新唐 (4919)-第一金-桃園券商分點個股進出

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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/03	2	132.00	1	133.00	130.00	1	1,987	0.05%
2024/05/02	2	131.00	2	131.00	131.50	0	1,970	0.00%
2024/04/30	7	129.07	0	0.00	129.50	7	1,963	0.36%
2024/04/29	4	130.89	1.2	133.00	130.50	2.8	1,951	0.14%
2024/04/26	1	129.00	8	130.50	130.50	-7	1,912	-0.37%
2024/04/24	3	129.83	2	131.50	131.50	1	1,911	0.05%
2024/04/23	1	128.50	1	129.00	128.00	0	1,909	0.00%
2024/04/22	4	128.38	0	0.00	127.50	4	1,914	0.21%
2024/04/19	22	128.16	20	126.95	127.00	2	1,898	0.11%
2024/04/18	6	132.42	24.3	131.78	132.50	-18.3	1,831	-1.00%
2024/04/17	6	128.83	2	129.50	129.00	4	1,775	0.23%
2024/04/16	6.2	127.95	6	127.00	127.50	0.2	1,755	0.01%
2024/04/15	4	129.88	2	130.00	129.00	2	1,793	0.11%
2024/04/12	3.1	129.47	3	129.00	129.50	0.1	1,774	0.01%
2024/04/11	0	0.00	2	127.25	127.50	-2	1,797	-0.11%
2024/04/10	1.1	127.68	5	130.00	127.50	-3.9	1,826	-0.21%
2024/04/09	0	0.00	2	127.50	127.00	-2	1,824	-0.11%
2024/04/02	0	0.00	9	126.67	126.50	-9	1,884	-0.48%
2024/04/01	1	123.50	2	124.75	124.50	-1	1,860	-0.05%
2024/03/29	3	124.67	1	123.50	122.50	2	1,858	0.11%
2024/03/25	0	0.00	1	124.00	123.00	-1	1,834	-0.05%
2024/03/21	3	122.33	0	0.00	122.00	3	1,896	0.16%
2024/03/18	0.1	120.00	3	121.50	121.50	-2.9	2,013	-0.14%
2024/03/14	2	122.50	4	121.13	122.50	-2	2,013	-0.10%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	2	125.00	0	0.00	124.00	2	2,096	0.10%
2024/03/08	11	122.95	0	0.00	122.00	11	2,162	0.51%
2024/03/07	5	126.50	1	127.00	125.50	4	2,176	0.18%
2024/03/06	7	127.36	0	0.00	127.00	7	2,210	0.32%
2024/03/05	0.2	129.00	1	130.00	128.50	-0.8	2,317	-0.03%
2024/03/04	0	0.00	1	130.50	129.50	-1	2,578	-0.04%
2024/03/01	1	129.00	2	129.00	128.50	-1	2,667	-0.04%
2024/02/29	0	128.50	0	0.00	129.00	0	2,825	0.00%
2024/02/27	2	129.50	4	132.13	128.50	-2	2,883	-0.07%
2024/02/26	1	130.50	3	129.83	129.50	-2	2,944	-0.07%
2024/02/23	5	131.60	5	131.90	131.00	0	3,044	0.00%
2024/02/22	2	131.00	1	131.00	131.00	1	3,060	0.03%
2024/02/20	8	131.63	1	133.00	131.50	7	3,139	0.22%
2024/02/19	1	132.50	1	133.00	132.50	0	3,190	0.00%
2024/02/16	1	128.00	0	0.00	128.50	1	3,428	0.03%
2024/02/15	6	127.00	1	128.50	128.50	5	3,434	0.15%
2024/02/05	16	127.66	1	127.50	127.00	15	3,445	0.44%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/30	1	129.51	0	0.00	129.00	1	3,478	0.03%
2024/01/26	2	130.00	0	0.00	129.50	2	3,572	0.06%
2024/01/25	2	131.00	0	0.00	131.00	2	3,604	0.06%
2024/01/24	0	131.50	0	0.00	131.00	0	3,620	0.00%
2024/01/23	2	133.50	0	0.00	133.00	2	3,631	0.06%
2024/01/22	0	0.00	1	133.50	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	2	132.75	132.50	-2	3,646	-0.05%
2024/01/18	1.1	130.48	0	0.00	130.00	1.1	3,651	0.03%
2024/01/17	3	132.32	0	0.00	130.00	3	3,651	0.08%
2024/01/15	0.1	135.50	0	0.00	135.00	0.1	3,653	0.00%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	6	135.25	0	0.00	135.00	6	3,800	0.16%
2024/01/08	0	138.00	0	0.00	138.00	0	3,792	0.00%
2024/01/05	0	139.50	0	0.00	139.50	0	3,835	0.00%
2024/01/04	1	141.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	0	0.00	2	140.50	142.00	-2	3,801	-0.05%
2024/01/02	0	0.00	2	142.00	141.50	-2	3,795	-0.05%
