新唐 (4919)-台中銀-豐原券商分點個股進出

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
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
857張
產業
上市半導體類股▲1.21%
1451人加入追蹤

立即追蹤
本地時間:13:30

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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/23	1	126.00	0	0.00	126.00	1	2,053	0.05%
2024/05/21	0.1	127.00	0	0.00	127.00	0.1	2,064	0.00%
2024/05/10	2	122.00	0	0.00	123.00	2	2,115	0.09%
2024/05/07	0.2	125.00	2	124.50	126.00	-1.8	2,083	-0.09%
2024/05/06	4.3	125.34	1	126.00	123.50	3.3	2,067	0.16%
2024/05/03	1.2	131.42	1	132.50	130.00	0.2	1,987	0.01%
2024/04/29	5	130.50	7	132.86	130.50	-2	1,951	-0.10%
2024/04/24	0	0.00	1	131.50	131.50	-1	1,911	-0.05%
2024/04/23	0	0.00	1	129.50	128.00	-1	1,909	-0.05%
2024/04/22	8	129.00	8	128.00	127.50	0	1,914	0.00%
2024/04/19	0	0.00	0.7	130.00	127.00	-0.7	1,898	-0.04%
2024/04/18	0	0.00	17.1	131.71	132.50	-17.1	1,831	-0.93%
2024/04/17	0.2	128.41	0	0.00	129.00	0.2	1,775	0.01%
2024/04/16	0	0.00	1	127.50	127.50	-1	1,755	-0.06%
2024/04/15	1	130.00	0	0.00	129.00	1	1,793	0.06%
2024/04/12	1	129.50	0	0.00	129.50	1	1,774	0.06%
2024/04/10	0	0.00	10	129.55	127.50	-10	1,826	-0.55%
2024/04/09	2	126.50	0	0.00	127.00	2	1,824	0.11%
2024/04/03	0.1	126.50	0	0.00	127.00	0.1	1,836	0.01%
2024/04/02	0	0.00	5	126.50	126.50	-5	1,884	-0.27%
2024/03/26	1	123.00	0	0.00	122.00	1	1,831	0.05%
2024/03/25	0.6	124.00	2	124.50	123.00	-1.4	1,834	-0.08%
2024/03/21	0.5	123.00	0	0.00	122.00	0.5	1,896	0.03%
2024/03/20	0	0.00	1	123.50	123.00	-1	1,956	-0.05%
2024/03/19	1.1	122.09	1	123.00	121.50	0.1	2,010	0.00%
2024/03/18	0.2	121.00	0	0.00	121.50	0.2	2,013	0.01%
2024/03/15	2	121.75	0	0.00	120.00	2	2,010	0.10%
2024/03/13	31	122.82	30	121.50	122.00	1	2,048	0.05%
2024/03/12	3	124.00	0	0.00	124.00	3	2,096	0.14%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/07	9.2	126.43	0	0.00	125.50	9.2	2,176	0.42%
2024/03/06	1.1	127.09	0	0.00	127.00	1.1	2,210	0.05%
2024/03/05	30	128.83	0	0.00	128.50	30	2,317	1.29%
2024/03/04	5.1	129.50	10	130.00	129.50	-4.9	2,578	-0.19%
2024/02/29	3.1	127.53	2	128.75	129.00	1.1	2,825	0.04%
2024/02/27	5	129.60	43	131.03	128.50	-38	2,883	-1.32%
2024/02/26	40	129.75	0	0.00	129.50	40	2,944	1.36%
2024/02/23	1.2	131.67	2	133.00	131.00	-0.8	3,044	-0.03%
2024/02/21	0	0.00	1	131.50	131.00	-1	3,088	-0.03%
2024/02/20	0	0.00	1	132.00	131.50	-1	3,139	-0.03%
2024/02/19	0.5	132.50	0	0.00	132.50	0.5	3,190	0.02%
2024/02/16	2	128.75	0	0.00	128.50	2	3,428	0.06%
2024/02/15	1	126.00	0	0.00	128.50	1	3,434	0.03%
2024/02/01	2	128.00	0	0.00	129.00	2	3,452	0.06%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/24	1	132.00	0	0.00	131.00	1	3,620	0.03%
2024/01/19	1	132.00	13	132.85	132.50	-12	3,646	-0.33%
2024/01/18	5	129.80	7	129.50	130.00	-2	3,651	-0.05%
2024/01/17	1	131.50	0	0.00	130.00	1	3,651	0.03%
2024/01/15	0	0.00	1	136.00	135.00	-1	3,653	-0.03%
2024/01/12	0	0.00	2	135.25	134.50	-2	3,671	-0.05%
2024/01/11	0	0.00	1	136.50	136.00	-1	3,698	-0.03%
2024/01/10	2	134.00	0	0.00	134.50	2	3,780	0.05%
2024/01/09	3	133.67	0	0.00	135.00	3	3,800	0.08%
2024/01/05	3	140.00	0	0.00	139.50	3	3,835	0.08%
2023/12/29	1	142.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	2	143.50	2	142.00	142.00	0	3,785	0.00%
2023/12/26	3	139.33	1	140.00	140.00	2	3,729	0.05%
2023/12/21	1	137.50	0	0.00	137.50	1	3,727	0.03%
2023/12/20	0	0.00	0.2	138.50	137.50	-0.2	3,735	-0.01%
2023/12/18	2	138.00	1	138.50	137.50	1	3,749	0.03%
2023/12/15	3	145.00	2	143.00	141.00	1	3,721	0.03%
2023/12/14	0	0.00	2	147.99	148.50	-2	3,738	-0.05%
2023/12/13	1	145.00	1	145.50	143.50	0	3,695	0.00%
2023/12/12	2	144.75	0	0.00	145.00	2	3,705	0.05%
2023/12/11	2	144.25	3	144.83	145.50	-1	3,757	-0.03%
2023/12/08	3	143.00	1	143.50	143.00	2	3,889	0.05%
2023/12/07	2	142.50	1	142.00	142.00	1	3,886	0.03%
2023/12/06	0	0.00	2	146.00	145.50	-2	3,856	-0.05%
2023/12/05	1	146.50	1	146.00	146.00	0	3,838	0.00%
2023/12/04	3	150.66	4	149.63	149.50	-1	3,806	-0.03%
2023/12/01	1	149.49	2	149.25	149.50	-1	3,798	-0.03%
2023/11/30	0	0.00	3	148.83	148.50	-3	3,801	-0.08%
2023/11/29	2	149.25	3	148.50	149.50	-1	3,692	-0.03%
2023/11/28	1	144.00	3	143.00	144.00	-2	3,441	-0.06%
2023/11/27	4	143.00	4	143.13	141.50	0	3,349	0.00%
2023/11/24	1	139.50	0	0.00	139.00	1	3,216	0.03%
2023/11/22	6	140.50	4	139.88	140.50	2	3,120	0.06%
2023/11/20	1	139.50	6	138.50	138.50	-5	3,037	-0.16%
2023/11/17	11	138.41	5	138.20	138.50	6	3,057	0.20%
2023/11/16	1	137.00	14	137.50	136.50	-13	3,041	-0.43%
2023/11/15	3	137.00	22.2	136.94	138.00	-19.2	3,016	-0.64%
2023/11/14	0	0.00	3	132.50	133.00	-3	2,750	-0.11%
2023/11/13	17	132.47	3	132.33	132.50	14	2,771	0.51%
2023/11/10	3	128.50	4	129.75	131.00	-1	2,750	-0.04%
2023/11/08	1	130.50	0	0.00	131.00	1	2,786	0.04%
2023/11/07	1	130.50	3	129.50	130.50	-2	2,781	-0.07%
2023/11/03	4	127.00	2	128.00	127.50	2	2,829	0.07%
2023/11/02	1	130.50	7	130.50	131.00	-6	2,812	-0.21%
2023/11/01	1	128.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	5	127.10	6	129.25	127.00	-1	2,866	-0.03%
2023/10/27	2	125.75	0	0.00	125.50	2	3,209	0.06%
2023/10/23	3	128.67	1	128.00	128.00	2	3,647	0.05%
2023/10/20	1	132.00	0	0.00	132.50	1	3,681	0.03%
2023/10/19	1	129.00	0	0.00	132.50	1	3,759	0.03%
2023/10/18	0	0.00	0	133.50	130.00	0	3,850	0.00%
2023/10/16	3	130.67	1	130.50	130.50	2	4,164	0.05%
2023/10/13	0	0.00	3	130.33	131.00	-3	4,309	-0.07%
2023/10/12	0	0.00	0.4	126.00	128.50	-0.4	4,332	-0.01%
2023/10/06	1	128.50	0	0.00	128.00	1	4,463	0.02%
2023/10/05	0	0.00	4	125.00	126.50	-4	4,468	-0.09%
2023/10/04	1	123.00	1	124.00	125.00	0	4,493	0.00%
2023/10/03	0	0.00	1	126.50	125.00	-1	4,518	-0.02%
2023/09/28	0	0.00	1	124.00	125.00	-1	4,703	-0.02%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	2	125.00	0	0.00	125.50	2	5,084	0.04%
2023/09/25	4	126.75	0	0.00	126.50	4	5,098	0.08%
2023/09/22	1	128.00	2	125.50	128.00	-1	5,066	-0.02%
2023/09/21	3	128.50	2	128.75	127.50	1	5,038	0.02%
2023/09/20	1	130.00	1	131.50	130.50	0	5,033	0.00%
2023/09/19	4	133.88	2	133.75	132.50	2	5,046	0.04%
2023/09/18	1	133.50	1	134.00	134.00	0	5,004	0.00%
2023/09/15	1	132.00	1	132.50	132.50	0	5,003	0.00%
2023/09/14	1	132.00	4	132.00	132.00	-3	4,990	-0.06%
2023/09/13	2	132.00	4	131.25	130.00	-2	4,971	-0.04%
2023/09/12	1	128.50	1	128.50	128.50	0	4,885	0.00%
2023/09/11	1	127.00	0.1	128.50	126.50	0.9	4,966	0.02%
2023/09/08	6	128.25	3	127.00	127.00	3	5,039	0.06%
2023/09/06	0	0.00	2	128.75	129.00	-2	5,233	-0.04%
2023/09/05	2	126.50	1	126.50	128.50	1	5,203	0.02%
2023/09/04	1	122.01	1	123.00	123.50	0	5,169	0.00%
2023/09/01	0	0.00	20	122.50	123.50	-20	5,171	-0.39%
2023/08/31	21	122.52	4	123.38	123.50	17	5,189	0.33%
2023/08/30	0.1	123.00	0	0.00	123.00	0.1	5,256	0.00%
2023/08/29	5	119.40	5	118.70	120.00	0	5,283	0.00%
2023/08/24	3.1	120.35	2	120.50	120.50	1.1	5,383	0.02%
2023/08/23	4	118.00	4	119.25	121.50	0	5,455	0.00%
2023/08/22	0	121.00	0	0.00	120.00	0	5,447	0.00%
2023/08/21	4	123.00	0	0.00	121.50	4	5,471	0.07%
2023/08/18	2.1	125.48	2	125.00	125.00	0.1	5,494	0.00%
2023/08/17	1	123.00	3	126.33	127.00	-2	5,511	-0.04%
2023/08/16	0	125.50	1	125.00	125.50	-1	5,510	-0.02%
2023/08/15	1	124.50	1	125.00	125.00	0	5,599	0.00%
2023/08/11	0	124.50	3	125.00	124.00	-3	5,709	-0.05%
2023/08/10	6	124.92	0	0.00	124.50	6	5,803	0.10%
2023/08/09	7.1	127.72	3	127.50	127.50	4.1	5,797	0.07%
2023/08/08	3	129.00	2	130.00	130.00	1	5,864	0.02%
2023/08/07	0	0.00	5	126.50	129.00	-5	5,915	-0.08%
2023/08/04	4	126.00	16	126.16	126.50	-12	5,943	-0.20%
2023/08/02	15.4	128.74	11	127.00	126.50	4.4	6,058	0.07%
2023/08/01	12	136.21	2	137.25	133.00	10	6,000	0.17%
2023/07/31	5	138.20	4	138.38	140.00	1	5,836	0.02%
2023/07/28	2	141.25	2.5	141.00	142.00	-0.5	5,698	-0.01%
2023/07/27	3	138.17	2	139.00	139.50	1	5,616	0.02%
2023/07/26	2	138.25	1	136.50	136.50	1	5,628	0.02%
2023/07/25	2	140.75	1	139.50	139.00	1	5,618	0.02%
