86.78	56	86.79	85.70	6.1	28,631	0.02%
2021/06/02	33	84.86	41.5	84.57	83.00	-8.5	28,030	-0.03%
2021/06/01	108	83.58	46.2	84.64	86.10	61.9	27,484	0.23%	大買/
2021/05/31	280.3	83.28	299.5	83.32	81.90	-19.3	26,770	-0.07%	大買/大賣/
2021/05/28	665	78.91	558	78.38	79.20	107	25,574	0.42%	大買/大賣/鉅額交易
2021/05/27	29	70.22	27	70.82	72.00	2	24,303	0.01%
2021/05/26	113	68.43	55	68.95	68.50	58	23,964	0.24%	大買/
2021/05/25	63	70.73	64	68.98	68.20	-1	23,809	0.00%
2021/05/24	7	67.04	3	65.73	66.80	4	23,310	0.02%
2021/05/21	2	64.20	1	63.90	64.00	1	23,089	0.00%
2021/05/20	20	64.49	102	64.28	62.90	-82	23,202	-0.35%	大賣/
2021/05/19	76	65.72	76	63.63	66.00	0	23,128	0.00%
2021/05/18	16	60.82	16	61.01	62.90	0	22,850	0.00%
2021/05/17	145	60.15	198.1	60.64	57.20	-53.1	22,602	-0.23%	大買/大賣/
2021/05/14	94	66.50	42	65.97	63.50	52	22,280	0.23%
2021/05/13	45	60.75	78	61.50	62.90	-33	21,942	-0.15%
2021/05/12	180	63.24	308	63.84	63.50	-128	21,570	-0.59%	大買/大賣/鉅額交易
2021/05/11	35	69.31	269.5	67.92	67.00	-234.5	20,854	-1.12%	大賣/鉅額交易
2021/05/10	168.1	73.40	697	72.47	74.00	-528.9	20,353	-2.60%	大買/大賣/鉅額交易
2021/05/07	604	67.04	65.2	66.52	67.30	538.8	19,787	2.72%	大買/鉅額交易
2021/05/06	59	62.93	69	61.59	61.20	-10	19,751	-0.05%
2021/05/05	27.1	64.31	46	66.07	62.80	-18.9	19,622	-0.10%
2021/05/04	169.2	62.44	148.2	62.92	64.40	21	19,451	0.11%	大買/大賣/
2021/05/03	214.2	67.49	258	67.68	67.00	-43.9	19,143	-0.23%	大買/大賣/
2021/04/29	74.2	70.06	106	69.76	69.00	-31.8	18,981	-0.17%	大賣/
2021/04/28	176.3	70.98	274.6	70.72	69.60	-98.3	18,872	-0.52%	大買/大賣/
2021/04/27	62.1	74.35	35	72.15	72.10	27.1	18,631	0.15%
2021/04/26	74.6	76.25	66	75.82	75.40	8.6	18,336	0.05%
2021/04/23	138	74.90	51	75.27	74.40	87	17,959	0.48%	大買/
2021/04/22	270	73.37	254	75.54	72.60	16	17,593	0.09%	大買/大賣/
2021/04/21	102	73.39	130	73.40	73.40	-28	17,087	-0.16%	大買/大賣/
2021/04/20	125	73.22	119.9	73.38	73.00	5.1	16,800	0.03%	大買/大賣/
2021/04/19	783	70.23	1,336	71.59	70.00	-553	16,096	-3.44%	大買/大賣/鉅額交易
2021/04/16	1,555	70.98	1,022	70.86	71.10	533	15,114	3.53%	大買/大賣/鉅額交易
2021/04/15	32	64.05	41	64.62	64.70	-9	14,251	-0.06%
2021/04/14	115	61.35	34	61.33	63.70	81	13,976	0.58%	大買/
2021/04/13	365	66.03	359	66.96	65.60	6	13,548	0.04%	大買/大賣/
2021/04/12	1	66.70	4	66.43	66.70	-3	12,897	-0.02%
2021/04/09	115	61.60	26	61.50	60.70	89	12,824	0.69%	大買/
2021/04/08	70	66.54	67	67.08	64.00	3	12,398	0.02%
2021/04/07	1,177	64.19	1,233.1	64.14	64.20	-56.1	11,648	-0.48%	大買/大賣/
2021/04/06	108	57.99	87	58.36	58.40	21	11,053	0.19%	大買/
2021/04/01	399.1	58.88	387	58.98	58.20	12.1	10,491	0.11%	大買/大賣/
2021/03/31	448	55.32	355.7	55.13	57.40	92.3	8,769	1.05%	大買/大賣/
2021/03/30	489	51.24	458	51.93	52.20	31	6,590	0.47%	大買/大賣/
2021/03/29	127.2	47.61	113	47.69	47.50	14.2	5,909	0.24%	大買/大賣/
2021/03/26	6.6	47.29	12	47.53	47.45	-5.4	5,852	-0.09%
2021/03/25	24	46.74	20	46.91	47.00	4	5,689	0.07%
2021/03/24	2	44.45	0	0.00	44.45	2	5,396	0.04%
2021/03/23	4	44.89	0	0.00	44.65	4	5,427	0.07%
2021/03/22	1	44.75	0	0.00	45.10	1	5,465	0.02%
2021/03/18	0	0.00	0.2	45.30	45.00	-0.2	5,742	0.00%
2021/03/17	4	46.10	17	46.13	45.15	-13	5,847	-0.22%
2021/03/16	12.4	45.84	47	46.20	46.50	-34.6	5,917	-0.58%
2021/03/15	6	45.39	0	0.00	45.50	6	6,056	0.10%
2021/03/12	4	44.75	0	0.00	44.60	4	6,178	0.06%
2021/03/11	1	44.60	1	44.20	44.60	0	6,587	0.00%
2021/03/09	15	44.29	2	43.35	43.80	13	7,223	0.18%
2021/03/08	5	44.55	0	0.00	43.95	5	7,316	0.07%
2021/03/05	6	44.51	0	0.00	44.30	6	7,337	0.08%
2021/03/04	2	45.28	0	0.00	45.00	2	7,367	0.03%
2021/03/03	3	45.00	4	45.95	46.20	-1	7,644	-0.01%
2021/03/02	4	47.20	0	0.00	46.30	4	7,592	0.05%
2021/02/26	6.7	47.38	5	47.42	47.35	1.7	7,537	0.02%