2023/12/29	1	141.01	2	141.75	142.00	-1	3,793	-0.03%
2023/12/27	1	139.00	0	139.50	139.50	1	3,725	0.03%
2023/12/26	4	139.00	0	0.00	140.00	4	3,729	0.11%
2023/12/25	1	139.00	1	140.00	140.00	0	3,726	0.00%
2023/12/22	0	0.00	1	139.50	139.50	-1	3,734	-0.03%
2023/12/20	1	138.00	0	0.00	137.50	1	3,735	0.03%
2023/12/18	1	137.00	0	0.00	137.50	1	3,749	0.03%
2023/12/15	5.1	143.97	2	142.75	141.00	3.1	3,721	0.08%
2023/12/14	1	148.00	3.1	147.65	148.50	-2.1	3,738	-0.06%
2023/12/13	1.1	145.77	1	144.50	143.50	0.1	3,695	0.00%
2023/12/08	1	143.00	0	0.00	143.00	1	3,889	0.03%
2023/12/07	0	0.00	0.1	143.00	142.00	-0.1	3,886	0.00%
2023/12/06	0	0.00	2	146.00	145.50	-2	3,856	-0.05%
2023/12/05	2	146.00	18.1	146.09	146.00	-16.1	3,838	-0.42%
2023/12/04	5	149.80	3.1	149.66	149.50	2	3,806	0.05%
2023/12/01	0	0.00	2.1	149.01	149.50	-2.1	3,798	-0.05%
2023/11/30	14	150.18	13.1	148.12	148.50	1	3,801	0.02%
2023/11/29	2	150.25	13.1	148.92	149.50	-11.1	3,692	-0.30%
2023/11/28	10	142.00	14	143.39	144.00	-4	3,441	-0.12%
2023/11/27	21	144.45	9	143.89	141.50	12	3,349	0.36%
2023/11/24	3	141.83	16	141.84	139.00	-13	3,216	-0.40%
2023/11/22	1	140.50	3.2	140.27	140.50	-2.2	3,120	-0.07%
2023/11/21	1.1	138.00	0	0.00	138.00	1.1	3,036	0.04%
2023/11/20	2	138.75	4	138.00	138.50	-2	3,037	-0.07%
2023/11/17	2	136.50	10	138.45	138.50	-8	3,057	-0.26%
2023/11/16	6	137.58	2	138.25	136.50	4	3,041	0.13%
2023/11/15	22	139.09	13.4	138.04	138.00	8.7	3,016	0.29%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	1	132.00	7.2	132.21	132.50	-6.2	2,771	-0.22%
2023/11/10	1	129.00	7	130.86	131.00	-6	2,750	-0.22%
2023/11/09	4	129.63	0	0.00	129.50	4	2,758	0.15%
2023/11/08	1	130.00	10	130.85	131.00	-9	2,786	-0.32%
2023/11/07	2	129.00	12	129.92	130.50	-10	2,781	-0.36%
2023/11/06	6	128.00	3	128.33	128.50	3	2,818	0.11%
2023/11/03	9	127.83	4	128.00	127.50	5	2,829	0.18%
2023/11/02	3	129.67	2	130.50	131.00	1	2,812	0.04%
2023/11/01	1	127.00	1	128.50	128.50	0	2,820	0.00%
2023/10/31	2	129.00	3	128.67	127.00	-1	2,866	-0.03%
2023/10/30	0.2	126.00	0	0.00	128.00	0.2	2,994	0.01%
2023/10/27	7	126.00	2	125.00	125.50	5	3,209	0.16%
2023/10/26	6	127.08	2	127.25	127.00	4	3,431	0.12%
2023/10/25	1	130.00	1	130.50	129.00	0	3,545	0.00%
2023/10/24	0	0.00	1.2	128.08	130.00	-1.2	3,591	-0.03%
2023/10/23	3	128.83	0	0.00	128.00	3	3,647	0.08%
2023/10/20	3	131.67	8	132.50	132.50	-5	3,681	-0.14%
2023/10/19	1	129.50	8	131.19	132.50	-7	3,759	-0.19%
2023/10/18	7	131.21	22.6	132.54	130.00	-15.6	3,850	-0.40%
2023/10/17	11	130.09	1	131.00	130.00	10	3,988	0.25%
2023/10/16	2.1	130.74	2	131.25	130.50	0.1	4,164	0.00%
2023/10/13	4	129.38	6.1	129.51	131.00	-2.1	4,309	-0.05%
2023/10/11	2.1	127.73	2	126.75	126.00	0.1	4,416	0.00%
2023/10/06	3	127.17	13.2	127.92	128.00	-10.2	4,463	-0.23%
2023/10/05	11	125.86	0	0.00	126.50	11	4,468	0.25%
2023/10/04	0	0.00	3	123.67	125.00	-3	4,493	-0.07%
2023/10/02	1.1	126.00	0	0.00	126.00	1.1	4,591	0.02%
2023/09/28	2	125.00	0	0.00	125.00	2	4,703	0.04%
2023/09/27	2.2	123.79	2	124.00	124.50	0.2	4,946	0.00%
2023/09/26	1.1	125.98	0	0.00	125.50	1.1	5,084	0.02%
2023/09/25	2.1	127.00	1	129.00	126.50	1.1	5,098	0.02%
2023/09/22	3.1	125.68	2	126.25	128.00	1.1	5,066	0.02%
2023/09/21	3.1	129.46	2	130.25	127.50	1.1	5,038	0.02%