2023/07/24	1	139.50	2	139.50	140.00	-1	5,584	-0.02%
2023/07/21	2	138.75	1	139.50	140.00	1	5,630	0.02%
2023/07/20	5	144.40	4.3	142.65	142.00	0.7	5,673	0.01%
2023/07/19	3	142.67	3	143.33	141.50	0	5,475	0.00%
2023/07/18	5	139.30	17	140.44	141.00	-12	5,344	-0.22%
2023/07/17	4.1	137.24	1	138.50	138.00	3.1	5,173	0.06%
2023/07/14	0	0.00	2	137.00	137.00	-2	5,169	-0.04%
2023/07/13	0	0.00	5	134.50	133.00	-5	5,120	-0.10%
2023/07/12	3	133.67	0	0.00	131.50	3	5,077	0.06%
2023/07/11	1	134.00	4	133.25	133.50	-3	5,062	-0.06%
2023/07/07	14.5	132.03	11	130.95	131.00	3.5	5,071	0.07%
2023/07/06	13	134.96	6	137.08	134.00	7	5,046	0.14%
2023/07/05	7	139.79	9.1	137.23	136.00	-2.1	4,982	-0.04%
2023/07/04	2	133.72	5	133.90	135.50	-3	4,758	-0.06%
2023/07/03	6	128.67	5	129.50	129.00	1	4,642	0.02%
2023/06/29	1	128.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	0	0.00	1	127.50	127.00	-1	4,942	-0.02%
2023/06/27	1.1	130.61	1	128.00	128.00	0.1	5,056	0.00%
2023/06/26	1	131.00	7	130.14	131.00	-6	5,095	-0.12%
2023/06/21	3.1	127.65	0	0.00	128.00	3.1	5,190	0.06%
2023/06/20	2	129.50	1	131.00	129.50	1	5,593	0.02%
2023/06/19	6	131.83	0	0.00	130.50	6	5,642	0.11%
2023/06/16	2	132.25	1	131.50	131.50	1	5,638	0.02%
2023/06/15	0	0.00	1	134.00	134.00	-1	5,682	-0.02%
2023/06/14	4	132.50	1	130.50	130.50	3	5,637	0.05%
2023/06/13	6	133.92	17.1	134.88	135.00	-11.1	5,582	-0.20%
2023/06/12	1	130.50	1	130.50	130.50	0	5,487	0.00%
2023/06/09	0	0.00	1	128.50	128.00	-1	5,465	-0.02%
2023/06/08	1	126.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0.1	129.50	1	129.00	129.00	-0.9	5,548	-0.02%
2023/06/06	7	128.50	0	0.00	127.00	7	5,595	0.13%
2023/06/05	1	130.00	4	129.00	130.00	-3	5,624	-0.05%
2023/06/02	2	126.50	1	127.00	127.00	1	5,665	0.02%
2023/06/01	4	127.25	6	127.83	127.00	-2	5,927	-0.03%
2023/05/31	5	129.00	0	0.00	129.00	5	6,015	0.08%
2023/05/30	3	127.00	11	129.27	129.00	-8	6,057	-0.13%
2023/05/29	4	129.63	10	129.95	130.50	-6	6,039	-0.10%
2023/05/26	0	0.00	1	125.50	125.50	-1	6,126	-0.02%
2023/05/25	1	125.00	0.1	126.00	125.50	0.9	6,300	0.01%
2023/05/24	4.2	124.76	3	125.00	124.50	1.2	6,388	0.02%
2023/05/23	2	128.00	1	128.00	127.50	1	6,466	0.02%
2023/05/22	4.1	125.54	2	126.75	127.00	2.1	6,636	0.03%
2023/05/19	1	126.00	1	127.00	126.00	0	6,787	0.00%
2023/05/18	2	125.50	5	126.10	125.50	-3	6,762	-0.04%
2023/05/17	2	122.75	0.1	123.50	123.00	2	6,795	0.03%
2023/05/16	15	122.03	0	0.00	121.50	15	6,830	0.22%
2023/05/15	3	122.67	1	123.00	122.50	2	6,814	0.03%
2023/05/12	3	124.00	1	125.50	125.50	2	6,893	0.03%
2023/05/11	16	125.69	8	123.50	124.00	8	6,930	0.12%
2023/05/10	7	125.29	6	128.00	129.50	1	7,124	0.01%
2023/05/09	21.2	128.48	10	126.60	126.50	11.2	7,217	0.16%
2023/05/08	2.1	134.71	6	136.33	133.50	-3.9	7,224	-0.05%
2023/05/05	0	0.00	2	133.25	133.50	-2	7,405	-0.03%
2023/05/04	6	131.25	3	131.00	131.50	3	7,952	0.04%
2023/05/03	6	129.08	5	130.00	133.50	1	8,266	0.01%
2023/05/02	1	130.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	5	131.00	11	132.50	133.00	-6	8,374	-0.07%
2023/04/27	14	128.79	7	130.36	129.50	7	8,347	0.08%
2023/04/26	2	127.75	4	127.50	130.50	-2	8,364	-0.02%
2023/04/25	9	132.78	1	136.50	130.00	8	8,288	0.10%
2023/04/24	0.1	139.00	0	0.00	139.00	0.1	8,236	0.00%
2023/04/21	1	139.50	0	0.00	139.00	1	8,332	0.01%
2023/04/20	2	142.75	2	141.00	142.50	0	8,360	0.00%
2023/04/19	2	145.50	2.1	145.45	143.50	-0.1	8,468	0.00%
2023/04/18	2.1	150.02	2	148.75	147.00	0.1	8,422	0.00%
2023/04/17	2	149.25	3	150.33	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	148.50	148.50	-1	8,401	-0.01%
2023/04/13	2.1	147.62	2	147.00	147.00	0.1	8,416	0.00%
2023/04/12	3	150.17	2	150.50	150.00	1	8,401	0.01%
2023/04/11	3	150.33	3	150.00	150.00	0	8,409	0.00%
2023/04/10	1	150.00	4.5	149.67	149.00	-3.5	8,400	-0.04%
2023/04/07	3	147.67	0	0.00	147.50	3	8,363	0.04%
2023/04/06	5	146.70	0	0.00	148.00	5	8,373	0.06%
2023/03/31	3	149.67	0	0.00	149.50	3	8,403	0.04%
2023/03/30	0.5	148.50	5	148.60	148.50	-4.5	8,360	-0.05%
2023/03/29	9	143.78	2	141.50	143.00	7	8,337	0.08%
2023/03/28	5	147.30	1.2	145.75	146.00	3.8	8,476	0.04%
2023/03/27	6.3	152.26	7	155.07	151.50	-0.7	8,360	-0.01%
2023/03/24	7.5	157.17	1	158.50	155.50	6.5	8,339	0.08%
2023/03/23	65.6	159.16	71	159.11	159.50	-5.4	8,267	-0.07%
2023/03/22	0	0.00	5	149.40	150.00	-5	7,933	-0.06%
2023/03/21	3	147.83	2	148.00	147.00	1	7,914	0.01%
2023/03/20	3	146.50	1	148.00	148.00	2	7,914	0.03%
2023/03/17	3	147.67	4	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	145.50	19	143.87	144.50	-17	8,098	-0.21%
2023/03/15	3	147.67	6	150.33	147.00	-3	8,154	-0.04%
2023/03/14	7	145.93	1	147.00	147.00	6	8,204	0.07%
2023/03/13	2	144.00	2	144.75	145.50	0	8,335	0.00%
2023/03/10	5	145.30	1	145.50	145.00	4	8,362	0.05%
2023/03/09	2	149.50	3	151.17	148.50	-1	8,462	-0.01%
2023/03/08	4	147.13	3	148.50	150.00	1	8,439	0.01%
2023/03/07	8	148.06	4	148.50	148.50	4	8,528	0.05%
2023/03/06	6.1	151.67	15	155.07	151.50	-9	8,498	-0.11%
2023/03/03	4	150.38	8	151.06	150.50	-4	8,334	-0.05%
2023/03/02	9	147.83	1	148.00	148.00	8	8,660	0.09%
2023/03/01	21	148.07	33	149.33	149.50	-12	8,852	-0.14%
2023/02/24	16	151.06	9	149.50	147.50	7	9,086	0.08%
2023/02/23	14.2	148.63	16.2	146.73	149.50	-2	9,028	-0.02%
2023/02/22	9	141.72	3	142.67	142.50	6	9,014	0.07%
2023/02/21	2	144.50	0	0.00	145.50	2	9,132	0.02%
2023/02/20	5	144.80	6	144.92	143.50	-1	9,533	-0.01%
2023/02/17	14	143.46	2	144.25	144.50	12	9,521	0.13%
2023/02/16	1	147.50	1	147.52	149.00	0	9,440	0.00%
2023/02/15	2	146.75	3	148.17	145.00	-1	9,608	-0.01%
2023/02/14	6.1	147.17	0	0.00	145.50	6.1	9,519	0.06%
2023/02/13	2	148.25	1	147.50	147.50	1	9,556	0.01%
2023/02/10	6	147.67	6	149.75	147.50	0	9,660	0.00%
2023/02/09	7	152.36	1	150.50	150.50	6	9,805	0.06%
2023/02/08	13	153.92	20	154.55	154.00	-7	9,831	-0.07%
2023/02/07	13	146.19	0	0.00	148.50	13	9,742	0.13%
2023/02/06	2	147.25	4	150.75	148.50	-2	9,772	-0.02%
2023/02/03	2	150.75	5	149.89	151.50	-3	9,674	-0.03%
2023/02/02	19	146.26	20	147.80	147.00	-1	9,537	-0.01%
2023/02/01	1	139.50	13.2	139.31	142.00	-12.2	9,089	-0.13%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	8	129.88	130.50	-8	8,906	-0.09%
2023/01/17	1	125.00	0	0.00	126.00	1	8,856	0.01%
2023/01/16	2	125.00	6	125.25	125.50	-4	8,966	-0.04%
2023/01/13	3	125.17	3	126.00	124.00	0	8,992	0.00%
2023/01/12	0	0.00	19	126.21	125.50	-19	9,057	-0.21%
2023/01/11	4	123.13	6	124.92	125.50	-2	9,041	-0.02%
2023/01/10	2	123.50	3	123.50	123.50	-1	9,085	-0.01%
2023/01/09	1	123.00	10.5	122.38	123.50	-9.5	9,169	-0.10%
2023/01/06	21	116.05	20	118.00	118.00	1	9,206	0.01%
2023/01/05	3	115.83	0	0.00	115.50	3	9,376	0.03%
2023/01/04	1	117.50	0	0.00	117.50	1	9,454	0.01%
2023/01/03	0	0.00	3	117.00	118.00	-3	9,535	-0.03%
2022/12/30	1	116.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	2	115.25	116.50	-2	9,620	-0.02%
2022/12/28	3	115.67	0	0.00	114.00	3	9,815	0.03%
2022/12/27	3	117.83	9	117.61	118.00	-6	9,880	-0.06%
2022/12/26	1	116.50	0	0.00	116.00	1	9,989	0.01%
2022/12/23	4	116.63	0	0.00	117.00	4	10,116	0.04%
2022/12/22	4	120.25	41	119.50	119.50	-37	10,179	-0.36%
2022/12/21	23.4	118.58	3	120.00	120.00	20.4	10,261	0.20%
2022/12/20	73	122.72	46	119.04	118.50	27	10,300	0.26%
2022/12/19	1	119.00	2	120.25	120.00	-1	10,205	-0.01%
2022/12/16	4	120.00	3	120.67	121.00	1	10,373	0.01%
2022/12/15	6.1	123.85	4	124.00	123.50	2.1	10,490	0.02%
2022/12/14	1	123.00	22	123.27	125.00	-21	10,525	-0.20%
2022/12/13	8	121.31	5	121.70	120.00	3	10,613	0.03%
2022/12/12	3	121.50	3	121.83	122.00	0	10,622	0.00%
2022/12/09	5	122.40	3	124.67	121.50	2	10,681	0.02%
2022/12/08	4	122.25	11	123.14	124.00	-7	10,619	-0.07%
2022/12/07	7	119.43	1	118.50	118.50	6	10,585	0.06%
2022/12/06	14	124.89	2	124.25	124.00	12	10,914	0.11%
2022/12/05	6	126.67	8.1	126.86	127.00	-2.1	10,858	-0.02%