2021/02/25	5	47.36	1	47.70	46.90	4	7,510	0.05%
2021/02/24	27	46.79	27	46.61	46.70	0	7,609	0.00%
2021/02/23	78	46.65	93	46.79	46.65	-15	7,591	-0.20%
2021/02/22	11	47.35	3	48.62	47.45	8	7,530	0.11%
2021/02/19	9	45.96	16	47.21	47.45	-7	7,275	-0.10%
2021/02/18	2	46.85	11.3	46.96	46.85	-9.3	7,114	-0.13%
2021/02/17	9.3	45.25	4	46.01	46.15	5.3	7,002	0.08%
2021/02/05	3	44.13	1	44.45	44.20	2	6,944	0.03%
2021/02/04	0	0.00	2	43.90	43.90	-2	6,937	-0.03%
2021/02/03	1	43.95	2	44.40	43.70	-1	6,939	-0.01%
2021/02/02	8	43.35	6	43.65	43.75	2	6,955	0.03%
2021/02/01	7	42.26	0	0.00	42.55	7	6,936	0.10%
2021/01/29	12	44.09	1	44.00	43.10	11	6,909	0.16%
2021/01/28	8	44.55	4	44.43	44.35	4	6,858	0.06%
2021/01/27	3	45.10	0	0.00	45.45	3	6,841	0.04%
2021/01/26	25	44.71	37	45.27	44.70	-12	6,806	-0.18%
2021/01/25	10	44.40	1	44.90	44.90	9	6,778	0.13%
2021/01/22	14	44.64	0	0.00	44.65	14	6,759	0.21%
2021/01/21	16	44.88	131.2	45.20	44.05	-115.2	6,733	-1.71%	大賣/鉅額交易
2021/01/20	6	45.43	5	45.86	45.10	1	6,699	0.01%
2021/01/19	2	46.80	51	46.31	46.10	-49	6,581	-0.74%
2021/01/18	11	46.18	11	45.91	46.10	0	6,537	0.00%
2021/01/15	148	47.63	51	47.50	47.30	97	6,465	1.50%	大買/
2021/01/14	85.4	48.07	31	47.77	48.20	54.4	6,337	0.86%
2021/01/13	8	46.50	6.5	46.88	46.55	1.5	6,131	0.02%
2021/01/12	7	47.01	7	46.91	46.15	0	6,067	0.00%
2021/01/11	11.9	47.39	15	47.49	47.50	-3.2	5,985	-0.05%
2021/01/08	2.1	45.64	1.2	45.82	45.35	0.9	5,832	0.02%
2021/01/07	12	45.88	6	45.83	45.80	6	5,840	0.10%
2021/01/06	14	46.13	34	45.78	45.65	-20	5,914	-0.34%
2021/01/05	13.2	46.87	14	46.79	46.85	-0.9	5,892	-0.01%
2021/01/04	8	47.91	9.8	47.89	47.65	-1.8	5,976	-0.03%
2020/12/31	13.5	47.39	5	47.39	47.45	8.5	5,860	0.14%
2020/12/30	6	46.56	7	46.54	46.70	-1	5,800	-0.02%
2020/12/29	3	46.28	3	46.20	46.20	0	5,800	0.00%
2020/12/28	4	46.53	4	46.73	46.65	0	5,771	0.00%
2020/12/25	55	46.38	58	46.53	46.40	-3	5,712	-0.05%
2020/12/24	46.5	46.71	80.2	46.83	46.75	-33.7	5,641	-0.60%
2020/12/23	16.9	46.05	18	46.21	46.20	-1.1	5,543	-0.02%
2020/12/22	21	45.57	11	45.35	44.90	10	5,383	0.19%
2020/12/21	5.1	43.58	18.2	43.73	45.05	-13.1	5,259	-0.25%
2020/12/18	8.2	44.99	4	45.03	44.75	4.2	5,182	0.08%
2020/12/17	47	45.02	1	45.05	45.00	46	5,165	0.89%
2020/12/16	3	45.42	4.4	45.46	45.30	-1.4	5,161	-0.03%
2020/12/15	6	46.01	2.4	46.29	45.15	3.6	5,109	0.07%
2020/12/14	6	47.42	3	47.92	47.40	3	4,874	0.06%
2020/12/11	22	46.74	19	47.05	46.95	3	4,843	0.06%
2020/12/10	30	49.06	29	48.33	48.25	1	4,790	0.02%
2020/12/09	11	50.74	12.5	51.19	51.00	-1.5	4,654	-0.03%
2020/12/08	23.3	49.75	16	49.59	50.20	7.3	4,480	0.16%
2020/12/07	12.1	50.87	15	50.63	50.80	-2.9	4,324	-0.07%
2020/12/04	27	48.86	8.2	48.96	48.75	18.8	3,916	0.48%
2020/12/03	10	47.56	12	48.44	47.50	-2	3,684	-0.05%
2020/12/02	20	45.85	6.3	46.42	46.45	13.7	3,307	0.41%
2020/12/01	0	0.00	1	45.50	45.50	-1	3,232	-0.03%
2020/11/30	4	45.25	2	45.30	45.20	2	3,333	0.06%
2020/11/27	9	45.76	14.1	46.08	45.75	-5.1	3,579	-0.14%
2020/11/26	0	0.00	3	44.27	44.35	-3	3,259	-0.09%
2020/11/25	3	43.92	0	0.00	43.75	3	3,232	0.09%
2020/11/24	16	44.34	10	43.95	43.90	6	3,200	0.19%
2020/11/23	4	44.83	6	44.96	44.80	-2	3,145	-0.06%
2020/11/20	3.3	43.09	5	43.31	43.70	-1.7	2,993	-0.06%
2020/11/19	0	0.00	0.1	45.00	42.50	-0.1	2,942	0.00%
2020/11/17	0	0.00	2	42.53	42.35	-2	2,936	-0.07%
2020/11/16	0	0.00	3	41.95	42.05	-3	2,982	-0.10%
2020/11/13	4	41.58	1	41.75	41.90	3	3,028	0.10%
2020/11/12	0	0.00	0.1	46.15	42.55	-0.1	3,059	0.00%
2020/10/28	3	42.27	0	0.00	42.10	3	3,609	0.08%
2020/10/23	2	44.05	2	44.15	43.95	0	3,731	0.00%
2020/10/22	6	43.33	1	43.90	43.50	5	3,787	0.13%
2020/10/20	0	0.00	1	45.55	45.75	-1	3,749	-0.03%