2023/09/20	6	131.08	2	132.00	130.50	4	5,033	0.08%
2023/09/19	2.1	134.70	3	135.50	132.50	-0.9	5,046	-0.02%
2023/09/18	2	132.50	6	133.25	134.00	-4	5,004	-0.08%
2023/09/15	2	132.50	2	133.25	132.50	0	5,003	0.00%
2023/09/14	1	132.50	6	132.00	132.00	-5	4,990	-0.10%
2023/09/13	8.1	132.05	9	132.06	130.00	-1	4,971	-0.02%
2023/09/12	1	129.00	3	128.83	128.50	-2	4,885	-0.04%
2023/09/11	1	128.00	1	127.00	126.50	0	4,966	0.00%
2023/09/08	1.1	127.02	3	127.83	127.00	-1.9	5,039	-0.04%
2023/09/07	4	128.25	1.3	129.00	127.50	2.7	5,196	0.05%
2023/09/06	0.7	128.00	7	129.14	129.00	-6.3	5,233	-0.12%
2023/09/05	1	126.50	10	126.80	128.50	-9	5,203	-0.17%
2023/09/04	2	122.75	1	123.00	123.50	1	5,169	0.02%
2023/09/01	1	123.50	2	124.00	123.50	-1	5,171	-0.02%
2023/08/31	1.1	122.50	0	0.00	123.50	1.1	5,189	0.02%
2023/08/30	0	0.00	3	122.50	123.00	-3	5,256	-0.06%
2023/08/29	3.3	118.76	0	0.00	120.00	3.3	5,283	0.06%
2023/08/28	2.1	120.48	1	119.50	120.00	1.1	5,292	0.02%
2023/08/25	0.1	120.00	1	119.50	120.50	-0.9	5,309	-0.02%
2023/08/24	2	121.00	3	121.17	120.50	-1	5,383	-0.02%
2023/08/23	5	119.50	1	118.50	121.50	4	5,455	0.07%
2023/08/22	5.1	120.31	2	120.50	120.00	3.1	5,447	0.06%
2023/08/21	4	122.62	1	122.00	121.50	3	5,471	0.06%
2023/08/18	5.1	126.09	0	0.00	125.00	5.1	5,494	0.09%
2023/08/17	0	0.00	5	127.80	127.00	-5	5,511	-0.09%
2023/08/16	0	0.00	2	124.25	125.50	-2	5,510	-0.04%
2023/08/15	0.2	125.25	3	125.67	125.00	-2.8	5,599	-0.05%
2023/08/14	2	121.00	0	0.00	125.50	2	5,696	0.04%
2023/08/11	0	0.00	1	124.00	124.00	-1	5,709	-0.02%
2023/08/10	2	124.25	4	125.38	124.50	-2	5,803	-0.03%
2023/08/09	6.1	127.91	0	0.00	127.50	6.1	5,797	0.10%
2023/08/08	6	130.17	6	129.33	130.00	0	5,864	0.00%
2023/08/07	0	129.50	3	128.50	129.00	-3	5,915	-0.05%
2023/08/04	1.1	125.98	19	124.32	126.50	-18	5,943	-0.30%
2023/08/02	19.1	128.32	0	131.50	126.50	19	6,058	0.31%
2023/08/01	15	136.36	21	137.86	133.00	-6	6,000	-0.10%
2023/07/31	6.2	138.23	15	138.37	140.00	-8.8	5,836	-0.15%
2023/07/28	7	141.93	18	141.58	142.00	-11	5,698	-0.19%
2023/07/27	2	138.50	2	139.00	139.50	0	5,616	0.00%
2023/07/26	13.1	138.85	0	0.00	136.50	13.1	5,628	0.23%
2023/07/25	2	139.50	0.3	141.50	139.00	1.7	5,618	0.03%
2023/07/24	4.1	139.65	24	139.98	140.00	-19.9	5,584	-0.36%
2023/07/21	13.1	139.55	25	139.18	140.00	-11.9	5,630	-0.21%
2023/07/20	20.3	144.62	4.5	144.36	142.00	15.8	5,673	0.28%
2023/07/19	7	142.36	6	143.09	141.50	1	5,475	0.02%
2023/07/18	11.4	139.14	9	139.56	141.00	2.4	5,344	0.04%
2023/07/17	6	137.42	6.1	136.68	138.00	-0.1	5,173	0.00%
2023/07/14	4.1	136.75	9	136.83	137.00	-5	5,169	-0.10%
2023/07/13	3	133.67	7	134.21	133.00	-4	5,120	-0.08%
2023/07/12	0.1	132.50	1	132.00	131.50	-1	5,077	-0.02%
2023/07/11	3	133.33	4	133.63	133.50	-1	5,062	-0.02%
2023/07/10	3.1	130.85	0	0.00	131.00	3.1	5,068	0.06%
2023/07/07	1.1	132.45	0	0.00	131.00	1.1	5,071	0.02%
2023/07/06	15.2	136.66	1	136.00	134.00	14.2	5,046	0.28%
2023/07/05	37.5	137.89	14	137.00	136.00	23.5	4,982	0.47%
2023/07/04	4	133.00	7	133.21	135.50	-3	4,758	-0.06%
2023/07/03	1	129.00	1	129.00	129.00	0	4,642	0.00%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	1	127.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1.3	129.54	0	0.00	127.00	1.3	4,942	0.03%