2022/12/02	7	124.86	3.1	124.48	124.50	3.9	10,783	0.04%
2022/12/01	5	123.90	12	124.21	123.50	-7	10,825	-0.06%
2022/11/30	3	120.67	0	0.00	121.00	3	10,891	0.03%
2022/11/29	13	121.00	9	121.28	120.50	4	10,954	0.04%
2022/11/28	1	119.00	2	121.25	122.00	-1	10,869	-0.01%
2022/11/25	2.1	121.00	4	120.75	120.00	-1.9	10,880	-0.02%
2022/11/24	8	125.56	22	125.89	123.50	-14	10,847	-0.13%
2022/11/23	4.1	122.77	7	123.50	122.50	-2.9	10,472	-0.03%
2022/11/22	4	122.00	9.1	121.67	122.00	-5.1	10,331	-0.05%
2022/11/21	5	117.00	3	118.50	118.00	2	10,324	0.02%
2022/11/18	11	117.50	3	116.33	115.50	8	10,538	0.08%
2022/11/17	7	121.21	3.1	121.64	121.00	3.9	10,446	0.04%
2022/11/16	7	119.43	26.1	120.80	123.00	-19.1	10,300	-0.19%
2022/11/15	2	111.00	8	113.56	116.00	-6	9,870	-0.06%
2022/11/14	2	110.25	4	110.50	111.00	-2	10,112	-0.02%
2022/11/11	3	110.83	10.1	114.56	109.50	-7.1	10,391	-0.07%
2022/11/10	1	109.00	15	108.63	110.00	-14	10,306	-0.14%
2022/11/09	16	109.44	18.1	109.62	109.50	-2.1	10,425	-0.02%
2022/11/08	16	110.84	13	110.38	107.50	3	10,680	0.03%
2022/11/07	15	106.07	14	105.96	107.50	1	10,829	0.01%
2022/11/04	8	110.06	3	110.33	111.00	5	10,661	0.05%
2022/11/03	1	108.00	5	109.51	110.50	-4	10,550	-0.04%
2022/11/02	11	108.23	4.1	107.62	107.00	6.9	10,464	0.07%
2022/11/01	1	104.00	1	104.00	104.00	0	10,460	0.00%
2022/10/31	4	103.38	3.2	103.01	102.50	0.8	10,606	0.01%
2022/10/28	0	0.00	3	102.50	102.50	-3	10,684	-0.03%
2022/10/27	1	99.80	5.1	100.72	101.50	-4.1	10,623	-0.04%
2022/10/26	1	96.00	1	94.90	95.70	0	10,559	0.00%
2022/10/25	2	97.00	2	98.90	97.30	0	10,521	0.00%
2022/10/24	5	100.10	3	98.77	97.90	2	10,523	0.02%
2022/10/21	2	96.05	0	0.00	95.00	2	10,508	0.02%
2022/10/20	0.1	98.60	0	0.00	98.40	0.1	10,537	0.00%
2022/10/19	1	99.80	21	101.50	99.80	-20	10,741	-0.19%
2022/10/18	27	104.02	3	100.83	100.50	24	10,864	0.22%
2022/10/17	1	98.60	2	100.50	103.00	-1	11,816	-0.01%
2022/10/14	0	0.00	26	100.50	103.50	-26	12,295	-0.21%
2022/10/13	23	97.62	4	95.60	94.10	19	12,329	0.15%
2022/10/12	8	104.31	6	104.67	104.00	2	12,291	0.02%
2022/10/11	3	108.33	1	109.00	107.00	2	12,413	0.02%
2022/10/07	1	113.00	2	113.00	113.00	-1	12,607	-0.01%
2022/10/06	2	113.00	2	114.00	115.50	0	13,015	0.00%
2022/10/05	2	114.00	6	114.75	113.00	-4	13,248	-0.03%
2022/10/04	3.1	109.51	4	110.00	110.00	-1	13,313	-0.01%
2022/10/03	3	105.33	3	106.00	107.50	0	13,402	0.00%
2022/09/30	8	106.31	22	104.00	108.00	-14	13,595	-0.10%
2022/09/29	1	107.00	20	105.28	104.50	-19	13,715	-0.14%
2022/09/28	9.1	108.05	0	0.00	105.00	9.1	13,911	0.07%
2022/09/27	11	109.36	2	111.25	113.50	9	14,330	0.06%
2022/09/26	6	112.58	2	113.25	108.50	4	14,738	0.03%
2022/09/23	4	117.25	0	0.00	117.00	4	15,029	0.03%
2022/09/22	8	124.38	3	124.17	124.00	5	15,066	0.03%
2022/09/21	2	124.00	2	123.50	124.00	0	15,104	0.00%
2022/09/20	4	123.63	6	123.58	122.50	-2	15,196	-0.01%
2022/09/19	3	120.33	4	121.50	120.50	-1	15,291	-0.01%
2022/09/16	13	120.35	2	120.50	120.00	11	15,471	0.07%
2022/09/15	29	122.84	3	121.50	120.00	26	15,554	0.17%
2022/09/14	10	119.60	9	122.33	123.50	1	15,708	0.01%
2022/09/13	3	122.67	7	126.14	122.50	-4	15,748	-0.03%
2022/09/12	2	119.50	13	119.00	118.50	-11	15,530	-0.07%
2022/09/08	8	115.75	2	116.25	117.50	6	15,711	0.04%
2022/09/07	0	0.00	3	113.17	115.00	-3	15,940	-0.02%
2022/09/06	15	113.57	1	113.00	113.00	14	16,010	0.09%
2022/09/05	14	123.57	13	121.96	118.50	1	15,932	0.01%
2022/09/02	14	123.07	0	0.00	122.00	14	15,939	0.09%
2022/09/01	1	123.50	6	121.92	121.00	-5	16,062	-0.03%
2022/08/31	8	124.56	2.1	124.53	125.50	5.9	16,138	0.04%
2022/08/30	3	123.33	0	0.00	122.50	3	16,552	0.02%
2022/08/29	3	122.00	2	122.00	123.00	1	17,208	0.01%
2022/08/26	4.1	128.23	7	129.93	126.50	-2.9	17,514	-0.02%
2022/08/25	7	127.21	21.1	127.81	127.50	-14.1	17,347	-0.08%
2022/08/24	3	123.00	2	122.50	123.00	1	17,193	0.01%
2022/08/23	2	120.25	1	120.50	121.50	1	17,543	0.01%
2022/08/22	6	125.08	2	125.50	123.50	4	17,678	0.02%
2022/08/19	13	126.77	18	126.97	125.50	-5	17,767	-0.03%
2022/08/18	19.1	124.44	17	123.97	124.50	2.1	17,514	0.01%
2022/08/17	12	120.92	10	120.40	119.50	2	17,449	0.01%
2022/08/16	14.1	123.33	29	122.91	122.50	-14.9	17,705	-0.08%
2022/08/15	16	124.13	18	124.42	124.00	-2	17,881	-0.01%
2022/08/12	20.3	115.68	32	118.27	121.50	-11.8	18,001	-0.07%
2022/08/11	4	113.63	8	113.88	113.00	-4	17,973	-0.02%
2022/08/10	13	111.73	6	111.58	111.00	7	18,274	0.04%
2022/08/09	10	113.35	6	113.50	113.50	4	18,552	0.02%
2022/08/08	3	114.83	2	113.50	114.00	1	19,047	0.01%
2022/08/05	12	111.54	7	112.00	114.00	5	19,385	0.03%
2022/08/04	4	105.74	1	106.00	106.50	3	19,606	0.02%
2022/08/03	6	108.67	6	107.83	108.00	0	19,728	0.00%
2022/08/02	7	108.79	1	109.00	109.00	6	20,209	0.03%
2022/08/01	6	114.00	0	0.00	112.50	6	20,510	0.03%
2022/07/29	2.1	118.10	2	118.75	119.50	0.1	21,141	0.00%
2022/07/28	3	120.83	7	119.71	118.00	-4	21,759	-0.02%
2022/07/27	6	119.75	6	119.33	120.00	0	22,255	0.00%
2022/07/26	17	122.06	9	122.22	119.50	8	22,354	0.04%
2022/07/25	7	126.86	4	127.50	127.50	3	22,271	0.01%
2022/07/22	44	133.57	16	132.25	130.00	28	22,383	0.13%
2022/07/21	3	127.00	21	125.40	129.50	-18	21,594	-0.08%
2022/07/20	13	117.96	5	118.00	118.00	8	21,191	0.04%
2022/07/19	2	114.00	0	0.00	114.00	2	21,217	0.01%
2022/07/18	10	116.45	3	117.33	117.00	7	21,378	0.03%
2022/07/15	5	115.00	2	116.00	116.00	3	21,812	0.01%
2022/07/14	10	113.35	9	111.44	114.50	1	21,730	0.00%
2022/07/13	7	113.86	5	110.90	110.00	2	21,524	0.01%
2022/07/12	6	112.25	11	111.50	112.50	-5	21,510	-0.02%
2022/07/11	0	0.00	3	118.50	117.50	-3	21,710	-0.01%
2022/07/08	11	117.86	4	117.13	117.00	7	21,852	0.03%
2022/07/07	3	113.50	4	116.38	117.00	-1	21,879	0.00%
2022/07/06	5	117.00	24	113.88	112.50	-19	22,093	-0.09%
2022/07/05	29.2	121.20	10	118.15	118.00	19.2	22,267	0.09%
2022/07/04	6	119.33	5	120.50	122.00	1	22,281	0.00%
2022/07/01	12	125.58	73	128.34	122.50	-61	22,482	-0.27%
2022/06/30	10	136.90	5	136.20	136.00	5	22,408	0.02%
2022/06/29	2	138.00	5	136.80	143.00	-3	22,711	-0.01%
2022/06/28	14	140.68	6	140.17	140.50	8	22,946	0.03%
2022/06/27	4	147.75	4	145.38	147.50	0	23,468	0.00%
2022/06/24	15.1	141.93	10.1	142.46	140.00	5	23,867	0.02%
2022/06/23	4	144.13	3	144.67	144.00	1	24,329	0.00%
2022/06/22	47	146.51	11	147.77	144.00	36	24,814	0.15%
2022/06/21	1	155.50	0	0.00	156.50	1	25,557	0.00%
2022/06/20	29.1	156.85	4	158.75	154.00	25.1	26,723	0.09%
2022/06/17	2	163.25	1	163.50	167.50	1	27,070	0.00%
2022/06/16	8	172.44	4	173.50	166.00	4	27,297	0.01%
2022/06/15	2	171.75	3	171.00	170.50	-1	27,687	0.00%
2022/06/14	2.1	163.28	2	166.75	168.00	0.1	27,861	0.00%
2022/06/13	7.1	166.86	0	0.00	166.50	7.1	27,830	0.03%
2022/06/10	6.1	172.51	1.2	171.58	172.50	4.9	27,999	0.02%
2022/06/09	2	175.00	11	174.18	176.50	-9	27,910	-0.03%
2022/06/08	21.2	180.11	11	178.09	175.00	10.2	27,819	0.04%
2022/06/07	6	182.50	7	180.64	182.00	-1	27,607	0.00%
2022/06/06	6	175.58	9.1	176.56	176.50	-3.1	27,139	-0.01%
2022/06/02	1.1	171.95	0	0.00	173.00	1.1	26,990	0.00%
2022/06/01	7.1	174.54	2	173.25	171.50	5.1	26,945	0.02%
2022/05/31	10	172.80	8	173.13	173.50	2	26,840	0.01%
2022/05/30	4	169.13	7	169.71	169.00	-3	26,547	-0.01%
2022/05/27	3	164.33	3	164.17	162.50	0	26,408	0.00%
2022/05/26	11	161.23	8	162.38	160.50	3	26,281	0.01%
2022/05/25	12	162.50	15	161.60	164.00	-3	26,198	-0.01%
2022/05/24	18	164.58	14	166.00	160.50	4	26,005	0.02%
2022/05/23	8	175.31	9	173.83	172.00	-1	25,657	0.00%
2022/05/20	7	174.93	11	176.32	175.00	-4	25,429	-0.02%
2022/05/19	14	170.04	16	171.56	173.50	-2	25,020	-0.01%
2022/05/18	7	173.00	22	173.00	171.50	-15	24,878	-0.06%
2022/05/17	3	169.17	7	169.79	171.50	-4	24,725	-0.02%
2022/05/16	10	171.15	9.3	171.22	167.50	0.7	24,832	0.00%
2022/05/13	9	167.39	4	168.63	166.50	5	24,511	0.02%
2022/05/12	7	166.79	20	164.63	163.00	-13	24,431	-0.05%
2022/05/11	23	164.98	20	165.20	163.50	3	24,469	0.01%