2020/10/19	0	0.00	0.1	46.00	45.65	-0.1	3,768	0.00%
2020/10/16	1	45.55	0	0.00	45.30	1	3,780	0.03%
2020/10/15	23.2	46.48	22	46.10	46.10	1.2	3,764	0.03%
2020/10/14	1	46.60	8	46.64	46.50	-7	3,768	-0.19%
2020/10/13	20	45.47	24	45.77	45.85	-4	3,693	-0.11%
2020/10/12	11.4	46.17	13	46.67	45.50	-1.7	3,642	-0.05%
2020/10/08	0	0.00	4	45.03	45.15	-4	3,536	-0.11%
2020/10/07	5	44.71	10	44.74	44.55	-5	3,507	-0.14%
2020/10/06	0.3	44.15	3	44.12	44.10	-2.8	3,465	-0.08%
2020/10/05	0	0.00	3.2	43.07	42.80	-3.2	3,508	-0.09%
2020/09/30	0	0.00	1	41.50	41.80	-1	3,659	-0.03%
2020/09/25	5	41.22	2	40.90	40.90	3	4,341	0.07%
2020/09/24	5	42.30	0	0.00	42.05	5	4,396	0.11%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	43.65	1	44.00	44.00	0	4,399	0.00%
2020/09/21	2	45.68	27	45.73	45.05	-25	4,359	-0.57%
2020/09/17	11	45.50	11	45.27	45.25	0	4,319	0.00%
2020/09/16	31	45.47	31	45.30	45.30	0	4,300	0.00%
2020/09/15	21	45.40	21.3	45.67	45.00	-0.3	4,317	-0.01%
2020/09/14	1	44.25	5	44.41	44.80	-4	4,231	-0.09%
2020/09/11	6	43.12	4	43.10	43.10	2	4,186	0.05%
2020/09/10	4	44.00	4	44.08	43.95	0	4,162	0.00%
2020/09/09	3.3	44.21	4	44.20	44.35	-0.7	4,145	-0.02%
2020/09/08	0	0.00	1	45.50	44.75	-1	4,132	-0.02%
2020/09/07	3	45.05	9	45.20	44.75	-6	4,107	-0.15%
2020/09/04	12	44.55	17	44.62	44.90	-5	4,073	-0.12%
2020/09/03	45	45.67	24	45.50	45.50	21	4,036	0.52%
2020/09/02	24	46.01	45	46.30	46.60	-21	3,899	-0.54%
2020/09/01	0	0.00	0.5	43.20	43.20	-0.5	3,618	-0.01%
2020/08/31	0.5	42.80	6	42.80	42.80	-5.5	3,675	-0.15%
2020/08/27	9	43.27	4	43.85	43.15	5	3,720	0.13%
2020/08/26	2	43.85	0	0.00	43.60	2	3,725	0.05%
2020/08/25	0	0.00	1	43.80	43.80	-1	3,756	-0.03%
2020/08/24	3	43.00	2	42.90	42.85	1	3,777	0.03%
2020/08/21	1	43.10	1	43.25	43.05	0	3,855	0.00%
2020/08/20	6	42.72	0	0.00	42.55	6	3,846	0.16%
2020/08/19	7	44.40	2	44.35	44.00	5	3,804	0.13%
2020/08/18	19	45.97	9.2	46.38	45.65	9.8	3,761	0.26%
2020/08/17	2	46.25	6	46.40	46.65	-4	3,716	-0.11%
2020/08/14	3.3	45.41	2	45.53	45.60	1.3	3,649	0.04%
2020/08/13	2	46.00	5.2	46.16	45.95	-3.2	3,628	-0.09%
2020/08/12	1	45.30	7.1	45.36	45.15	-6.1	3,551	-0.17%
2020/08/11	7.3	45.45	0	0.00	44.95	7.3	3,516	0.21%
2020/08/10	71	47.34	3	47.87	47.30	68	3,459	1.97%
2020/08/07	2	46.75	11.3	47.00	47.10	-9.3	3,354	-0.28%
2020/08/06	16.3	47.00	0	0.00	46.00	16.3	3,321	0.49%
2020/08/05	3	47.02	2	47.03	47.00	1	3,283	0.03%
2020/08/04	4.3	47.69	3	48.13	47.00	1.3	3,286	0.04%
2020/08/03	2	45.95	5	46.40	46.40	-3	3,226	-0.09%
2020/07/31	10	45.77	5	46.01	46.30	5	3,255	0.15%
2020/07/30	12	45.19	32	45.25	46.00	-20	3,211	-0.62%
2020/07/29	12.6	43.95	3	44.83	44.95	9.6	3,135	0.30%
2020/07/28	7	44.89	12	44.81	42.70	-5	3,103	-0.16%
2020/07/27	0	0.00	7	43.36	44.00	-7	3,047	-0.23%
2020/07/24	7	43.41	5	43.70	42.70	2	3,010	0.07%
2020/07/23	14	44.82	2	44.63	44.20	12	2,999	0.40%
2020/07/22	2	43.83	3	44.27	44.60	-1	2,977	-0.03%
2020/07/20	0	0.00	10	43.14	43.25	-10	2,928	-0.34%
2020/07/17	7	43.05	3	43.08	43.00	4	2,887	0.14%
2020/07/16	0	0.00	2	42.00	42.30	-2	2,866	-0.07%
2020/07/15	5	42.76	0	0.00	41.70	5	2,861	0.17%
2020/07/13	0	0.00	14	43.79	43.80	-14	2,906	-0.48%
2020/07/10	12.2	44.17	3	44.00	43.70	9.2	2,895	0.32%
2020/07/09	24	46.84	17	46.45	45.55	7	2,814	0.25%
2020/07/08	73.4	47.85	78	48.47	47.45	-4.7	2,649	-0.18%
2020/07/07	13	43.07	15	43.57	45.35	-2	2,235	-0.09%
2020/07/06	30	40.77	28.1	41.11	41.25	1.9	2,022	0.09%
2020/07/03	8	40.94	6	41.14	40.85	2	1,990	0.10%
2020/07/02	0.2	40.20	0	0.00	40.40	0.2	1,919	0.01%
2020/07/01	0	0.00	1	39.55	39.30	-1	1,904	-0.05%
2020/06/30	0	0.00	6	38.68	38.70	-6	1,921	-0.31%
2020/06/29	2	38.45	35	38.65	38.35	-33	1,924	-1.71%