2023/06/27	0	0.00	13	130.69	128.00	-13	5,056	-0.26%
2023/06/26	41	130.88	5	130.60	131.00	36	5,095	0.71%
2023/06/21	1	128.50	26	127.54	128.00	-25	5,190	-0.48%
2023/06/20	3	129.83	2	129.00	129.50	1	5,593	0.02%
2023/06/19	2	131.00	2	132.75	130.50	0	5,642	0.00%
2023/06/16	13	131.73	2	131.75	131.50	11	5,638	0.20%
2023/06/15	2	133.00	4	133.88	134.00	-2	5,682	-0.04%
2023/06/14	6	131.83	0	0.00	130.50	6	5,637	0.11%
2023/06/13	16	134.81	21	134.83	135.00	-5	5,582	-0.09%
2023/06/12	2	130.25	1	130.00	130.50	1	5,487	0.02%
2023/06/09	1	127.00	2	128.00	128.00	-1	5,465	-0.02%
2023/06/08	2	126.50	2	127.75	126.00	0	5,502	0.00%
2023/06/07	2	128.50	0	0.00	129.00	2	5,548	0.04%
2023/06/06	2	127.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	3	129.33	19	129.74	130.00	-16	5,624	-0.28%
2023/06/02	3	126.50	1	127.00	127.00	2	5,665	0.04%
2023/06/01	4	127.50	1	128.00	127.00	3	5,927	0.05%
2023/05/31	1.1	128.50	2	128.00	129.00	-0.9	6,015	-0.01%
2023/05/30	1	129.00	11	129.50	129.00	-10	6,057	-0.17%
2023/05/29	13	130.35	6	130.25	130.50	7	6,039	0.12%
2023/05/26	3	126.17	5	125.80	125.50	-2	6,126	-0.03%
2023/05/25	1	125.50	3	125.83	125.50	-2	6,300	-0.03%
2023/05/24	4	125.63	4	124.88	124.50	0	6,388	0.00%
2023/05/23	10	127.50	12	128.00	127.50	-2	6,466	-0.03%
2023/05/22	23	126.46	3	126.00	127.00	20	6,636	0.30%
2023/05/19	22	126.93	26	127.44	126.00	-4	6,787	-0.06%
2023/05/18	8	126.38	8.2	125.63	125.50	-0.2	6,762	0.00%
2023/05/17	5	122.90	4	123.25	123.00	1	6,795	0.01%
2023/05/16	6.1	121.85	3	122.33	121.50	3.1	6,830	0.05%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	5	123.30	4	124.38	125.50	1	6,893	0.01%
2023/05/11	7.1	124.86	2	124.00	124.00	5.1	6,930	0.07%
2023/05/10	1.2	126.25	3	127.67	129.50	-1.8	7,124	-0.03%
2023/05/09	23	127.17	2	128.75	126.50	21	7,217	0.29%
2023/05/08	15	134.40	5	135.00	133.50	10	7,224	0.14%
2023/05/05	3	132.83	5	133.30	133.50	-2	7,405	-0.03%
2023/05/04	2	131.00	1	130.00	131.50	1	7,952	0.01%
2023/05/03	0	0.00	1	133.00	133.50	-1	8,266	-0.01%
2023/05/02	9	131.00	0	0.00	131.00	9	8,292	0.11%
2023/04/28	5	130.90	4	131.00	133.00	1	8,374	0.01%
2023/04/27	3.1	128.87	4	129.88	129.50	-0.9	8,347	-0.01%
2023/04/26	7	128.21	7	128.86	130.50	0	8,364	0.00%
2023/04/25	7	131.43	2.2	131.90	130.00	4.8	8,288	0.06%
2023/04/24	1.1	138.91	2	138.75	139.00	-0.9	8,236	-0.01%
2023/04/21	6	139.33	3	139.00	139.00	3	8,332	0.04%
2023/04/20	1	143.00	1	143.00	142.50	0	8,360	0.00%
2023/04/19	5.3	145.70	1	144.50	143.50	4.3	8,468	0.05%
2023/04/18	4	148.63	2.2	148.23	147.00	1.8	8,422	0.02%
2023/04/17	1	149.00	14	149.36	149.00	-13	8,406	-0.15%
2023/04/14	2	148.00	6	148.75	148.50	-4	8,401	-0.05%
2023/04/13	13	147.77	4	148.12	147.00	9	8,416	0.11%
2023/04/12	0	150.50	0	0.00	150.00	0	8,401	0.00%
2023/04/11	0	150.00	10	150.10	150.00	-10	8,409	-0.12%
2023/04/10	7	150.21	3	150.00	149.00	4	8,400	0.05%
2023/04/07	4	148.00	4	148.38	147.50	0	8,363	0.00%
2023/04/06	7	147.00	3	146.83	148.00	4	8,373	0.05%
2023/03/31	14	150.11	13.2	149.83	149.50	0.8	8,403	0.01%
2023/03/30	1	145.50	8	148.13	148.50	-7	8,360	-0.08%
2023/03/29	7.2	144.39	2	146.25	143.00	5.2	8,337	0.06%
2023/03/28	12.3	146.17	4	146.25	146.00	8.3	8,476	0.10%