2022/05/10	22.1	167.41	28	167.30	168.00	-5.9	24,989	-0.02%
2022/05/09	26	165.12	14	165.82	163.00	12	24,776	0.05%
2022/05/06	23	168.76	23.3	167.70	171.50	-0.3	24,525	0.00%
2022/05/05	12	168.21	18	168.08	168.00	-6	24,166	-0.02%
2022/05/04	6	158.17	12	159.88	162.50	-6	23,768	-0.03%
2022/05/03	8	149.75	7	148.21	151.50	1	23,539	0.00%
2022/04/29	2	148.25	1	148.00	146.00	1	23,509	0.00%
2022/04/28	10	143.55	6	144.92	143.50	4	23,501	0.02%
2022/04/27	2	145.50	15	136.27	145.00	-13	23,407	-0.06%
2022/04/26	12.2	146.87	5	146.40	143.50	7.2	23,610	0.03%
2022/04/25	26	151.87	8	151.06	149.00	18	23,957	0.08%
2022/04/22	13	160.88	14	159.21	159.50	-1	24,015	0.00%
2022/04/21	11	167.45	27.3	164.73	166.50	-16.3	23,823	-0.07%
2022/04/20	10	158.75	23	158.91	159.50	-13	23,299	-0.06%
2022/04/19	25.1	159.02	13	159.00	158.00	12.1	23,270	0.05%
2022/04/18	17.1	155.21	10	153.55	156.00	7.1	23,186	0.03%
2022/04/15	18	156.25	4	156.75	156.50	14	23,015	0.06%
2022/04/14	15	166.27	19	166.66	167.00	-4	22,684	-0.02%
2022/04/13	4.3	163.65	4.1	164.01	163.50	0.2	22,437	0.00%
2022/04/12	33.1	160.99	27	159.56	159.00	6.1	22,172	0.03%
2022/04/11	9	164.56	2	163.25	160.50	7	21,872	0.03%
2022/04/08	29	170.84	56	171.93	173.00	-27	21,426	-0.13%
2022/04/07	43	170.41	10	170.30	172.50	33	20,942	0.16%
2022/04/06	7	179.71	0	0.00	180.00	7	20,316	0.03%
2022/04/01	69.1	182.05	60	182.67	183.00	9.1	20,023	0.05%
2022/03/31	5	194.00	10	195.95	191.00	-5	19,559	-0.03%
2022/03/30	13	198.92	7	193.57	190.50	6	19,221	0.03%
2022/03/29	42	188.36	62	192.18	194.50	-20	18,900	-0.11%
2022/03/28	27	179.35	60	175.70	177.00	-33	18,930	-0.17%
2022/03/25	11	178.86	10	179.60	179.50	1	18,298	0.01%
2022/03/24	11	176.09	12	177.04	179.00	-1	17,766	-0.01%
2022/03/23	11	170.09	27	170.56	175.50	-16	16,873	-0.09%
2022/03/22	12	157.08	7.2	157.18	160.00	4.8	15,827	0.03%
2022/03/21	12	154.58	17	154.06	153.50	-5	15,465	-0.03%
2022/03/18	28	150.46	38.2	149.23	149.00	-10.2	15,255	-0.07%
2022/03/17	4	145.38	17.1	146.50	148.50	-13.1	14,639	-0.09%
2022/03/16	16.1	138.05	12.8	136.66	137.00	3.3	14,436	0.02%
2022/03/15	10	140.25	3	145.50	138.50	7	14,460	0.05%
2022/03/14	1	143.00	7	144.71	145.00	-6	14,442	-0.04%
2022/03/11	1	144.00	1	144.00	143.00	0	14,740	0.00%
2022/03/10	7	144.43	3.4	145.53	143.00	3.6	14,906	0.02%
2022/03/09	2	144.00	6	144.50	143.50	-4	15,044	-0.03%
2022/03/08	6	140.08	7	142.21	140.00	-1	15,349	-0.01%
2022/03/07	4.5	138.44	0	0.00	138.00	4.5	16,046	0.03%
2022/03/04	1	145.00	4	145.25	144.50	-3	17,325	-0.02%
2022/03/03	6.5	145.69	2	145.75	145.50	4.5	18,951	0.02%
2022/03/02	1	142.50	7	142.64	143.00	-6	19,522	-0.03%
2022/03/01	0.2	139.50	0	0.00	139.50	0.2	20,151	0.00%
2022/02/25	0.2	137.00	4	136.38	136.50	-3.8	20,576	-0.02%
2022/02/24	7	136.00	5	134.90	133.50	2	21,396	0.01%
2022/02/23	3	140.00	1	138.00	140.00	2	21,422	0.01%
2022/02/22	6	136.83	6	138.92	136.50	0	21,565	0.00%
2022/02/21	6	142.50	0	0.00	142.00	6	21,782	0.03%
2022/02/18	1	139.52	4	139.50	144.50	-3	22,092	-0.01%
2022/02/17	11	144.00	7	144.86	143.00	4	22,348	0.02%
2022/02/16	34	151.50	30	148.17	147.50	4	22,483	0.02%
2022/02/15	4	147.13	4.2	147.79	145.50	-0.2	22,383	0.00%
2022/02/14	10	145.20	0	0.00	143.50	10	22,227	0.04%
2022/02/11	5	149.00	12	150.88	152.00	-7	22,140	-0.03%
2022/02/10	9	149.17	24	149.54	147.50	-15	21,979	-0.07%
2022/02/09	11.1	144.57	8	146.81	143.00	3.1	21,281	0.01%
2022/02/08	0	0.00	2	144.25	145.00	-2	21,042	-0.01%
2022/02/07	6	145.00	3	148.67	144.00	3	21,124	0.01%
2022/01/26	1	141.00	5	142.50	143.00	-4	20,884	-0.02%
2022/01/25	1	141.00	9	141.83	140.50	-8	20,809	-0.04%
2022/01/24	2	136.00	3	135.00	138.50	-1	20,593	0.00%
2022/01/21	5	139.60	5	138.00	135.00	0	20,604	0.00%
2022/01/20	3	140.50	6	141.17	142.00	-3	20,533	-0.01%
2022/01/19	8	140.63	18	139.69	140.50	-10	20,662	-0.05%
2022/01/18	7	137.43	12.1	139.64	139.00	-5.1	20,828	-0.02%
2022/01/17	4	127.50	4	129.00	131.00	0	20,616	0.00%
2022/01/14	3	122.67	5	123.20	124.00	-2	21,152	-0.01%
2022/01/13	2	124.00	2	126.00	126.00	0	21,889	0.00%
2022/01/12	12	126.88	7.5	128.77	126.50	4.5	22,179	0.02%
2022/01/11	6	133.17	18	132.64	130.50	-12	22,287	-0.05%
2022/01/10	1.1	130.73	16	128.53	137.00	-14.9	22,311	-0.07%
2022/01/07	7	132.36	1	136.50	131.00	6	22,444	0.03%
2022/01/06	2.5	137.40	3	138.00	138.00	-0.5	22,628	0.00%
2022/01/05	2	139.75	0	0.00	139.50	2	22,911	0.01%
2022/01/04	11	145.68	12	143.54	143.50	-1	23,052	0.00%
2022/01/03	3	140.83	3	141.50	141.00	0	23,537	0.00%
2021/12/30	5	141.20	9	141.11	141.00	-4	23,999	-0.02%
2021/12/29	2.1	143.02	1	145.00	142.00	1.1	24,430	0.00%
2021/12/28	1	144.00	3	143.83	143.50	-2	24,848	-0.01%
2021/12/27	5	142.60	1	143.98	142.50	4	25,173	0.02%
2021/12/24	4	144.38	12	144.83	143.00	-8	25,512	-0.03%
2021/12/23	20.1	147.95	6	147.50	145.00	14.1	25,614	0.06%
2021/12/22	11	148.18	21	148.10	145.50	-10	25,562	-0.04%
2021/12/21	3	139.67	4	141.25	139.50	-1	25,152	0.00%
2021/12/20	5	141.30	0	0.00	139.00	5	25,892	0.02%
2021/12/17	5	144.40	6.2	143.90	144.50	-1.2	26,456	0.00%
2021/12/16	8.1	147.12	31	147.18	147.00	-22.9	26,543	-0.09%
2021/12/15	12	141.08	7	141.29	143.00	5	26,464	0.02%
2021/12/14	7	141.36	7	141.79	142.00	0	26,689	0.00%
2021/12/13	5	138.80	2	139.50	138.00	3	26,765	0.01%
2021/12/10	10	139.95	5	140.60	140.00	5	27,342	0.02%
2021/12/09	12	142.33	0	0.00	141.00	12	28,202	0.04%
2021/12/08	21	144.43	4	145.13	144.50	17	28,612	0.06%
2021/12/07	8.1	145.12	1.1	144.09	144.00	7	28,992	0.02%
2021/12/06	12	152.88	2	152.50	149.00	10	29,329	0.03%
2021/12/03	13	156.12	12	154.79	154.00	1	30,337	0.00%
2021/12/02	13.2	156.00	13	152.27	152.00	0.2	30,465	0.00%
2021/12/01	9.1	159.51	13	160.31	162.50	-3.9	30,713	-0.01%
2021/11/30	27.1	159.68	30.2	159.64	155.50	-3.1	30,901	-0.01%
2021/11/29	99.2	152.58	44	152.24	156.00	55.2	31,412	0.18%
2021/11/26	8	141.25	27	142.39	143.50	-19	31,181	-0.06%
2021/11/25	19	142.95	18	142.19	139.00	1	30,992	0.00%
2021/11/24	16	137.63	5	137.80	138.00	11	30,645	0.04%
2021/11/23	11	144.59	28	142.63	143.00	-17	31,034	-0.05%
2021/11/22	1	138.00	8	137.44	137.50	-7	31,544	-0.02%
2021/11/19	8	136.25	0	0.00	135.50	8	34,292	0.02%
2021/11/18	12	141.79	8	140.31	139.50	4	35,764	0.01%
2021/11/17	11	140.50	46.1	140.81	143.00	-35.1	36,558	-0.10%
2021/11/16	36	137.99	42	141.25	136.00	-6	37,590	-0.02%
2021/11/15	42	137.64	46.2	139.07	138.50	-4.2	38,657	-0.01%
2021/11/12	12	133.46	48	135.05	133.00	-36	39,680	-0.09%
2021/11/11	4	131.25	59	130.83	130.50	-55	40,366	-0.14%
2021/11/10	15	133.07	9	133.00	131.00	6	40,750	0.01%
2021/11/09	27	129.48	15	128.87	130.00	12	40,825	0.03%
2021/11/08	18	121.53	3	122.67	122.00	15	40,859	0.04%
2021/11/05	20	124.33	2	124.25	124.00	18	41,105	0.04%
2021/11/04	20	126.35	10.1	127.24	126.00	9.9	41,586	0.02%
2021/11/03	7	129.00	17	128.65	130.00	-10	41,987	-0.02%
2021/11/02	3	131.83	9	132.00	128.00	-6	42,474	-0.01%
2021/11/01	10	131.65	32	131.78	131.00	-22	43,019	-0.05%
2021/10/29	6	128.58	5.2	129.04	128.00	0.8	44,230	0.00%
2021/10/28	3	130.33	7	131.21	129.00	-4	44,764	-0.01%
2021/10/27	11.1	129.05	14	131.43	132.00	-2.9	45,083	-0.01%
2021/10/26	111.1	129.14	26	130.42	127.00	85.1	45,547	0.19%	大買/
2021/10/25	26	139.58	8	140.50	139.50	18	46,178	0.04%
2021/10/22	15.1	140.86	124.5	141.84	144.00	-109.4	46,175	-0.24%	大賣/鉅額交易
2021/10/21	35.7	138.67	46	139.96	136.00	-10.3	46,465	-0.02%
2021/10/20	8	134.44	13	134.81	135.00	-5	46,586	-0.01%
2021/10/19	3	126.33	11	125.64	128.50	-8	47,139	-0.02%
2021/10/18	16	121.78	5	122.40	123.00	11	47,995	0.02%
2021/10/15	18	121.78	26	122.35	122.00	-8	48,377	-0.02%
2021/10/14	24	118.92	6	118.67	118.00	18	48,819	0.04%
2021/10/13	36	123.29	4	131.50	120.50	32	49,261	0.06%
2021/10/12	19	129.89	28.2	131.30	128.50	-9.2	49,863	-0.02%
2021/10/08	29	132.12	30.3	136.98	131.00	-1.3	50,305	0.00%
2021/10/07	6	130.50	4	132.38	133.50	2	50,945	0.00%
2021/10/06	11	125.77	33	128.97	130.50	-22	50,971	-0.04%