2020/06/24	0	0.00	6	39.00	38.75	-6	1,917	-0.31%
2020/06/23	0	0.00	20	38.31	38.35	-20	1,914	-1.04%
2020/06/22	22	39.27	0	0.00	38.70	22	1,906	1.16%
2020/06/19	5	39.17	0	0.00	39.20	5	1,867	0.27%
2020/06/16	0	0.00	1	38.35	38.20	-1	1,870	-0.05%
2020/06/15	1	38.15	1	38.15	37.65	0	1,892	0.00%
2020/06/12	0	0.00	5	36.90	38.00	-5	1,895	-0.26%
2020/06/11	0	0.00	30	38.74	38.20	-30	1,906	-1.57%
2020/06/10	2	39.15	2	39.30	39.35	0	1,906	0.00%
2020/06/09	15	39.88	0	0.00	39.40	15	1,938	0.77%
2020/06/08	26	39.86	0	0.00	39.55	26	1,954	1.33%
2020/06/05	40.6	39.93	6	40.05	40.10	34.6	1,936	1.79%
2020/06/04	0	0.00	2	39.00	38.95	-2	1,896	-0.11%
2020/06/03	4	38.50	4	38.70	38.75	0	2,000	0.00%
2020/06/02	8.2	38.50	12	38.30	38.30	-3.8	2,014	-0.19%
2020/06/01	13.3	38.90	8	38.40	38.40	5.3	2,002	0.26%
2020/05/29	2	38.85	3	39.02	39.05	-1	1,963	-0.05%
2020/05/28	10	38.96	21	39.12	38.95	-11	1,932	-0.57%
2020/05/27	4	37.93	2	38.15	38.15	2	1,846	0.11%
2020/05/26	1	38.80	4	38.78	38.05	-3	1,845	-0.16%
2020/05/25	3.2	37.54	2	37.63	38.10	1.2	1,824	0.06%
2020/05/22	1	36.90	6	37.33	37.30	-5	1,799	-0.28%
2020/05/21	6	36.15	8	36.51	36.95	-2	1,780	-0.11%
2020/05/20	3	35.93	2	36.15	35.85	1	1,783	0.06%
2020/05/18	1	35.40	0	0.00	35.05	1	1,831	0.05%
2020/05/15	3	36.48	0	0.00	36.00	3	1,816	0.17%
2020/05/14	5	37.04	5	37.17	36.85	0	1,798	0.00%
2020/05/13	2.2	37.61	0	0.00	37.95	2.2	1,782	0.12%
2020/05/12	1	37.85	0	0.00	38.15	1	1,772	0.06%
2020/05/11	5	38.62	6	38.62	38.30	-1	1,763	-0.05%
2020/05/08	5	38.77	1	39.55	39.15	4	1,720	0.23%
2020/05/07	10	39.17	1.3	39.29	39.15	8.8	1,648	0.53%
2020/05/06	0	0.00	3	37.32	37.40	-3	1,566	-0.19%
2020/05/05	1	36.75	0	0.00	36.30	1	1,535	0.07%
2020/05/04	2	36.50	0	0.00	36.25	2	1,529	0.13%
2020/04/29	0.3	37.20	0.3	37.20	37.30	-0.1	1,523	0.00%
2020/04/27	0	0.00	6	36.83	36.95	-6	1,557	-0.39%
2020/04/22	1	34.00	1.2	35.66	35.60	-0.2	1,564	-0.01%
2020/04/21	4.2	36.11	4	35.46	35.15	0.2	1,563	0.01%
2020/04/17	5	38.01	2	38.30	37.25	3	1,546	0.19%
2020/04/16	5	35.83	4.3	36.14	36.90	0.7	1,458	0.05%
2020/04/15	0	0.00	16	35.41	35.60	-16	1,428	-1.12%
2020/04/14	3	34.37	5	34.40	34.75	-2	1,400	-0.14%
2020/04/10	1	34.00	0	0.00	34.00	1	1,392	0.07%
2020/04/09	1	34.15	0	0.00	34.15	1	1,431	0.07%
2020/04/08	0.3	35.05	0	0.00	34.95	0.3	1,466	0.02%
2020/04/07	0	0.00	5	34.30	34.35	-5	1,448	-0.35%
2020/04/06	2	33.05	2	33.35	33.65	0	1,434	0.00%
2020/04/01	1	33.00	2.2	32.87	33.05	-1.2	1,427	-0.08%
2020/03/27	0.2	30.80	0	0.00	30.75	0.2	1,452	0.01%
2020/03/26	2	30.30	3	30.77	30.80	-1	1,445	-0.07%
2020/03/25	2	30.85	1.2	30.60	30.60	0.9	1,441	0.06%
2020/03/24	0.2	29.90	0	0.00	29.80	0.2	1,424	0.01%
2020/03/23	0	0.00	0.1	28.55	28.10	-0.1	1,423	-0.01%
2020/03/19	1.1	27.20	2	30.00	27.20	-0.9	1,415	-0.06%
2020/03/17	3	30.70	5	30.95	30.20	-2	1,399	-0.14%
2020/03/16	1	33.25	12	32.95	32.25	-11	1,381	-0.80%
2020/03/13	6	34.43	3	34.98	35.00	3	1,369	0.22%
2020/03/12	5	38.95	1	38.50	38.20	4	1,354	0.30%
2020/03/10	1	41.85	2	42.50	42.20	-1	1,331	-0.08%
2020/03/09	10	44.77	11	44.44	43.40	-1	1,310	-0.08%
2020/03/06	0	0.00	5	42.92	42.90	-5	1,193	-0.42%
2020/03/05	2	42.00	0	0.00	42.00	2	1,213	0.16%
2020/02/27	2	41.43	1	41.30	41.45	1	1,534	0.07%
2020/02/26	4	42.46	0	0.00	42.10	4	1,528	0.26%
2020/02/25	1	41.85	1	42.35	42.90	0	1,527	0.00%
2020/02/24	1	42.55	5	42.80	42.80	-4	1,530	-0.26%
2020/02/21	4.1	43.39	1	43.85	43.30	3.1	1,537	0.20%
2020/02/20	22	44.28	16.3	44.50	44.10	5.7	1,556	0.37%
2020/02/14	1	41.25	1	41.60	41.60	0	1,523	0.00%
2020/02/10	2	40.68	2	40.95	40.60	0	1,588	0.00%
2020/02/07	3	42.08	1	41.80	41.80	2	1,589	0.13%
2020/02/05	4	41.33	5	41.77	41.65	-1	1,598	-0.06%