2023/03/27	13	151.73	2	154.25	151.50	11	8,360	0.13%
2023/03/24	19	158.37	13	155.96	155.50	6	8,339	0.07%
2023/03/23	11	157.09	28.3	157.44	159.50	-17.3	8,267	-0.21%
2023/03/22	2	149.25	26.2	149.33	150.00	-24.2	7,933	-0.31%
2023/03/21	19	147.34	5	148.99	147.00	14	7,914	0.18%
2023/03/20	17	147.56	25	148.74	148.00	-8	7,914	-0.10%
2023/03/17	7	147.14	17	147.82	148.00	-10	7,991	-0.13%
2023/03/16	10.1	145.28	5	145.50	144.50	5.1	8,098	0.06%
2023/03/15	22	147.84	8.1	149.57	147.00	13.9	8,154	0.17%
2023/03/14	1	143.50	4	145.50	147.00	-3	8,204	-0.04%
2023/03/13	4	142.38	4	144.13	145.50	0	8,335	0.00%
2023/03/10	9	145.17	3	145.99	145.00	6	8,362	0.07%
2023/03/09	9	149.17	5.4	149.80	148.50	3.6	8,462	0.04%
2023/03/08	1	147.00	18	149.03	150.00	-17	8,439	-0.20%
2023/03/07	22.1	148.32	8	148.19	148.50	14.1	8,528	0.16%
2023/03/06	8.3	153.20	22	153.84	151.50	-13.7	8,498	-0.16%
2023/03/03	15.5	150.40	8	150.81	150.50	7.5	8,334	0.09%
2023/03/02	17	148.12	3.6	147.86	148.00	13.4	8,660	0.15%
2023/03/01	1	148.50	1	149.50	149.50	0	8,852	0.00%
2023/02/24	18.1	149.65	15.1	148.87	147.50	3.1	9,086	0.03%
2023/02/23	35	147.59	50	146.95	149.50	-15	9,028	-0.17%
2023/02/22	12.2	141.67	6	142.01	142.50	6.1	9,014	0.07%
2023/02/21	11.1	145.14	17	145.44	145.50	-5.9	9,132	-0.06%
2023/02/20	23	143.70	13	146.35	143.50	10	9,533	0.10%
2023/02/17	20	143.98	100	142.56	144.50	-80	9,521	-0.84%
2023/02/16	7	148.57	15	146.97	149.00	-8	9,440	-0.08%
2023/02/15	26	145.87	38	146.50	145.00	-12	9,608	-0.12%
2023/02/14	27	146.85	15	149.27	145.50	12	9,519	0.13%
2023/02/13	6	148.75	4	147.00	147.50	2	9,556	0.02%
2023/02/10	7.1	149.77	7	149.93	147.50	0.1	9,660	0.00%
2023/02/09	14.1	152.52	3	152.50	150.50	11.1	9,805	0.11%
2023/02/08	14	153.68	14.9	153.79	154.00	-0.9	9,831	-0.01%
2023/02/07	1	146.50	9	147.39	148.50	-8	9,742	-0.08%
2023/02/06	4	147.88	14	147.64	148.50	-10	9,772	-0.10%
2023/02/03	17	149.38	21	149.50	151.50	-4	9,674	-0.04%
2023/02/02	25	147.10	11.1	148.19	147.00	13.9	9,537	0.15%
2023/02/01	2	136.25	17	137.71	142.00	-15	9,089	-0.17%
2023/01/31	1	129.50	3	130.17	129.50	-2	8,855	-0.02%
2023/01/30	1	128.50	15	129.83	130.50	-14	8,906	-0.16%
2023/01/17	2	125.50	3	126.17	126.00	-1	8,856	-0.01%
2023/01/16	6	125.50	0	0.00	125.50	6	8,966	0.07%
2023/01/13	1	126.00	0	0.00	124.00	1	8,992	0.01%
2023/01/12	4	126.88	11	126.32	125.50	-7	9,057	-0.08%
2023/01/11	0	0.00	6.2	124.92	125.50	-6.2	9,041	-0.07%
2023/01/10	16	123.94	13	123.12	123.50	3	9,085	0.03%
2023/01/09	4	119.88	20	122.38	123.50	-16	9,169	-0.17%
2023/01/06	0	0.00	4	116.88	118.00	-4	9,206	-0.04%
2023/01/05	3	116.83	4	116.25	115.50	-1	9,376	-0.01%
2023/01/04	4	118.00	4	117.75	117.50	0	9,454	0.00%
2023/01/03	0	0.00	3	117.17	118.00	-3	9,535	-0.03%
2022/12/30	5	116.30	3	116.50	115.00	2	9,554	0.02%
2022/12/29	4	115.00	3	114.17	116.50	1	9,620	0.01%
2022/12/28	8	115.50	1.5	114.50	114.00	6.5	9,815	0.07%
2022/12/27	1	118.00	3.5	118.00	118.00	-2.5	9,880	-0.03%
2022/12/26	4	116.63	2	116.75	116.00	2	9,989	0.02%
2022/12/23	3	117.83	0	0.00	117.00	3	10,116	0.03%
2022/12/22	6	119.92	9	120.61	119.50	-3	10,179	-0.03%
2022/12/21	11	119.59	5	120.60	120.00	6	10,261	0.06%
2022/12/20	15	119.53	10	122.05	118.50	5	10,300	0.05%
2022/12/19	2	120.00	2	120.75	120.00	0	10,205	0.00%