2021/10/05	10	122.80	9	124.28	126.50	1	51,717	0.00%
2021/10/04	22	124.39	5	123.20	121.50	17	52,128	0.03%
2021/10/01	64.2	126.86	29	123.24	124.00	35.2	52,726	0.07%
2021/09/30	14	134.07	3	135.00	134.00	11	53,156	0.02%
2021/09/29	34.1	136.67	11	135.32	134.00	23.1	53,244	0.04%
2021/09/28	1.5	135.00	3	135.67	139.00	-1.5	53,458	0.00%
2021/09/27	26.5	135.93	16	136.72	138.00	10.5	53,472	0.02%
2021/09/24	10	132.00	43.4	131.50	135.00	-33.4	52,807	-0.06%
2021/09/23	7	125.29	2	127.00	124.50	5	52,292	0.01%
2021/09/22	15	122.83	9	123.06	125.00	6	52,340	0.01%
2021/09/17	8	124.31	7	124.93	126.50	1	52,383	0.00%
2021/09/16	5	121.10	4	121.25	121.50	1	52,394	0.00%
2021/09/15	6	121.67	8	121.25	120.00	-2	52,459	0.00%
2021/09/14	42.2	123.70	34	124.29	121.50	8.2	52,046	0.02%
2021/09/13	26	131.90	21	133.74	129.00	5	51,349	0.01%
2021/09/10	15	130.50	18	130.39	133.00	-3	51,054	-0.01%
2021/09/09	23	133.24	9	134.11	133.00	14	50,598	0.03%
2021/09/08	34.2	130.84	14.1	132.28	130.50	20.2	50,078	0.04%
2021/09/07	17.3	142.89	10	142.50	138.50	7.3	49,056	0.01%
2021/09/06	25	157.42	32	153.36	153.50	-7	48,713	-0.01%
2021/09/03	39	164.56	26	165.08	165.50	13	48,488	0.03%
2021/09/02	37	168.78	24.1	168.20	159.00	13	48,252	0.03%
2021/09/01	25.1	164.75	31.2	164.17	167.00	-6.1	46,980	-0.01%
2021/08/31	31.2	153.14	16	154.00	155.00	15.2	46,231	0.03%
2021/08/30	3	151.17	2	153.25	150.00	1	46,138	0.00%
2021/08/27	21	151.83	50	151.78	150.00	-29	46,457	-0.06%
2021/08/26	52	160.86	28	159.70	158.00	24	46,194	0.05%
2021/08/25	54	164.69	45	161.54	158.50	9	45,344	0.02%
2021/08/24	25	157.50	30	160.32	163.50	-5	43,208	-0.01%
2021/08/23	31	150.55	46	150.51	149.00	-15	42,798	-0.04%
2021/08/20	32	142.17	35	142.76	144.00	-3	43,009	-0.01%
2021/08/19	33	146.21	29	146.09	135.00	4	42,007	0.01%
2021/08/18	36	136.15	43	143.65	150.00	-7	40,718	-0.02%
2021/08/17	15	139.80	17.5	139.99	137.50	-2.5	39,881	-0.01%
2021/08/16	7	135.14	7	135.00	135.50	0	39,150	0.00%
2021/08/13	9	138.28	30	137.93	130.50	-21	38,780	-0.05%
2021/08/12	6	132.83	10	137.40	136.50	-4	38,600	-0.01%
2021/08/11	32	133.08	12	137.50	128.00	20	38,648	0.05%
2021/08/10	13	133.35	12	133.58	135.00	1	38,582	0.00%
2021/08/09	39	143.72	18	140.00	138.50	21	38,319	0.05%
2021/08/06	13	146.50	24.1	148.40	150.00	-11.1	38,020	-0.03%
2021/08/05	33	145.44	15	146.10	144.50	18	37,805	0.05%
2021/08/04	17	149.65	39	152.00	149.50	-22	37,759	-0.06%
2021/08/03	19	139.79	21.3	140.18	142.00	-2.3	36,910	-0.01%
2021/08/02	19	136.76	18	134.97	135.00	1	36,810	0.00%
2021/07/30	27	139.39	26	139.73	135.00	1	36,379	0.00%
2021/07/29	53	130.73	51	132.38	136.50	2	35,710	0.01%
2021/07/28	7.3	133.53	2	132.50	132.50	5.3	34,588	0.02%
2021/07/27	41.5	152.38	28	148.18	147.00	13.5	34,541	0.04%
2021/07/26	19	147.68	25.3	152.47	155.00	-6.3	33,627	-0.02%
2021/07/23	15.4	146.32	17	147.41	141.00	-1.6	32,848	0.00%
2021/07/22	42	151.68	31	154.03	153.00	11	32,220	0.03%
2021/07/21	6	141.83	29	145.53	147.50	-23	31,411	-0.07%
2021/07/20	23	136.37	15	135.17	134.50	8	31,298	0.03%
2021/07/19	37	136.51	28	133.93	134.00	9	31,150	0.03%
2021/07/16	37	133.50	22	136.93	137.00	15	31,080	0.05%
2021/07/15	34	126.99	26	127.17	130.00	8	30,465	0.03%
2021/07/14	53	126.21	54	125.72	124.50	-1	30,605	0.00%
2021/07/13	3	118.03	14	120.89	123.00	-11	30,442	-0.04%
2021/07/12	29	110.62	19	112.61	112.00	10	30,802	0.03%
2021/07/09	9	101.01	25	103.22	105.50	-16	29,847	-0.05%
2021/07/08	21	96.20	41	95.32	96.20	-20	29,423	-0.07%
2021/07/07	8	92.45	19.2	92.95	95.50	-11.2	29,117	-0.04%
2021/07/06	2	86.45	8	88.51	86.90	-6	28,520	-0.02%
2021/07/05	48	88.00	55	88.34	86.20	-7	28,772	-0.02%
2021/07/02	4	83.35	20	81.72	86.00	-16	28,994	-0.06%
2021/07/01	0	0.00	2	81.20	78.90	-2	29,316	-0.01%
2021/06/30	20	80.65	2	80.85	80.30	18	29,785	0.06%
2021/06/29	11.2	82.95	20	83.35	81.10	-8.8	31,403	-0.03%
2021/06/28	3	85.43	8	85.13	84.90	-5	33,429	-0.01%
2021/06/25	24	85.02	14	85.25	84.30	10	34,038	0.03%
2021/06/24	64	83.62	40	84.16	83.50	24	33,812	0.07%
2021/06/23	24	81.08	16	81.99	82.40	8	33,654	0.02%
2021/06/22	15	81.50	17	80.18	79.20	-2	33,733	-0.01%
2021/06/21	15	78.61	26	80.39	79.90	-11	33,417	-0.03%
2021/06/18	8	80.19	11	80.69	79.60	-3	33,176	-0.01%
2021/06/17	25	79.76	11	81.02	81.50	14	33,009	0.04%
2021/06/16	6	80.82	26	80.69	79.90	-20	32,827	-0.06%
2021/06/15	17	82.53	4.2	83.05	82.30	12.8	32,627	0.04%
2021/06/11	12	84.35	15	84.95	83.00	-3	32,497	-0.01%
2021/06/10	13	83.05	20	83.05	83.10	-7	31,950	-0.02%
2021/06/09	13	79.48	22	79.66	78.60	-9	31,065	-0.03%
2021/06/08	26	77.50	5	77.22	77.00	21	30,472	0.07%
2021/06/07	5	83.82	15	85.13	83.10	-10	29,770	-0.03%
2021/06/04	15	86.75	16.9	87.20	86.00	-1.9	29,326	-0.01%
2021/06/03	9	85.90	18	85.99	85.70	-9	28,631	-0.03%
2021/06/02	12	86.09	7	83.76	83.00	5	28,030	0.02%
2021/06/01	13	84.25	18	85.22	86.10	-5	27,484	-0.02%
2021/05/31	44.2	83.07	88	81.94	81.90	-43.8	26,770	-0.16%
2021/05/28	95	78.46	30.2	78.51	79.20	64.8	25,574	0.25%
2021/05/27	14	69.46	18	70.29	72.00	-4	24,303	-0.02%
2021/05/26	1	68.00	4	68.68	68.50	-3	23,964	-0.01%
2021/05/25	37	69.49	19	70.24	68.20	18	23,809	0.08%
2021/05/24	1	67.70	33	65.35	66.80	-32	23,310	-0.14%
2021/05/21	11	64.55	4	63.80	64.00	7	23,089	0.03%
2021/05/20	17	64.72	12	62.97	62.90	5	23,202	0.02%
2021/05/19	2	64.20	6	64.45	66.00	-4	23,128	-0.02%
2021/05/18	56	59.36	3	61.10	62.90	53	22,850	0.23%
2021/05/17	2	60.15	75	62.10	57.20	-73	22,602	-0.32%
2021/05/14	8	65.21	4	65.43	63.50	4	22,280	0.02%
2021/05/13	5	63.26	14	63.73	62.90	-9	21,942	-0.04%
2021/05/12	13	66.85	11	64.75	63.50	2	21,570	0.01%
2021/05/11	9	69.33	3	67.80	67.00	6	20,854	0.03%
2021/05/10	6	72.10	86	72.97	74.00	-80	20,353	-0.39%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	12	61.75	2	63.50	61.20	10	19,751	0.05%
2021/05/05	3	65.80	20	66.43	62.80	-17	19,622	-0.09%
2021/05/04	12	63.62	1	60.60	64.40	11	19,451	0.06%
2021/05/03	19	67.78	31	67.22	67.00	-12	19,143	-0.06%
2021/04/29	22	69.70	20	69.59	69.00	2	18,981	0.01%
2021/04/28	37	70.08	7	69.89	69.60	30	18,872	0.16%
2021/04/27	14	72.99	5	73.36	72.10	9	18,631	0.05%
2021/04/26	14	76.03	5	76.70	75.40	9	18,336	0.05%
2021/04/23	18	74.62	43.1	74.66	74.40	-25.1	17,959	-0.14%
2021/04/22	40	75.85	25	75.51	72.60	15	17,593	0.09%
2021/04/21	2	73.50	2	73.30	73.40	0	17,087	0.00%
2021/04/20	6	73.27	8	73.48	73.00	-2	16,800	-0.01%
2021/04/19	7	70.93	7	71.41	70.00	0	16,096	0.00%
2021/04/16	14	67.24	29.2	70.38	71.10	-15.2	15,114	-0.10%
2021/04/15	9	65.08	16	64.37	64.70	-7	14,251	-0.05%
2021/04/14	31	62.27	25	62.20	63.70	6	13,976	0.04%
2021/04/13	15	66.80	16	66.99	65.60	-1	13,548	-0.01%
2021/04/12	0	0.00	11	66.34	66.70	-11	12,897	-0.09%
2021/04/09	20	62.04	41	64.67	60.70	-21	12,824	-0.16%
2021/04/08	32	65.58	27	65.91	64.00	5	12,398	0.04%
2021/04/07	10	64.10	14.6	62.49	64.20	-4.6	11,648	-0.04%
2021/04/06	48	57.69	14	58.90	58.40	34	11,053	0.31%
2021/04/01	100	58.59	33	58.83	58.20	67	10,491	0.64%
2021/03/31	41	55.33	29	56.52	57.40	12	8,769	0.14%
2021/03/30	69	51.30	270.4	49.20	52.20	-201.4	6,590	-3.06%	大賣/鉅額交易
2021/03/29	221	47.69	254	48.10	47.50	-33	5,909	-0.56%	大買/大賣/
2021/03/26	162	47.35	204	47.72	47.45	-42	5,852	-0.72%	大買/大賣/
2021/03/25	266	46.84	210	47.30	47.00	56	5,689	0.98%	大買/大賣/
2021/03/24	0	0.00	2	44.60	44.45	-2	5,396	-0.04%
2021/03/23	3	45.40	2	45.33	44.65	1	5,427	0.02%
2021/03/22	1	44.85	0	0.00	45.10	1	5,465	0.02%
2021/03/18	31	45.10	5	45.50	45.00	26	5,742	0.45%
2021/03/17	7	45.34	5	45.29	45.15	2	5,847	0.03%
2021/03/16	0	0.00	1	46.45	46.50	-1	5,917	-0.02%
2021/03/15	1	45.65	44	45.31	45.50	-43	6,056	-0.71%
2021/03/12	1	44.55	1	44.70	44.60	0	6,178	0.00%
2021/03/11	20	44.60	0	0.00	44.60	20	6,587	0.30%
2021/03/10	4	44.14	1	44.25	43.90	3	6,813	0.04%
2021/03/09	21	44.37	0	0.00	43.80	21	7,223	0.29%
2021/03/08	10	44.38	1	44.15	43.95	9	7,316	0.12%