2020/02/04	0	0.00	2	41.50	41.45	-2	1,628	-0.12%
2020/02/03	2	39.05	3	39.87	40.00	-1	1,645	-0.06%
2020/01/31	1	42.00	0	0.00	41.20	1	1,670	0.06%
2020/01/30	8	43.68	1	41.50	41.45	7	1,790	0.39%
2020/01/17	0	0.00	0.1	46.40	46.10	-0.1	1,778	0.00%
2020/01/16	4	46.25	2	46.20	46.20	2	1,786	0.11%
2020/01/15	0	0.00	12	46.13	46.10	-12	1,805	-0.66%
2020/01/14	4	46.43	5	46.29	46.20	-1	1,813	-0.06%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/09	2.3	46.24	2	46.43	46.10	0.3	1,914	0.02%
2020/01/08	7	46.29	4.4	46.13	46.10	2.6	1,972	0.13%
2020/01/07	1	46.65	0	0.00	46.25	1	1,999	0.05%
2020/01/03	22	48.11	5	47.20	47.20	17	2,008	0.85%
2020/01/02	15	48.10	6	48.30	48.40	9	1,967	0.46%
2019/12/30	1	47.25	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0.3	47.55	1	47.75	47.55	-0.7	1,933	-0.04%
2019/12/26	0	0.00	1	47.15	47.25	-1	1,921	-0.05%
2019/12/25	3	47.00	0	0.00	47.00	3	1,941	0.15%
2019/12/24	2.6	47.24	4	47.19	47.00	-1.4	1,937	-0.07%
2019/12/23	0.4	46.55	0	0.00	46.55	0.4	1,898	0.02%
2019/12/20	1	46.75	1	46.55	46.60	0	1,898	0.00%
2019/12/18	3	46.97	3	47.00	47.00	0	1,934	0.00%
2019/12/16	0	0.00	0.2	46.80	46.80	-0.2	1,961	-0.01%
2019/12/13	1.4	46.26	0	0.00	46.15	1.4	1,959	0.07%
2019/12/12	1	46.70	3	46.77	46.55	-2	1,959	-0.10%
2019/12/10	1	46.80	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0.5	47.30	1	47.30	47.30	-0.5	2,025	-0.02%
2019/12/06	1	47.15	0	0.00	47.10	1	2,110	0.05%
2019/12/05	2.2	46.75	5	46.81	46.70	-2.9	2,159	-0.13%
2019/12/02	1	46.80	0	0.00	46.40	1	2,217	0.05%
2019/11/29	30	49.64	13	49.70	48.35	17	2,186	0.78%
2019/11/26	0.1	47.30	0	0.00	47.25	0.1	2,061	0.00%
2019/11/21	1	46.45	0	0.00	46.60	1	2,094	0.05%
2019/11/19	1	47.95	0	0.00	47.45	1	2,202	0.05%
2019/11/18	0.3	48.00	1	47.95	47.95	-0.8	2,206	-0.03%
2019/11/15	1	47.20	3	47.35	47.45	-2	2,238	-0.09%
2019/11/13	0	0.00	3	46.70	46.65	-3	2,240	-0.13%
2019/11/11	1	46.65	0	0.00	46.30	1	2,258	0.04%
2019/11/08	2	46.63	0	0.00	47.05	2	2,247	0.09%
2019/11/07	4	46.23	0	0.00	45.95	4	2,238	0.18%
2019/11/06	1	47.20	0	0.00	46.60	1	2,239	0.04%
2019/11/05	2	47.30	1	47.20	47.20	1	2,238	0.04%
2019/11/04	1	47.15	1.3	47.24	47.15	-0.3	2,240	-0.01%
2019/11/01	0.2	46.80	5	46.71	46.70	-4.9	2,238	-0.22%
2019/10/31	7.2	46.91	1	46.50	46.50	6.2	2,265	0.27%
2019/10/30	2.2	47.53	2	47.50	47.50	0.2	2,249	0.01%
2019/10/29	5.3	47.46	4	47.76	47.25	1.3	2,313	0.06%
2019/10/28	9	48.51	5.3	48.65	48.35	3.7	2,408	0.15%
2019/10/25	2	49.85	1	50.20	49.85	1	2,298	0.04%
2019/10/24	0.1	49.80	0	0.00	49.60	0.1	2,285	0.00%
2019/10/23	1	49.40	5	49.15	49.15	-4	2,286	-0.17%
2019/10/22	4	49.40	0.2	53.00	49.40	3.8	2,297	0.17%
2019/10/21	0	0.00	4	48.86	49.20	-4	2,288	-0.17%
2019/10/16	3	50.70	0	0.00	50.30	3	2,269	0.13%
2019/10/15	3.2	51.26	6	51.10	51.10	-2.8	2,248	-0.12%
2019/10/09	1	49.85	5	49.60	49.60	-4	2,173	-0.18%
2019/10/08	4	49.59	2	49.20	49.20	2	2,168	0.09%
2019/10/04	2	50.55	5.2	50.46	50.40	-3.2	2,244	-0.14%
2019/10/03	2	49.25	4	49.68	50.10	-2	2,228	-0.09%
2019/10/02	2	49.55	2	49.80	49.60	0	2,229	0.00%
2019/09/27	4	48.80	3	48.73	48.60	1	2,287	0.04%
2019/09/26	4	50.13	0	0.00	49.95	4	2,269	0.18%
2019/09/24	5	50.74	2	51.10	50.50	3	2,293	0.13%
2019/09/23	5	51.02	4	50.88	50.80	1	2,285	0.04%
2019/09/20	1	50.80	1.4	51.37	51.00	-0.4	2,277	-0.02%
2019/09/19	2	49.80	2	50.00	50.40	0	2,242	0.00%
2019/09/18	2	50.45	0	0.00	50.10	2	2,222	0.09%
2019/09/17	1	50.30	0	0.00	50.50	1	2,209	0.05%
2019/09/16	0.3	50.60	0	0.00	50.40	0.3	2,237	0.01%
2019/09/12	1	52.60	1	52.30	51.40	0	2,244	0.00%
2019/09/11	0.3	52.20	1	51.80	51.80	-0.8	2,229	-0.03%
2019/09/10	2	51.70	1	51.30	51.30	1	2,204	0.05%