2022/12/16	6	120.17	4	120.75	121.00	2	10,373	0.02%
2022/12/15	9	124.89	8	123.13	123.50	1	10,490	0.01%
2022/12/14	4	123.25	16	123.38	125.00	-12	10,525	-0.11%
2022/12/13	7	120.64	3	120.67	120.00	4	10,613	0.04%
2022/12/12	1	122.00	3	121.67	122.00	-2	10,622	-0.02%
2022/12/09	12	123.08	6	123.83	121.50	6	10,681	0.06%
2022/12/08	10	122.95	12	122.88	124.00	-2	10,619	-0.02%
2022/12/07	8	120.19	7	118.86	118.50	1	10,585	0.01%
2022/12/06	7	125.57	12	124.88	124.00	-5	10,914	-0.05%
2022/12/05	6	126.50	11.1	127.05	127.00	-5.1	10,858	-0.05%
2022/12/02	3	124.17	5.2	124.41	124.50	-2.2	10,783	-0.02%
2022/12/01	8.1	123.93	14.1	124.25	123.50	-6	10,825	-0.06%
2022/11/30	3	120.17	3.1	120.52	121.00	-0.1	10,891	0.00%
2022/11/29	8	121.38	6	120.75	120.50	2	10,954	0.02%
2022/11/28	3	120.50	5.1	121.39	122.00	-2.1	10,869	-0.02%
2022/11/25	101.3	122.84	16.1	121.17	120.00	85.2	10,880	0.78%	大買/
2022/11/24	42.1	125.01	50.3	125.18	123.50	-8.2	10,847	-0.08%
2022/11/23	21.1	123.12	27.5	123.20	122.50	-6.5	10,472	-0.06%
2022/11/22	45.1	121.97	26	121.65	122.00	19.1	10,331	0.18%
2022/11/21	15	117.87	9	118.61	118.00	6	10,324	0.06%
2022/11/18	10.5	118.95	6	117.83	115.50	4.5	10,538	0.04%
2022/11/17	10.1	121.45	11	120.82	121.00	-0.9	10,446	-0.01%
2022/11/16	34	119.04	34	119.72	123.00	0	10,300	0.00%
2022/11/15	23	113.41	14	113.89	116.00	9	9,870	0.09%
2022/11/14	11	110.05	1	109.50	111.00	10	10,112	0.10%
2022/11/11	4	113.13	4	111.63	109.50	0	10,391	0.00%
2022/11/10	1	110.00	3	108.83	110.00	-2	10,306	-0.02%
2022/11/09	1	110.00	2	110.50	109.50	-1	10,425	-0.01%
2022/11/08	4	107.88	10	109.40	107.50	-6	10,680	-0.06%
2022/11/07	12	106.50	4	107.00	107.50	8	10,829	0.07%
2022/11/04	8	109.88	7	110.14	111.00	1	10,661	0.01%
2022/11/03	7	109.29	10	109.40	110.50	-3	10,550	-0.03%
2022/11/02	14	107.89	19	107.13	107.00	-5	10,464	-0.05%
2022/11/01	9	104.06	10	103.70	104.00	-1	10,460	-0.01%
2022/10/31	9	103.78	4	103.13	102.50	5	10,606	0.05%
2022/10/28	9	102.44	6	102.83	102.50	3	10,684	0.03%
2022/10/27	7	98.99	10.1	100.07	101.50	-3.1	10,623	-0.03%
2022/10/26	6	95.17	6	95.57	95.70	0	10,559	0.00%
2022/10/25	6	98.65	3	97.90	97.30	3	10,521	0.03%
2022/10/24	3	99.57	6	99.87	97.90	-3	10,523	-0.03%
2022/10/21	4	97.05	16	96.96	95.00	-12	10,508	-0.11%
2022/10/20	2	97.90	3	98.30	98.40	-1	10,537	-0.01%
2022/10/19	5	101.20	4	101.63	99.80	1	10,741	0.01%
2022/10/18	2	101.00	4	101.13	100.50	-2	10,864	-0.02%
2022/10/17	5	99.26	6	99.78	103.00	-1	11,816	-0.01%
2022/10/14	13	100.65	8.5	100.90	103.50	4.5	12,295	0.04%
2022/10/13	2	99.75	26	102.42	94.10	-24	12,329	-0.19%
2022/10/12	4	105.25	1.8	104.42	104.00	2.2	12,291	0.02%
2022/10/11	3	108.67	4	108.88	107.00	-1	12,413	-0.01%
2022/10/07	8	112.94	6	113.50	113.00	2	12,607	0.02%
2022/10/06	5	113.90	2	114.75	115.50	3	13,015	0.02%
2022/10/05	23	115.15	8	114.56	113.00	15	13,248	0.11%
2022/10/04	8	109.88	9	109.94	110.00	-1	13,313	-0.01%
2022/10/03	6	106.25	3	107.17	107.50	3	13,402	0.02%
2022/09/30	5	105.20	9	105.33	108.00	-4	13,595	-0.03%
2022/09/29	6	106.58	4.3	106.85	104.50	1.7	13,715	0.01%
2022/09/28	6	109.50	6	107.17	105.00	0	13,911	0.00%
2022/09/27	4	110.25	3	110.83	113.50	1	14,330	0.01%
2022/09/26	10.1	113.12	11.7	112.35	108.50	-1.6	14,738	-0.01%