2021/03/04	19	45.23	2	45.00	45.00	17	7,367	0.23%
2021/03/03	31	45.31	20	45.93	46.20	11	7,644	0.14%
2021/03/02	65	46.90	78	46.46	46.30	-13	7,592	-0.17%
2021/02/26	125	47.23	52	47.47	47.35	73	7,537	0.97%	大買/
2021/02/25	21	47.19	21	47.56	46.90	0	7,510	0.00%
2021/02/24	83	47.16	80.3	47.47	46.70	2.7	7,609	0.04%
2021/02/23	20	46.55	0	0.00	46.65	20	7,591	0.26%
2021/02/22	82	47.11	3	47.08	47.45	79	7,530	1.05%
2021/02/19	0	0.00	4	46.86	47.45	-4	7,275	-0.05%
2021/02/18	1.6	46.62	54	46.51	46.85	-52.4	7,114	-0.74%
2021/02/17	22	45.28	10	45.68	46.15	12	7,002	0.17%
2021/02/05	2.6	44.12	10	44.36	44.20	-7.4	6,944	-0.11%
2021/02/04	0	0.00	11	43.96	43.90	-11	6,937	-0.16%
2021/02/03	1	43.90	1	43.60	43.70	0	6,939	0.00%
2021/02/02	0	0.00	20	43.55	43.75	-20	6,955	-0.29%
2021/02/01	31	42.01	1	42.30	42.55	30	6,936	0.43%
2021/01/29	13	43.68	3	44.60	43.10	10	6,909	0.14%
2021/01/28	11	44.86	3	45.00	44.35	8	6,858	0.12%
2021/01/27	20.4	44.91	0	0.00	45.45	20.4	6,841	0.30%
2021/01/26	1	45.30	22	45.68	44.70	-21	6,806	-0.31%
2021/01/25	12	44.18	3	44.93	44.90	9	6,778	0.13%
2021/01/22	1	43.80	1	44.60	44.65	0	6,759	0.00%
2021/01/21	1	44.00	2	44.05	44.05	-1	6,733	-0.01%
2021/01/20	2	46.13	10	46.16	45.10	-8	6,699	-0.12%
2021/01/19	3	46.37	1	46.15	46.10	2	6,581	0.03%
2021/01/18	1	46.00	11	45.66	46.10	-10	6,537	-0.15%
2021/01/15	4	47.46	12	47.78	47.30	-8	6,465	-0.12%
2021/01/14	22	48.10	12	47.94	48.20	10	6,337	0.16%
2021/01/12	5	47.32	3	47.93	46.15	2	6,067	0.03%
2021/01/11	10	47.59	14	47.09	47.50	-4	5,985	-0.07%
2021/01/07	11	45.82	13	45.73	45.80	-2	5,840	-0.03%
2021/01/06	11	45.72	5	45.80	45.65	6	5,914	0.10%
2021/01/05	1	47.15	0	0.00	46.85	1	5,892	0.02%
2021/01/04	4	48.05	22	47.69	47.65	-18	5,976	-0.30%
2020/12/31	2	47.18	8	47.31	47.45	-6	5,860	-0.10%
2020/12/30	0	0.00	20	46.30	46.70	-20	5,800	-0.34%
2020/12/29	22	46.25	8.1	46.43	46.20	13.9	5,800	0.24%
2020/12/25	4.6	46.27	2	46.60	46.40	2.6	5,712	0.05%
2020/12/24	14	46.76	1	47.10	46.75	13	5,641	0.23%
2020/12/23	1	46.15	1	45.80	46.20	0	5,543	0.00%
2020/12/22	20	46.10	5	45.40	44.90	15	5,383	0.28%
2020/12/21	6	44.09	3	44.77	45.05	3	5,259	0.06%
2020/12/18	3	44.70	6.4	45.28	44.75	-3.4	5,182	-0.06%
2020/12/17	3	44.97	0	0.00	45.00	3	5,165	0.06%
2020/12/16	3	45.58	0	0.00	45.30	3	5,161	0.06%
2020/12/15	13.1	46.18	7	46.16	45.15	6.1	5,109	0.12%
2020/12/14	2	47.38	0	0.00	47.40	2	4,874	0.04%
2020/12/11	1	46.90	1	48.70	46.95	0	4,843	0.00%
2020/12/10	11	49.84	2	50.10	48.25	9	4,790	0.19%
2020/12/09	1	51.50	8	51.06	51.00	-7	4,654	-0.15%
2020/12/08	6	49.87	0	0.00	50.20	6	4,480	0.13%
2020/12/07	35	51.46	37	50.71	50.80	-2	4,324	-0.05%
2020/12/04	4	48.68	3	48.83	48.75	1	3,916	0.03%
2020/12/03	10	48.14	4	49.20	47.50	6	3,684	0.16%
2020/12/02	0	0.00	8	46.58	46.45	-8	3,307	-0.24%
2020/11/30	2	45.35	2	45.20	45.20	0	3,333	0.00%
2020/11/27	8	46.03	0	0.00	45.75	8	3,579	0.22%
2020/11/26	1	44.45	0	0.00	44.35	1	3,259	0.03%
2020/11/23	10	44.56	5	44.95	44.80	5	3,145	0.16%
2020/11/20	0	0.00	10	43.23	43.70	-10	2,993	-0.33%
2020/11/18	0	0.00	5	42.45	42.65	-5	2,939	-0.17%
2020/11/13	5	41.43	0	0.00	41.90	5	3,028	0.17%
2020/11/11	0	0.00	12	42.68	42.80	-12	3,120	-0.38%
2020/11/10	2	42.75	0	0.00	42.50	2	3,138	0.06%
2020/11/09	0	0.00	3	42.20	42.35	-3	3,181	-0.09%
2020/11/06	2	42.03	8	42.10	41.90	-6	3,206	-0.19%
2020/11/02	5	40.80	0	0.00	40.90	5	3,436	0.15%
2020/10/30	5	41.55	5	41.85	41.40	0	3,457	0.00%
2020/10/29	10	41.43	0	0.00	42.20	10	3,572	0.28%
2020/10/28	8	42.44	10	42.76	42.10	-2	3,609	-0.06%
2020/10/27	2	43.50	0	0.00	43.85	2	3,619	0.06%
2020/10/26	0	0.00	3	44.30	43.90	-3	3,690	-0.08%
2020/10/23	0	0.00	1	43.85	43.95	-1	3,731	-0.03%
2020/10/22	11	43.23	0	0.00	43.50	11	3,787	0.29%
2020/10/21	0	0.00	3	45.57	45.60	-3	3,744	-0.08%
2020/10/14	8	46.58	5	46.90	46.50	3	3,768	0.08%
2020/10/13	5	46.20	4	45.93	45.85	1	3,693	0.03%
2020/10/12	0	0.00	12	46.14	45.50	-12	3,642	-0.33%
2020/10/08	1	44.85	0	0.00	45.15	1	3,536	0.03%
2020/10/07	15	44.55	14	44.93	44.55	1	3,507	0.03%
2020/09/25	1	41.80	4	40.90	40.90	-3	4,341	-0.07%
2020/09/24	2	42.55	8	42.36	42.05	-6	4,396	-0.14%
2020/09/22	2	44.03	0	0.00	44.00	2	4,399	0.05%
2020/09/21	3	45.45	0	0.00	45.05	3	4,359	0.07%
2020/09/18	0	0.00	2	45.20	45.20	-2	4,321	-0.05%
2020/09/17	0	0.00	8	45.46	45.25	-8	4,319	-0.19%
2020/09/16	1	45.80	14	45.50	45.30	-13	4,300	-0.30%
2020/09/14	3	44.40	0	0.00	44.80	3	4,231	0.07%
2020/09/08	7	45.40	0	0.00	44.75	7	4,132	0.17%
2020/09/03	11	46.00	8	45.48	45.50	3	4,036	0.07%
2020/09/02	28	46.55	25	46.53	46.60	3	3,899	0.08%
2020/08/28	5	43.10	6	43.02	43.10	-1	3,696	-0.03%
2020/08/27	6	43.33	0	0.00	43.15	6	3,720	0.16%
2020/08/26	0	0.00	1	43.80	43.60	-1	3,725	-0.03%
2020/08/25	1	43.90	2	43.75	43.80	-1	3,756	-0.03%
2020/08/24	2	43.38	2	42.80	42.85	0	3,777	0.00%
2020/08/21	10	42.78	10	43.13	43.05	0	3,855	0.00%
2020/08/20	17	42.11	9	42.00	42.55	8	3,846	0.21%
2020/08/19	11	45.10	6	44.60	44.00	5	3,804	0.13%
2020/08/18	5	45.60	2	46.55	45.65	3	3,761	0.08%
2020/08/17	11	45.96	1	46.75	46.65	10	3,716	0.27%
2020/08/13	0	0.00	2	46.30	45.95	-2	3,628	-0.06%
2020/08/12	6	45.32	0	0.00	45.15	6	3,551	0.17%
2020/08/11	2	45.38	3	45.58	44.95	-1	3,516	-0.03%
2020/08/10	1	47.60	0	0.00	47.30	1	3,459	0.03%
2020/08/07	0	0.00	10	46.12	47.10	-10	3,354	-0.30%
2020/08/06	1	47.00	0	0.00	46.00	1	3,321	0.03%
2020/08/05	10	47.00	0	0.00	47.00	10	3,283	0.30%
2020/08/03	1	46.70	1	46.40	46.40	0	3,226	0.00%
2020/07/31	7	46.09	6	45.50	46.30	1	3,255	0.03%
2020/07/29	7	44.79	3	44.27	44.95	4	3,135	0.13%
2020/07/28	13	43.09	9	44.13	42.70	4	3,103	0.13%
2020/07/27	0	0.00	10	44.25	44.00	-10	3,047	-0.33%
2020/07/23	2	44.30	5	43.85	44.20	-3	2,999	-0.10%
2020/07/20	3	43.07	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	3	43.03	43.00	-3	2,887	-0.10%
2020/07/16	1	42.10	0	0.00	42.30	1	2,866	0.03%
2020/07/15	2	42.85	3	43.53	41.70	-1	2,861	-0.03%
2020/07/14	6	43.70	0	0.00	43.30	6	2,902	0.21%
2020/07/13	2	43.80	0	0.00	43.80	2	2,906	0.07%
2020/07/10	5	44.00	1	43.90	43.70	4	2,895	0.14%
2020/07/09	4	46.11	1	47.80	45.55	3	2,814	0.11%
2020/07/08	6	47.91	19	47.84	47.45	-13	2,649	-0.49%
2020/07/07	0	0.00	11	44.00	45.35	-11	2,235	-0.49%
2020/07/06	1	40.65	5	40.81	41.25	-4	2,022	-0.20%
2020/07/03	6	40.68	8	40.83	40.85	-2	1,990	-0.10%
2020/07/02	0	0.00	18	40.30	40.40	-18	1,919	-0.94%
2020/06/30	0	0.00	26	38.53	38.70	-26	1,921	-1.35%
2020/06/24	26	39.25	0	0.00	38.75	26	1,917	1.36%
2020/06/22	16	39.40	0	0.00	38.70	16	1,906	0.84%
2020/06/19	2	39.30	0	0.00	39.20	2	1,867	0.11%
2020/06/17	0	0.00	1	38.45	38.45	-1	1,857	-0.05%
2020/06/16	3	38.13	0	0.00	38.20	3	1,870	0.16%
2020/06/15	1	37.85	0	0.00	37.65	1	1,892	0.05%
2020/06/11	0	0.00	2	39.20	38.20	-2	1,906	-0.10%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/09	6	39.70	0	0.00	39.40	6	1,938	0.31%
2020/06/08	1	39.95	1	40.35	39.55	0	1,954	0.00%
2020/06/05	0	0.00	16	39.83	40.10	-16	1,936	-0.83%
2020/06/04	0	0.00	1	39.20	38.95	-1	1,896	-0.05%
2020/06/02	6	38.30	0	0.00	38.30	6	2,014	0.30%
2020/06/01	10	38.53	3	39.32	38.40	7	2,002	0.35%
2020/05/29	1.4	39.04	2	39.30	39.05	-0.6	1,963	-0.03%
2020/05/28	2	38.85	2	39.30	38.95	0	1,932	0.00%
2020/05/27	0	0.00	1	38.15	38.15	-1	1,846	-0.05%
2020/05/26	2	38.00	6	38.80	38.05	-4	1,845	-0.22%
2020/05/22	2	36.60	0	0.00	37.30	2	1,799	0.11%
2020/05/20	0	0.00	1	35.95	35.85	-1	1,783	-0.06%
2020/05/15	0	0.00	1	37.35	36.00	-1	1,816	-0.06%
2020/05/14	0	0.00	4	37.51	36.85	-4	1,798	-0.22%
2020/05/13	1	37.65	2	37.90	37.95	-1	1,782	-0.06%
2020/05/12	9	38.11	0	0.00	38.15	9	1,772	0.51%
2020/05/11	4	38.91	0	0.00	38.30	4	1,763	0.23%
2020/05/08	6	39.33	0	0.00	39.15	6	1,720	0.35%
2020/05/07	2	38.35	1	39.55	39.15	1	1,648	0.06%
2020/05/05	0	0.00	1	36.15	36.30	-1	1,535	-0.07%
2020/04/30	0	0.00	5	37.60	37.70	-5	1,516	-0.33%
2020/04/29	0	0.00	1	37.50	37.30	-1	1,523	-0.07%
2020/04/23	0	0.00	3	35.73	36.00	-3	1,565	-0.19%