2019/09/09	4	52.73	6.3	52.99	52.80	-2.3	2,163	-0.11%
2019/09/06	3	52.13	6	52.33	51.80	-3	2,061	-0.15%
2019/09/05	0	0.00	0.5	51.90	51.80	-0.5	1,994	-0.03%
2019/09/04	0	0.00	1	51.40	51.70	-1	1,959	-0.05%
2019/09/03	1	50.90	2	50.80	50.80	-1	1,935	-0.05%
2019/09/02	5.5	51.48	3	51.57	51.50	2.5	1,913	0.13%
2019/08/30	10	51.53	4	51.93	50.90	6	1,883	0.32%
2019/08/29	3	51.17	13.2	50.60	51.30	-10.2	1,798	-0.56%
2019/08/28	3	49.60	2	49.60	49.60	1	1,747	0.06%
2019/08/27	7	50.40	3	50.70	49.95	4	1,732	0.23%
2019/08/26	2	50.00	4.5	50.39	49.90	-2.5	1,703	-0.14%
2019/08/23	1.2	50.55	2	50.28	50.80	-0.8	1,647	-0.05%
2019/08/22	1	48.80	2	49.70	49.30	-1	1,548	-0.06%
2019/08/21	0.1	49.30	0	0.00	49.30	0.1	1,529	0.01%
2019/08/20	5.5	49.38	5	49.54	49.50	0.5	1,515	0.03%
2019/08/19	4	47.99	8	47.90	47.90	-4	1,449	-0.28%
2019/08/16	2	46.55	2.1	47.38	47.50	-0.1	1,457	-0.01%
2019/08/15	1	46.10	1	46.20	46.20	0	1,443	0.00%
2019/08/14	1	47.00	0	0.00	46.95	1	1,443	0.07%
2019/08/13	1	46.10	10	45.75	45.80	-9	1,430	-0.63%
2019/08/08	10	47.79	0	0.00	48.30	10	1,416	0.71%
2019/08/07	4	48.24	4	47.60	47.00	0	1,402	0.00%
2019/08/06	3	46.80	2	47.78	47.80	1	1,405	0.07%
2019/08/05	0	48.50	0	0.00	47.30	0	1,407	0.00%
2019/08/02	0	0.00	2	48.05	47.30	-2	1,407	-0.14%
2019/08/01	4	48.89	4	49.33	49.45	0	1,378	0.00%
2019/07/31	10	50.46	2	49.75	49.70	8	1,375	0.58%
2019/07/30	8	52.85	9.6	52.74	52.00	-1.6	1,298	-0.12%
2019/07/26	1	50.90	1	51.10	51.30	0	1,160	0.00%
2019/07/25	1	52.10	1	51.80	51.90	0	1,136	0.00%
2019/07/24	0.5	51.50	4	51.78	51.70	-3.6	1,129	-0.31%
2019/07/23	3	50.43	0	0.00	50.40	3	1,132	0.26%
2019/07/22	0	0.00	5.1	51.19	51.00	-5.1	1,122	-0.45%
2019/07/19	9	50.83	0	0.00	51.20	9	1,111	0.81%
2019/07/18	1.2	49.56	6	49.21	49.20	-4.8	1,060	-0.45%
2019/07/15	0	0.00	20	50.46	50.60	-20	1,094	-1.83%
2019/07/12	1.2	49.96	2	50.35	50.10	-0.9	1,104	-0.08%
2019/07/11	22	50.02	3	50.17	50.30	19	1,112	1.71%
2019/07/10	0.2	49.90	5	49.12	49.60	-4.8	1,085	-0.44%
2019/07/09	1.2	47.29	0	0.00	47.20	1.2	1,049	0.11%
2019/07/08	0.3	48.10	0	0.00	47.95	0.3	1,062	0.03%
2019/07/05	5.3	48.15	1	48.20	48.20	4.3	1,087	0.39%
2019/07/04	0.2	48.50	26	48.58	48.50	-25.9	1,129	-2.29%
2019/07/03	30	47.59	3	47.00	47.00	27	1,106	2.44%
2019/07/02	6	47.76	6.2	48.04	48.20	-0.2	1,135	-0.01%
2019/07/01	0	0.00	1.1	47.67	48.00	-1.1	1,149	-0.10%
2019/06/28	0.1	45.15	0	0.00	45.15	0.1	1,140	0.01%
2019/06/26	0.1	45.80	1	45.65	45.65	-0.9	1,172	-0.08%
2019/06/25	1	46.20	0.2	45.45	45.45	0.8	1,212	0.07%
2019/06/21	3	46.05	3.1	46.50	45.65	-0.1	1,287	-0.01%
2019/06/20	3	44.83	0	0.00	45.60	3	1,281	0.23%
2019/06/18	0.2	43.95	0	0.00	43.30	0.2	1,482	0.01%
2019/06/17	3	43.50	0	0.00	43.40	3	1,560	0.19%
2019/06/10	1	43.50	0	0.00	43.25	1	1,856	0.05%
2019/05/27	5	44.45	0	0.00	44.05	5	2,027	0.25%
2019/05/23	1	46.30	0	0.00	44.50	1	2,126	0.05%
2019/05/21	0	0.00	1	45.95	45.75	-1	2,226	-0.04%
2019/05/14	1	46.50	5	45.05	46.60	-4	2,434	-0.16%
2019/05/13	2	47.15	2	47.95	46.60	0	2,476	0.00%
2019/05/09	2	47.15	2	47.95	47.15	0	2,493	0.00%
2019/05/08	0	0.00	1	48.05	48.30	-1	2,497	-0.04%
2019/05/07	1	48.30	0	0.00	48.95	1	2,495	0.04%
2019/04/30	2	48.55	0	0.00	49.00	2	2,609	0.08%
2019/04/29	1	48.90	0	0.00	48.10	1	2,845	0.04%
2019/04/25	1	52.00	0	0.00	51.40	1	2,978	0.03%
2019/04/22	1	51.50	0	0.00	52.70	1	3,037	0.03%
2019/04/10	1	54.00	2	54.75	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	2	53.70	53.90	-2	2,891	-0.07%
2019/04/03	1	52.70	1	52.00	52.70	0	2,836	0.00%
2019/03/29	1	52.00	0	0.00	51.80	1	2,776	0.04%
2019/03/26	1	52.30	0	0.00	52.00	1	2,714	0.04%
2019/03/22	2	52.60	0	0.00	52.50	2	2,627	0.08%
2019/03/21	0	0.00	2	53.85	53.60	-2	2,509	-0.08%