2022/09/23	14	119.79	6	118.50	117.00	8	15,029	0.05%
2022/09/22	10	124.20	10.3	124.15	124.00	-0.3	15,066	0.00%
2022/09/21	4	123.13	6	124.00	124.00	-2	15,104	-0.01%
2022/09/20	3	124.33	5.1	123.00	122.50	-2.1	15,196	-0.01%
2022/09/19	5.1	120.30	5.1	120.80	120.50	-0.1	15,291	0.00%
2022/09/16	3.1	120.16	2.1	120.76	120.00	1	15,471	0.01%
2022/09/15	10.1	122.20	4.1	122.64	120.00	6.1	15,554	0.04%
2022/09/14	5	120.60	4.2	121.33	123.50	0.8	15,708	0.01%
2022/09/13	11.3	123.32	14	124.79	122.50	-2.7	15,748	-0.02%
2022/09/12	7	119.07	10	119.20	118.50	-3	15,530	-0.02%
2022/09/08	6	115.67	7	116.00	117.50	-1	15,711	-0.01%
2022/09/07	55	114.35	53	112.71	115.00	2	15,940	0.01%
2022/09/06	11.1	115.13	10	115.80	113.00	1.1	16,010	0.01%
2022/09/05	4	123.00	2	121.25	118.50	2	15,932	0.01%
2022/09/02	6	122.08	7	122.64	122.00	-1	15,939	-0.01%
2022/09/01	7	121.93	7	123.57	121.00	0	16,062	0.00%
2022/08/31	4	125.00	5	124.90	125.50	-1	16,138	-0.01%
2022/08/30	3.1	122.34	4.1	123.00	122.50	-1	16,552	-0.01%
2022/08/29	10.1	121.55	3.2	122.25	123.00	6.9	17,208	0.04%
2022/08/26	17.2	128.46	9	130.83	126.50	8.2	17,514	0.05%
2022/08/25	6	126.58	21.1	127.88	127.50	-15.1	17,347	-0.09%
2022/08/24	5	122.90	2	123.00	123.00	3	17,193	0.02%
2022/08/23	9	121.39	8	121.13	121.50	1	17,543	0.01%
2022/08/22	7	124.50	7	124.07	123.50	0	17,678	0.00%
2022/08/19	16	127.56	21	126.48	125.50	-5	17,767	-0.03%
2022/08/18	10	121.15	7.5	123.57	124.50	2.5	17,514	0.01%
2022/08/17	4	120.88	5	120.80	119.50	-1	17,449	-0.01%
2022/08/16	6.1	125.20	5	124.00	122.50	1.1	17,705	0.01%
2022/08/15	19	124.24	8	124.75	124.00	11	17,881	0.06%
2022/08/12	18	119.53	38	119.66	121.50	-20	18,001	-0.11%
2022/08/11	13	113.85	9	113.89	113.00	4	17,973	0.02%
2022/08/10	5	111.70	3	112.33	111.00	2	18,274	0.01%
2022/08/09	4	113.63	3	113.33	113.50	1	18,552	0.01%
2022/08/08	6	114.58	9	114.28	114.00	-3	19,047	-0.02%
2022/08/05	13	111.04	11.3	111.21	114.00	1.7	19,385	0.01%
2022/08/04	5.3	105.75	13	105.58	106.50	-7.7	19,606	-0.04%
2022/08/03	11.1	109.40	7	108.64	108.00	4.1	19,728	0.02%
2022/08/02	5	109.30	2	109.00	109.00	3	20,209	0.01%
2022/08/01	7.5	114.33	10	114.75	112.50	-2.5	20,510	-0.01%
2022/07/29	12	119.17	8	118.06	119.50	4	21,141	0.02%
2022/07/28	5.1	120.08	3	121.83	118.00	2.1	21,759	0.01%
2022/07/27	6	120.00	8	120.00	120.00	-2	22,255	-0.01%
2022/07/26	14	121.86	6	121.33	119.50	8	22,354	0.04%
2022/07/25	6	127.00	8	126.88	127.50	-2	22,271	-0.01%
2022/07/22	51	133.10	25	132.66	130.00	26	22,383	0.12%
2022/07/21	31	125.05	24	123.90	129.50	7	21,594	0.03%
2022/07/20	4	118.38	19	118.16	118.00	-15	21,191	-0.07%
2022/07/19	13	115.31	15.3	114.95	114.00	-2.3	21,217	-0.01%
2022/07/18	8.3	116.70	17	117.15	117.00	-8.7	21,378	-0.04%
2022/07/15	13	114.58	20	116.03	116.00	-7	21,812	-0.03%
2022/07/14	40	114.48	123	111.77	114.50	-83	21,730	-0.38%	大賣/
2022/07/13	65.2	111.17	6	114.75	110.00	59.2	21,524	0.28%
2022/07/12	21	112.29	61	111.82	112.50	-40	21,510	-0.19%
2022/07/11	9	117.89	13	118.46	117.50	-4	21,710	-0.02%
2022/07/08	27	117.46	22	117.89	117.00	5	21,852	0.02%
2022/07/07	20	113.53	17	114.47	117.00	3	21,879	0.01%
2022/07/06	10	116.30	13	113.77	112.50	-3	22,093	-0.01%