2020/04/22	2	34.93	2	34.60	35.60	0	1,564	0.00%
2020/04/21	9	35.41	4	36.40	35.15	5	1,563	0.32%
2020/04/20	5	36.80	0	0.00	36.80	5	1,551	0.32%
2020/04/17	1	37.10	0	0.00	37.25	1	1,546	0.06%
2020/04/16	0	0.00	14	35.85	36.90	-14	1,458	-0.96%
2020/04/15	0	0.00	1	35.30	35.60	-1	1,428	-0.07%
2020/04/14	0	0.00	2	34.55	34.75	-2	1,400	-0.14%
2020/04/13	0	0.00	2	34.80	34.00	-2	1,394	-0.14%
2020/04/10	1	33.90	1	34.20	34.00	0	1,392	0.00%
2020/04/09	2	34.73	0	0.00	34.15	2	1,431	0.14%
2020/04/07	0	0.00	5	34.50	34.35	-5	1,448	-0.35%
2020/03/27	0	0.00	2	31.85	30.75	-2	1,452	-0.14%
2020/03/26	0	0.00	8	30.81	30.80	-8	1,445	-0.55%
2020/03/25	10	31.19	10	31.25	30.60	0	1,441	0.00%
2020/03/19	5	29.55	0	0.00	27.20	5	1,415	0.35%
2020/03/18	0	0.00	2	30.90	30.20	-2	1,403	-0.14%
2020/03/13	0	0.00	5	34.40	35.00	-5	1,369	-0.37%
2020/03/12	10	39.60	0	0.00	38.20	10	1,354	0.74%
2020/03/09	11	44.93	1	45.00	43.40	10	1,310	0.76%
2020/03/02	0	0.00	1	40.80	41.15	-1	1,498	-0.07%
2020/02/27	0	0.00	20	41.30	41.45	-20	1,534	-1.30%
2020/02/24	11	42.61	0	0.00	42.80	11	1,530	0.72%
2020/02/21	10	43.45	2	43.25	43.30	8	1,537	0.52%
2020/02/20	5	44.18	2	44.20	44.10	3	1,556	0.19%
2020/02/13	0	0.00	5	41.66	41.50	-5	1,541	-0.32%
2020/02/10	5	40.60	0	0.00	40.60	5	1,588	0.31%
2020/02/05	0	0.00	1	41.95	41.65	-1	1,598	-0.06%
2020/01/31	0	0.00	4	41.10	41.20	-4	1,670	-0.24%
2020/01/30	0	0.00	5	42.00	41.45	-5	1,790	-0.28%
2020/01/20	0	0.00	70	45.92	45.85	-70	1,782	-3.93%
2020/01/16	40	46.15	0	0.00	46.20	40	1,786	2.24%
2020/01/15	10	46.25	0	0.00	46.10	10	1,805	0.55%
2020/01/13	0	0.00	3	46.20	46.20	-3	1,884	-0.16%
2020/01/08	21	46.20	0	0.00	46.10	21	1,972	1.06%
2020/01/07	5	46.60	0	0.00	46.25	5	1,999	0.25%
2020/01/02	2	48.05	1	47.15	48.40	1	1,967	0.05%
2019/12/27	0	0.00	20	47.50	47.55	-20	1,933	-1.03%
2019/12/26	0	0.00	1	47.30	47.25	-1	1,921	-0.05%
2019/12/25	0	0.00	2	46.90	47.00	-2	1,941	-0.10%
2019/12/24	20	47.30	0	0.00	47.00	20	1,937	1.03%
2019/12/23	0	0.00	2	46.45	46.55	-2	1,898	-0.11%
2019/12/20	3	46.67	0	0.00	46.60	3	1,898	0.16%
2019/12/18	0	0.00	1	46.90	47.00	-1	1,934	-0.05%
2019/12/17	0	0.00	20	47.00	46.85	-20	1,952	-1.02%
2019/12/16	0	0.00	1	46.70	46.80	-1	1,961	-0.05%
2019/12/12	20	46.95	11	46.95	46.55	9	1,959	0.46%
2019/12/11	6	46.75	0	0.00	46.60	6	1,972	0.30%
2019/12/10	5	46.85	0	0.00	47.00	5	1,987	0.25%
2019/12/09	12	47.33	0	0.00	47.30	12	2,025	0.59%
2019/12/06	0	0.00	31	47.30	47.10	-31	2,110	-1.47%
2019/12/05	0	0.00	22	46.99	46.70	-22	2,159	-1.02%
2019/12/04	3	46.32	19	46.31	46.35	-16	2,182	-0.73%
2019/12/03	4	46.61	3	46.60	46.65	1	2,211	0.05%
2019/12/02	21	46.73	4	46.90	46.40	17	2,217	0.77%
2019/11/29	3	49.38	127	49.44	48.35	-124	2,186	-5.67%	大賣/鉅額交易
2019/11/27	10	47.49	0	0.00	47.50	10	2,020	0.49%
2019/11/26	63	47.42	0	0.00	47.25	63	2,061	3.06%
2019/11/25	22	47.52	0	0.00	47.70	22	2,041	1.08%
2019/11/18	40	47.95	0	0.00	47.95	40	2,206	1.81%
2019/11/11	31	46.75	0	0.00	46.30	31	2,258	1.37%
2019/11/08	20	47.10	1	47.20	47.05	19	2,247	0.85%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/01	0	0.00	1	46.70	46.70	-1	2,238	-0.04%
2019/10/31	0	0.00	5	46.65	46.50	-5	2,265	-0.22%
2019/10/30	10	47.53	5	47.38	47.50	5	2,249	0.22%
2019/10/29	7	48.41	0	0.00	47.25	7	2,313	0.30%
2019/10/28	5	48.32	11	48.39	48.35	-6	2,408	-0.25%
2019/10/25	5	49.76	5	50.16	49.85	0	2,298	0.00%
2019/10/23	1	49.40	0	0.00	49.15	1	2,286	0.04%
2019/10/22	2	49.40	1	49.40	49.40	1	2,297	0.04%
2019/10/21	5	48.50	0	0.00	49.20	5	2,288	0.22%
2019/10/18	1	48.60	3	49.03	48.85	-2	2,296	-0.09%
2019/10/16	2	50.45	0	0.00	50.30	2	2,269	0.09%
2019/10/15	10.7	50.77	1	51.20	51.10	9.7	2,248	0.43%
2019/10/14	1	50.40	6	50.62	50.40	-5	2,197	-0.23%
2019/10/09	5	49.75	1	50.00	49.60	4	2,173	0.18%
2019/09/25	0	0.00	13	50.10	50.40	-13	2,273	-0.57%
2019/09/24	2	50.60	0	0.00	50.50	2	2,293	0.09%
2019/09/23	12	51.00	2	51.10	50.80	10	2,285	0.44%
2019/09/20	3	51.07	8	51.08	51.00	-5	2,277	-0.22%
2019/09/19	9	49.87	0	0.00	50.40	9	2,242	0.40%
2019/09/18	5	50.38	0	0.00	50.10	5	2,222	0.23%
2019/09/17	0	0.00	1	50.40	50.50	-1	2,209	-0.05%
2019/09/16	0	0.00	1	50.40	50.40	-1	2,237	-0.04%
2019/09/12	2	52.00	0	0.00	51.40	2	2,244	0.09%
2019/09/11	8	52.03	0	0.00	51.80	8	2,229	0.36%
2019/09/10	11	51.57	10	51.40	51.30	1	2,204	0.05%
2019/09/09	2	53.30	4	53.05	52.80	-2	2,163	-0.09%
2019/09/06	0	0.00	4	52.63	51.80	-4	2,061	-0.19%
2019/09/05	0	0.00	1	51.90	51.80	-1	1,994	-0.05%
2019/09/04	0	0.00	2	51.60	51.70	-2	1,959	-0.10%
2019/09/03	0	0.00	2	51.35	50.80	-2	1,935	-0.10%
2019/09/02	4	51.25	0	0.00	51.50	4	1,913	0.21%
2019/08/30	4	51.98	0	0.00	50.90	4	1,883	0.21%
2019/08/29	1	51.00	2	50.20	51.30	-1	1,798	-0.06%
2019/08/28	1	49.60	1	49.60	49.60	0	1,747	0.00%
2019/08/27	2	49.95	1	51.10	49.95	1	1,732	0.06%
2019/08/26	5	50.23	7	50.16	49.90	-2	1,703	-0.12%
2019/08/23	3	50.52	8	50.61	50.80	-5	1,647	-0.30%
2019/08/22	0	0.00	1	49.50	49.30	-1	1,548	-0.06%
2019/08/20	2	49.45	2	49.28	49.50	0	1,515	0.00%
2019/08/16	0	0.00	1	47.40	47.50	-1	1,457	-0.07%
2019/08/14	0	0.00	2	46.85	46.95	-2	1,443	-0.14%
2019/08/13	2	45.90	0	0.00	45.80	2	1,430	0.14%
2019/08/12	3	46.60	0	0.00	46.30	3	1,429	0.21%
2019/08/08	0	0.00	10	48.10	48.30	-10	1,416	-0.71%
2019/08/06	13	46.65	0	0.00	47.80	13	1,405	0.93%
2019/08/05	1	47.40	3	47.63	47.30	-2	1,407	-0.14%
2019/08/02	3	47.50	1	49.15	47.30	2	1,407	0.14%
2019/08/01	0	0.00	1	49.25	49.45	-1	1,378	-0.07%
2019/07/31	4	49.79	1	50.40	49.70	3	1,375	0.22%
2019/07/30	5	52.94	0	0.00	52.00	5	1,298	0.39%
2019/07/29	2	51.00	0	0.00	51.80	2	1,175	0.17%
2019/07/26	3	51.30	3	50.93	51.30	0	1,160	0.00%
2019/07/24	4	51.65	0	0.00	51.70	4	1,129	0.35%
2019/07/19	2	51.00	0	0.00	51.20	2	1,111	0.18%
2019/07/11	0	0.00	1	50.20	50.30	-1	1,112	-0.09%
2019/07/10	1	49.60	4	48.70	49.60	-3	1,085	-0.28%
2019/07/09	1	47.30	0	0.00	47.20	1	1,049	0.10%
2019/07/08	0	0.00	10	48.00	47.95	-10	1,062	-0.94%
2019/07/04	0	0.00	1	48.30	48.50	-1	1,129	-0.09%
2019/07/03	1	47.05	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	10	48.00	48.20	-10	1,135	-0.88%
2019/06/27	4	45.90	0	0.00	45.85	4	1,161	0.34%
2019/06/25	10	46.34	3	47.00	45.45	7	1,212	0.58%
2019/06/21	10	46.16	0	0.00	45.65	10	1,287	0.78%
2019/06/18	3	43.47	0	0.00	43.30	3	1,482	0.20%
2019/06/14	0	0.00	2	45.10	44.10	-2	1,784	-0.11%
2019/06/13	2	44.05	2	44.35	44.20	0	1,812	0.00%
2019/06/12	2	43.85	0	0.00	44.35	2	1,849	0.11%
2019/06/11	0	0.00	2	45.00	44.25	-2	1,861	-0.11%
2019/06/10	2	43.33	0	0.00	43.25	2	1,856	0.11%
2019/06/05	0	0.00	2	44.30	44.10	-2	1,899	-0.11%
2019/06/04	2	44.05	0	0.00	43.60	2	1,912	0.10%
2019/05/23	1	46.75	1	45.90	44.50	0	2,126	0.00%
2019/05/10	0	0.00	1	47.35	47.95	-1	2,492	-0.04%
2019/05/06	3	48.78	2	47.95	48.00	1	2,520	0.04%
2019/04/25	1	51.40	1	51.50	51.40	0	2,978	0.00%
2019/04/24	0	0.00	4	52.10	51.20	-4	3,042	-0.13%
2019/04/23	5	51.86	1	51.90	51.90	4	3,045	0.13%
2019/04/18	0	0.00	2	50.55	50.40	-2	3,009	-0.07%
2019/04/17	2	51.30	2	52.00	51.40	0	3,023	0.00%
2019/04/16	3	50.47	1	50.30	51.00	2	3,014	0.07%
2019/04/12	0	0.00	2	51.35	50.90	-2	2,998	-0.07%
2019/04/10	1	54.60	1	55.40	54.00	0	2,958	0.00%
2019/04/08	0	0.00	1	53.60	53.40	-1	2,873	-0.03%
2019/04/03	1	52.70	1	52.00	52.70	0	2,836	0.00%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/03/20	0	0.00	1	52.30	53.00	-1	2,412	-0.04%
2019/03/19	5	51.74	4	51.78	51.90	1	2,367	0.04%
2019/03/18	0	0.00	3	48.85	49.20	-3	2,145	-0.14%
2019/03/15	3	48.35	3	48.70	48.25	0	2,131	0.00%
2019/03/14	3	48.10	3	48.78	48.00	0	2,126	0.00%
2019/03/12	3	47.90	5	48.45	48.10	-2	2,173	-0.09%
2019/03/11	0	0.00	2	47.40	47.35	-2	2,153	-0.09%
2019/03/08	2	47.03	0	0.00	46.90	2	2,208	0.09%
2019/03/06	2	47.95	0	0.00	48.10	2	2,397	0.08%
2019/03/05	3	48.30	0	0.00	48.30	3	2,490	0.12%
2019/02/26	1	48.60	0	0.00	48.10	1	2,515	0.04%
2019/02/25	1	48.40	5	48.90	48.15	-4	2,509	-0.16%
2019/02/22	5	48.91	0	0.00	48.45	5	2,497	0.20%