2019/03/20	1	51.40	5	52.26	53.00	-4	2,412	-0.17%
2019/03/19	8	50.59	10	51.31	51.90	-2	2,367	-0.08%
2019/03/18	1	48.80	0	0.00	49.20	1	2,145	0.05%
2019/03/15	1	48.40	5	48.95	48.25	-4	2,131	-0.19%
2019/03/12	1	48.20	0	0.00	48.10	1	2,173	0.05%
2019/03/07	5	47.85	0	0.00	47.40	5	2,266	0.22%
2019/03/06	1	47.95	0	0.00	48.10	1	2,397	0.04%
2019/02/27	0	0.00	1	47.35	47.35	-1	2,509	-0.04%
2019/02/26	3	48.85	1	49.50	48.10	2	2,515	0.08%
2019/02/22	3	48.78	0	0.00	48.45	3	2,497	0.12%
2019/02/13	1	48.00	2	47.80	48.60	-1	2,158	-0.05%
2019/01/28	1	47.80	0	0.00	47.75	1	2,005	0.05%
2019/01/25	1	48.00	0	0.00	47.50	1	2,017	0.05%
2019/01/24	0	0.00	2	48.00	47.50	-2	1,998	-0.10%
2019/01/23	0	0.00	1	47.10	46.90	-1	1,972	-0.05%
2019/01/21	1	49.70	0	0.00	48.15	1	1,914	0.05%
2019/01/18	0	0.00	3	45.63	46.80	-3	1,678	-0.18%
2019/01/17	8	46.41	5	44.37	44.00	3	1,608	0.19%
2019/01/16	0	0.00	1	45.20	45.20	-1	1,529	-0.07%
2019/01/09	0	0.00	3	42.00	42.20	-3	1,493	-0.20%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	0	0.00	8	37.84	38.75	-8	1,520	-0.53%
2019/01/03	9	38.61	0	0.00	37.80	9	1,530	0.59%
2018/12/25	2	40.60	0	0.00	40.50	2	1,577	0.13%
2018/12/21	0	0.00	2	39.60	39.90	-2	1,572	-0.13%
2018/12/13	0	0.00	1	42.60	42.50	-1	1,606	-0.06%
2018/12/12	1	43.80	0	0.00	42.90	1	1,618	0.06%
2018/12/11	0	0.00	2	42.30	42.05	-2	1,607	-0.12%
2018/12/07	0	0.00	1	42.85	42.80	-1	1,620	-0.06%
2018/12/05	0	0.00	3	46.15	45.90	-3	1,601	-0.19%
2018/11/30	2	48.15	1	48.50	48.45	1	1,534	0.07%
2018/11/29	3	48.05	0	0.00	49.20	3	1,471	0.20%
2018/11/16	0	0.00	1	36.30	37.00	-1	1,121	-0.09%
2018/11/15	1	35.95	0	0.00	36.10	1	1,137	0.09%
2018/11/13	0	0.00	2	35.35	36.25	-2	1,250	-0.16%
2018/11/08	2	38.00	0	0.00	37.40	2	1,262	0.16%
2018/11/06	11	38.29	11	36.40	36.10	0	1,282	0.00%
2018/10/31	0	0.00	8	36.13	36.45	-8	1,261	-0.63%
2018/10/29	0	0.00	1	34.00	34.60	-1	1,243	-0.08%
2018/10/25	0	0.00	1	34.50	34.45	-1	1,270	-0.08%
2018/10/24	13	36.05	7	36.44	36.25	6	1,284	0.47%
2018/10/22	16	38.59	14	39.65	39.20	2	1,338	0.15%
2018/10/19	1	36.65	0	0.00	39.50	1	1,313	0.08%
2018/10/18	0	0.00	8	36.71	37.00	-8	1,297	-0.62%
2018/10/17	0	0.00	2	36.10	36.10	-2	1,286	-0.16%
2018/10/16	10	36.45	0	0.00	35.80	10	1,282	0.78%
2018/10/12	1	33.60	1	34.00	34.85	0	1,281	0.00%
2018/10/11	0	0.00	1	34.55	34.50	-1	1,246	-0.08%
2018/10/09	2	38.00	0	0.00	38.30	2	1,228	0.16%
2018/10/03	0	0.00	11	42.88	42.80	-11	1,210	-0.91%
2018/10/01	6	44.50	0	0.00	44.85	6	1,207	0.50%
2018/09/28	0	0.00	7	44.15	44.35	-7	1,220	-0.57%
2018/09/27	5	44.45	6	44.85	44.60	-1	1,217	-0.08%
2018/09/26	13	45.34	0	0.00	44.80	13	1,231	1.06%
2018/09/25	0	0.00	5	45.54	45.35	-5	1,243	-0.40%
2018/09/21	6	43.60	2	43.80	44.20	4	1,243	0.32%
2018/09/13	0	0.00	2	45.33	45.00	-2	1,225	-0.16%
2018/09/12	2	45.80	0	0.00	44.35	2	1,221	0.16%
2018/09/11	2	47.48	1	47.30	47.20	1	1,208	0.08%
2018/08/21	1	51.20	0	0.00	51.20	1	1,803	0.06%
2018/08/16	1	58.50	0	0.00	58.70	1	1,788	0.06%
2018/07/27	3	62.63	0	0.00	63.40	3	2,066	0.15%
2018/07/18	2	61.00	0	0.00	61.00	2	2,270	0.09%
2018/07/16	1	60.50	0	0.00	60.50	1	2,381	0.04%
2018/07/09	0	0.00	1	60.40	60.40	-1	2,458	-0.04%
2018/07/02	1	63.70	0	0.00	62.90	1	2,495	0.04%
2018/06/26	1	62.00	1	62.00	61.80	0	2,525	0.00%
2018/06/22	1	65.10	0	0.00	65.40	1	2,528	0.04%
2018/06/19	0	0.00	2	65.70	65.00	-2	2,600	-0.08%
2018/06/15	2	67.80	0	0.00	66.90	2	2,621	0.08%
2018/06/13	1	70.20	5	70.00	69.10	-4	2,624	-0.15%
2018/06/12	4	72.05	4	71.78	70.70	0	2,696	0.00%
2018/06/11	1	69.90	0	0.00	71.00	1	2,816	0.04%
2018/06/08	1	69.30	2	69.35	69.00	-1	2,833	-0.04%
2018/06/07	2	68.60	0	0.00	68.60	2	2,822	0.07%
2018/06/06	1	69.10	1	67.90	68.50	0	2,878	0.00%
2018/06/01	0	0.00	1	65.80	65.40	-1	2,806	-0.04%
2018/05/31	0	0.00	1	65.40	66.60	-1	2,799	-0.04%
2018/05/30	1	65.50	0	0.00	65.20	1	2,739	0.04%
2018/05/29	2	65.85	3	66.47	65.20	-1	2,724	-0.04%
2018/05/28	60	63.00	60	63.29	64.00	0	2,688	0.00%
2018/05/25	0	0.00	1	60.90	61.20	-1	2,701	-0.04%
2018/05/22	0	0.00	7	60.97	60.20	-7	3,062	-0.23%
2018/05/21	3	60.53	0	0.00	61.20	3	3,092	0.10%
2018/05/16	0	0.00	2	59.00	61.90	-2	3,175	-0.06%
2018/05/15	2	59.40	0	0.00	58.90	2	3,205	0.06%
2018/05/14	1	60.50	2	59.90	60.20	-1	3,291	-0.03%
2018/05/11	2	59.05	6	59.42	59.30	-4	3,337	-0.12%
2018/05/10	1	58.30	0	0.00	58.80	1	3,370	0.03%
2018/05/08	5	58.00	0	0.00	58.10	5	3,484	0.14%
2018/05/03	1	56.10	1	55.50	56.10	0	4,106	0.00%
2018/05/02	1	54.80	10	54.20	54.10	-9	4,069	-0.22%
2018/04/30	15	55.40	5	56.20	55.20	10	4,046	0.25%
2018/04/25	0	0.00	1	57.50	58.00	-1	4,114	-0.02%
2018/04/23	2	58.90	1	58.60	57.00	1	4,040	0.02%
2018/04/20	0	0.00	1	63.30	60.60	-1	3,983	-0.03%
2018/04/19	3	64.10	1	63.20	63.20	2	3,962	0.05%
2018/04/18	0	0.00	1	64.70	63.90	-1	3,956	-0.03%
2018/04/17	1	67.00	1	67.20	66.40	0	3,924	0.00%
2018/04/13	1	67.00	2	68.40	67.00	-1	3,916	-0.03%
2018/04/12	2	67.55	1	68.00	68.00	1	3,925	0.03%
2018/04/03	5	68.00	0	0.00	69.30	5	4,036	0.12%
2018/04/02	2	69.70	0	0.00	69.60	2	4,060	0.05%
2018/03/30	0	0.00	2	71.50	71.20	-2	4,050	-0.05%
2018/03/29	2	71.55	1	70.70	70.70	1	4,055	0.02%
2018/03/23	0	0.00	2	72.30	72.00	-2	4,123	-0.05%
2018/03/22	0	0.00	1	75.00	74.00	-1	4,101	-0.02%
2018/03/16	0	0.00	10	76.10	75.10	-10	4,081	-0.25%
2018/03/15	0	0.00	3.1	76.27	76.70	-3.1	3,974	-0.08%
2018/03/14	1	74.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	0	0.00	17	73.28	74.00	-17	3,780	-0.45%
2018/03/12	2	73.30	1	72.80	72.90	1	3,782	0.03%
2018/03/08	10	70.20	7	70.27	70.10	3	3,757	0.08%
2018/03/07	1	70.10	1	72.00	69.80	0	3,746	0.00%
2018/03/06	1	73.10	1	72.40	72.00	0	3,766	0.00%
2018/03/05	4	72.13	0	0.00	71.80	4	3,774	0.11%
2018/03/02	5	73.00	0	0.00	72.60	5	3,786	0.13%
2018/03/01	1	73.40	0	0.00	73.50	1	3,786	0.03%
2018/02/27	0	0.00	4	76.50	73.00	-4	3,792	-0.11%
2018/02/26	17	76.58	9	76.54	74.30	8	3,813	0.21%
2018/02/23	2	73.80	2	73.50	72.50	0	3,599	0.00%
2018/02/22	0	0.00	3	72.00	72.00	-3	3,588	-0.08%
2018/02/21	0	0.00	1	71.70	70.90	-1	3,585	-0.03%
2018/02/12	2	69.50	8	69.84	67.80	-6	3,546	-0.17%
2018/02/09	5	68.90	0	0.00	70.20	5	3,523	0.14%
2018/02/08	1	69.60	1	70.20	70.30	0	3,476	0.00%
2018/02/07	29	71.03	33	71.32	70.00	-4	3,452	-0.12%
2018/02/06	7	68.93	0	0.00	67.40	7	3,403	0.21%
2018/02/05	5	72.90	4	73.25	73.70	1	3,340	0.03%
2018/02/02	1	71.80	0	0.00	71.60	1	3,287	0.03%
2018/02/01	3.1	74.96	6	75.25	74.30	-3	3,291	-0.09%
2018/01/31	6	76.08	2	75.30	76.10	4	3,304	0.12%
2018/01/30	3	77.60	6	75.48	75.30	-3	3,489	-0.09%
2018/01/29	13	74.00	5	72.84	75.70	8	3,226	0.25%
2018/01/24	2	66.00	2	66.60	65.70	0	3,137	0.00%
2018/01/23	2	66.90	3	66.50	65.80	-1	3,186	-0.03%
2018/01/22	2	66.05	0	0.00	66.20	2	3,276	0.06%
2018/01/19	3	69.93	0	0.00	67.20	3	3,328	0.09%
2018/01/18	2	67.40	0	0.00	68.10	2	3,280	0.06%
2018/01/17	1	66.40	0	0.00	66.20	1	3,387	0.03%
2018/01/16	2	66.45	0	0.00	66.80	2	3,491	0.06%
2018/01/15	11	67.31	11	67.03	67.30	0	3,555	0.00%
2018/01/12	1	65.40	1	66.00	65.90	0	3,677	0.00%
2018/01/10	1	63.40	0	0.00	63.40	1	4,100	0.02%
2018/01/09	2	65.05	1	65.10	65.00	1	4,237	0.02%
2018/01/08	1	67.10	3	65.20	65.00	-2	4,420	-0.05%
2018/01/05	3	68.07	3	66.97	67.40	0	4,639	0.00%
2018/01/04	0	0.00	2	67.20	67.70	-2	4,687	-0.04%
2018/01/03	0	0.00	2	64.70	64.50	-2	4,610	-0.04%
2018/01/02	0	0.00	1	63.90	64.10	-1	4,629	-0.02%