2019/02/21	3	47.20	7	48.94	49.80	-4	2,425	-0.16%
2019/02/20	0	0.00	3	47.65	47.60	-3	2,324	-0.13%
2019/02/19	3	46.80	3	47.20	46.80	0	2,312	0.00%
2019/02/18	5	46.94	0	0.00	46.60	5	2,297	0.22%
2019/02/15	10	49.30	10	49.60	47.35	0	2,274	0.00%
2019/02/14	3	48.28	2	49.05	48.35	1	2,210	0.05%
2019/02/13	4	48.04	2	48.60	48.60	2	2,158	0.09%
2019/02/12	2	46.88	2	47.38	47.45	0	2,079	0.00%
2019/01/29	1	46.50	0	0.00	46.50	1	2,013	0.05%
2019/01/25	2	48.05	1	47.50	47.50	1	2,017	0.05%
2019/01/24	1	47.90	2	47.75	47.50	-1	1,998	-0.05%
2019/01/23	1	47.15	2	46.83	46.90	-1	1,972	-0.05%
2019/01/22	0	0.00	1	48.25	47.50	-1	1,954	-0.05%
2019/01/21	2	48.63	1	49.00	48.15	1	1,914	0.05%
2019/01/18	3	45.57	6	45.76	46.80	-3	1,678	-0.18%
2019/01/17	1	47.05	0	0.00	44.00	1	1,608	0.06%
2019/01/16	0	0.00	3	42.00	45.20	-3	1,529	-0.20%
2019/01/15	3	41.45	1	41.65	41.85	2	1,464	0.14%
2019/01/14	1	41.05	0	0.00	41.05	1	1,479	0.07%
2019/01/09	0	0.00	5	41.95	42.20	-5	1,493	-0.33%
2019/01/02	1	40.00	0	0.00	39.35	1	1,530	0.07%
2018/12/28	0	0.00	3	39.97	39.70	-3	1,539	-0.19%
2018/12/27	3	39.85	4	40.18	39.80	-1	1,556	-0.06%
2018/12/26	3	40.42	2	41.20	39.60	1	1,571	0.06%
2018/12/25	4	40.30	0	0.00	40.50	4	1,577	0.25%
2018/12/22	0	0.00	4	39.39	40.35	-4	1,565	-0.26%
2018/12/21	4	39.90	1	39.90	39.90	3	1,572	0.19%
2018/12/20	3	39.85	0	0.00	39.20	3	1,569	0.19%
2018/12/18	1	40.90	0	0.00	41.00	1	1,578	0.06%
2018/12/17	0	0.00	3	40.73	41.10	-3	1,583	-0.19%
2018/12/12	3	43.53	2	43.25	42.90	1	1,618	0.06%
2018/12/07	1	44.25	3	43.12	42.80	-2	1,620	-0.12%
2018/12/04	1	48.85	2	49.00	48.30	-1	1,574	-0.06%
2018/12/03	1	48.80	0	0.00	48.45	1	1,569	0.06%
2018/11/30	2	48.40	2	47.75	48.45	0	1,534	0.00%
2018/11/29	7	48.00	7	48.44	49.20	0	1,471	0.00%
2018/11/28	2	44.70	0	0.00	45.40	2	1,334	0.15%
2018/11/27	0	0.00	2	40.80	41.55	-2	1,233	-0.16%
2018/11/23	3	39.30	1	38.25	38.25	2	1,185	0.17%
2018/11/22	0	0.00	5	39.85	39.25	-5	1,166	-0.43%
2018/11/21	3	38.10	0	0.00	38.00	3	1,130	0.27%
2018/11/20	0	0.00	3	38.20	37.90	-3	1,124	-0.27%
2018/11/19	0	0.00	1	38.35	38.40	-1	1,123	-0.09%
2018/11/16	3	36.90	0	0.00	37.00	3	1,121	0.27%
2018/11/14	2	36.58	0	0.00	36.55	2	1,196	0.17%
2018/11/12	1	36.30	0	0.00	36.25	1	1,254	0.08%
2018/11/01	0	0.00	2	38.20	37.70	-2	1,268	-0.16%
2018/10/29	3	33.97	4	33.25	34.60	-1	1,243	-0.08%
2018/10/26	1	34.00	0	0.00	33.60	1	1,251	0.08%
2018/10/23	1	38.00	0	0.00	36.85	1	1,309	0.08%
2018/10/22	1	39.55	0	0.00	39.20	1	1,338	0.07%
2018/10/18	1	36.45	2	36.50	37.00	-1	1,297	-0.08%
2018/10/17	1	35.60	0	0.00	36.10	1	1,286	0.08%
2018/10/16	0	0.00	1	36.75	35.80	-1	1,282	-0.08%
2018/10/11	1	34.85	0	0.00	34.50	1	1,246	0.08%
2018/10/05	2	40.20	1	39.25	39.30	1	1,232	0.08%
2018/09/26	1	44.90	0	0.00	44.80	1	1,231	0.08%
2018/09/21	1	43.85	1	43.55	44.20	0	1,243	0.00%
2018/09/19	0	0.00	1	44.55	44.65	-1	1,257	-0.08%
2018/09/14	0	0.00	2	45.70	45.75	-2	1,246	-0.16%
2018/09/12	1	47.50	1	46.35	44.35	0	1,221	0.00%
2018/09/07	0	0.00	1	50.30	49.60	-1	1,222	-0.08%
2018/09/04	1	54.80	0	0.00	54.70	1	1,316	0.08%
2018/08/31	0	0.00	1	56.00	56.20	-1	1,418	-0.07%
2018/08/28	0	0.00	1	54.50	54.80	-1	1,568	-0.06%
2018/08/24	0	0.00	2	52.20	52.40	-2	1,617	-0.12%
2018/08/23	2	51.95	1	51.80	52.00	1	1,705	0.06%
2018/08/17	1	58.00	0	0.00	57.30	1	1,770	0.06%
2018/08/15	0	0.00	1	59.50	59.20	-1	1,797	-0.06%
2018/08/13	1	59.40	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	0.00	1	62.50	62.50	-1	1,825	-0.05%
2018/08/09	3	62.47	2	62.80	62.40	1	1,855	0.05%
2018/08/08	3	62.80	1.3	63.49	63.20	1.7	1,903	0.09%
2018/08/06	1	63.40	1	62.70	62.90	0	1,973	0.00%
2018/08/02	0	0.00	1	62.70	62.30	-1	2,034	-0.05%
2018/08/01	0	0.00	1	63.70	64.00	-1	2,059	-0.05%
2018/07/31	0	0.00	1	61.60	61.70	-1	2,068	-0.05%
2018/07/30	2	63.55	1	64.40	63.00	1	2,067	0.05%
2018/07/26	1	61.80	1	61.40	61.80	0	2,072	0.00%
2018/07/23	0	0.00	1	60.20	59.90	-1	2,153	-0.05%
2018/07/20	0	0.00	1	62.00	61.20	-1	2,191	-0.05%
2018/07/19	3	62.40	3	63.03	61.50	0	2,250	0.00%
2018/07/17	0	0.00	1	60.60	60.60	-1	2,338	-0.04%
2018/07/16	1	60.90	1	61.00	60.50	0	2,381	0.00%
2018/07/12	0	0.00	1	60.10	60.40	-1	2,422	-0.04%
2018/07/10	1	61.00	1	61.40	61.30	0	2,450	0.00%
2018/07/04	3	60.13	0	0.00	59.40	3	2,503	0.12%
2018/07/02	1.3	63.00	1	63.60	62.90	0.3	2,495	0.01%
2018/06/29	1	63.00	0	0.00	63.00	1	2,509	0.04%
2018/06/26	2	62.00	0	0.00	61.80	2	2,525	0.08%
2018/06/21	1	65.00	1	66.20	66.80	0	2,545	0.00%
2018/06/20	1	64.10	0	0.00	64.50	1	2,572	0.04%
2018/06/19	1	66.00	0	0.00	65.00	1	2,600	0.04%
2018/06/15	0	0.00	2	67.10	66.90	-2	2,621	-0.08%
2018/06/14	3	69.27	2	68.50	68.50	1	2,611	0.04%
2018/06/13	1	70.20	0	0.00	69.10	1	2,624	0.04%
2018/06/12	4	71.53	2	72.95	70.70	2	2,696	0.07%
2018/06/11	0	0.00	2	70.85	71.00	-2	2,816	-0.07%
2018/06/08	3	69.30	2	70.50	69.00	1	2,833	0.04%
2018/06/07	4	67.95	2	68.65	68.60	2	2,822	0.07%
2018/06/06	1	69.60	1	67.80	68.50	0	2,878	0.00%
2018/06/04	4	67.30	1	67.40	67.40	3	2,807	0.11%
2018/06/01	3	66.33	2	65.40	65.40	1	2,806	0.04%
2018/05/31	1	66.60	2	67.75	66.60	-1	2,799	-0.04%
2018/05/30	0	0.00	1	64.80	65.20	-1	2,739	-0.04%
2018/05/28	2	62.60	2	63.60	64.00	0	2,688	0.00%
2018/05/21	2	60.30	2	60.80	61.20	0	3,092	0.00%
2018/05/18	2	60.20	6	59.77	59.50	-4	3,116	-0.13%
2018/05/17	5	60.34	2	60.30	60.00	3	3,163	0.09%
2018/05/16	0	0.00	7	60.06	61.90	-7	3,175	-0.22%
2018/05/15	13	59.15	5	59.00	58.90	8	3,205	0.25%
2018/05/14	3	60.03	0	0.00	60.20	3	3,291	0.09%
2018/05/11	0	0.00	1	58.80	59.30	-1	3,337	-0.03%
2018/05/09	1	59.00	3	58.63	56.90	-2	3,412	-0.06%
2018/05/07	1	55.80	1	56.30	57.30	0	3,824	0.00%
2018/04/26	2	55.60	0	0.00	55.60	2	4,058	0.05%
2018/04/23	1	61.00	0	0.00	57.00	1	4,040	0.02%
2018/04/19	1	64.20	0	0.00	63.20	1	3,962	0.03%
2018/04/03	0	0.00	3	69.00	69.30	-3	4,036	-0.07%
2018/04/02	1	69.70	0	0.00	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	71.40	71.40	-1	4,047	-0.02%
2018/03/30	1	71.40	1	72.20	71.20	0	4,050	0.00%
2018/03/28	4	71.50	0	0.00	71.30	4	4,043	0.10%
2018/03/26	0	0.00	2	71.80	71.30	-2	4,127	-0.05%
2018/03/23	2	72.00	0	0.00	72.00	2	4,123	0.05%
2018/03/22	0	0.00	4	75.80	74.00	-4	4,101	-0.10%
2018/03/21	3	75.17	0	0.00	74.50	3	4,083	0.07%
2018/03/20	0	0.00	1	74.10	74.10	-1	4,067	-0.02%
2018/03/16	6	76.23	4	75.63	75.10	2	4,081	0.05%
2018/03/15	11	76.45	13	75.87	76.70	-2	3,974	-0.05%
2018/03/14	1	74.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	12	73.38	10	73.43	74.00	2	3,780	0.05%
2018/03/12	3	72.90	3	73.03	72.90	0	3,782	0.00%
2018/03/09	4	70.30	0	0.00	71.00	4	3,731	0.11%
2018/03/08	1	70.00	0	0.00	70.10	1	3,757	0.03%
2018/03/07	2	70.10	6	70.88	69.80	-4	3,746	-0.11%
2018/03/05	3	71.93	0	0.00	71.80	3	3,774	0.08%
2018/03/02	5	72.80	0	0.00	72.60	5	3,786	0.13%
2018/02/26	3	76.43	6	76.80	74.30	-3	3,813	-0.08%
2018/02/23	1	73.10	1	73.10	72.50	0	3,599	0.00%
2018/02/22	0	0.00	4	72.20	72.00	-4	3,588	-0.11%
2018/02/21	4	71.03	3	72.03	70.90	1	3,585	0.03%
2018/02/12	4	69.52	3	69.30	67.80	1	3,546	0.03%
2018/02/09	1	67.40	12	67.68	70.20	-11	3,523	-0.31%
2018/02/08	6	70.55	3	70.60	70.30	3	3,476	0.09%
2018/02/07	7	70.83	8	70.30	70.00	-1	3,452	-0.03%
2018/02/06	3	70.57	3	70.20	67.40	0	3,403	0.00%
2018/02/05	6	73.27	8	71.96	73.70	-2	3,340	-0.06%
2018/02/02	7	72.54	2	73.15	71.60	5	3,287	0.15%
2018/02/01	1	74.80	2	76.25	74.30	-1	3,291	-0.03%
2018/01/31	4	75.40	21	76.48	76.10	-17	3,304	-0.51%
2018/01/30	26	75.78	23	77.23	75.30	3	3,489	0.09%
2018/01/29	23	73.83	4	73.65	75.70	19	3,226	0.59%
2018/01/26	9	69.56	2	69.70	68.90	7	3,025	0.23%
2018/01/24	1	66.10	1	65.70	65.70	0	3,137	0.00%
2018/01/22	1	66.10	0	0.00	66.20	1	3,276	0.03%
2018/01/19	1	70.30	0	0.00	67.20	1	3,328	0.03%
2018/01/08	1	68.00	0	0.00	65.00	1	4,420	0.02%
2018/01/05	0	0.00	1	66.80	67.40	-1	4,639	-0.02%
2018/01/04	1	66.80	1	68.00	67.70	0	4,687	0.00%
2018/01/03	3	64.63	3	64.60	64.50	0	4,610	0.00%