2022/07/05	33	118.15	28	116.84	118.00	5	22,267	0.02%
2022/07/04	10	119.75	25	118.88	122.00	-15	22,281	-0.07%
2022/07/01	7.5	126.90	12	124.29	122.50	-4.5	22,482	-0.02%
2022/06/30	14	137.43	11	136.64	136.00	3	22,408	0.01%
2022/06/29	8	141.19	11.1	138.14	143.00	-3.1	22,711	-0.01%
2022/06/28	7	140.93	6	141.58	140.50	1	22,946	0.00%
2022/06/27	27	148.11	24	147.06	147.50	3	23,468	0.01%
2022/06/24	28	142.27	22	140.45	140.00	6	23,867	0.03%
2022/06/23	10	144.75	5	144.80	144.00	5	24,329	0.02%
2022/06/22	10	148.45	11	147.77	144.00	-1	24,814	0.00%
2022/06/21	8	155.06	8	155.25	156.50	0	25,557	0.00%
2022/06/20	9	160.72	3	154.50	154.00	6	26,723	0.02%
2022/06/17	26	163.06	12	163.83	167.50	14	27,070	0.05%
2022/06/16	10	173.20	14	172.04	166.00	-4	27,297	-0.01%
2022/06/15	8	170.56	9	170.67	170.50	-1	27,687	0.00%
2022/06/14	9	164.94	7	165.71	168.00	2	27,861	0.01%
2022/06/13	6	166.83	3	167.50	166.50	3	27,830	0.01%
2022/06/10	12	172.67	6	172.50	172.50	6	27,999	0.02%
2022/06/09	25	174.74	23	175.24	176.50	2	27,910	0.01%
2022/06/08	42.1	177.73	24	178.04	175.00	18	27,819	0.06%
2022/06/07	16	181.50	39	180.77	182.00	-23	27,607	-0.08%
2022/06/06	12	176.13	11.3	176.70	176.50	0.7	27,139	0.00%
2022/06/02	7	172.36	5.1	172.49	173.00	1.9	26,990	0.01%
2022/06/01	14.1	172.68	10	173.55	171.50	4.1	26,945	0.02%
2022/05/31	24.1	172.75	27	173.09	173.50	-2.9	26,840	-0.01%
2022/05/30	9	168.94	20.1	168.56	169.00	-11.1	26,547	-0.04%
2022/05/27	25	163.54	22	164.98	162.50	3	26,408	0.01%
2022/05/26	10	162.70	10	162.55	160.50	0	26,281	0.00%
2022/05/25	15	162.13	14	161.93	164.00	1	26,198	0.00%
2022/05/24	22.1	164.60	20	163.50	160.50	2.1	26,005	0.01%
2022/05/23	11	173.55	8	174.50	172.00	3	25,657	0.01%
2022/05/20	15	174.80	22	174.68	175.00	-7	25,429	-0.03%
2022/05/19	20	171.93	18	171.56	173.50	2	25,020	0.01%
2022/05/18	33	172.47	40.1	173.14	171.50	-7.1	24,878	-0.03%
2022/05/17	10.1	169.21	14	168.79	171.50	-3.9	24,725	-0.02%
2022/05/16	28	171.61	39	171.58	167.50	-11	24,832	-0.04%
2022/05/13	27	167.57	29.1	168.57	166.50	-2.1	24,511	-0.01%
2022/05/12	28.1	165.83	19	165.82	163.00	9.1	24,431	0.04%
2022/05/11	18	164.78	12	165.38	163.50	6	24,469	0.02%
2022/05/10	25.1	166.17	26	166.54	168.00	-0.9	24,989	0.00%
2022/05/09	28	166.11	28	164.29	163.00	0	24,776	0.00%
2022/05/06	26	168.46	28.1	167.91	171.50	-2.1	24,525	-0.01%
2022/05/05	35.1	167.53	39	167.72	168.00	-4	24,166	-0.02%
2022/05/04	32	157.58	50.2	158.40	162.50	-18.2	23,768	-0.08%
2022/05/03	34	149.84	33	150.05	151.50	1	23,539	0.00%
2022/04/29	41	146.88	42	147.65	146.00	-1	23,509	0.00%
2022/04/28	13	144.04	11	145.77	143.50	2	23,501	0.01%
2022/04/27	6	143.92	8	141.63	145.00	-2	23,407	-0.01%
2022/04/26	18	146.92	10	147.90	143.50	8	23,610	0.03%
2022/04/25	4.2	152.36	5	150.30	149.00	-0.8	23,957	0.00%
2022/04/22	30	159.25	6	161.92	159.50	24	24,015	0.10%
2022/04/21	17.1	165.64	37	164.54	166.50	-19.9	23,823	-0.08%
2022/04/20	24	159.48	29.2	159.96	159.50	-5.2	23,299	-0.02%
2022/04/19	28	158.63	26.4	158.58	158.00	1.6	23,270	0.01%
2022/04/18	10.1	155.62	11.1	155.50	156.00	-1	23,186	0.00%
2022/04/15	12.4	157.43	7.1	158.49	156.50	5.3	23,015	0.02%
2022/04/14	12	165.25	13.2	167.68	167.00	-1.2	22,684	-0.01%
2022/04/13	16.1	163.69	20.2	164.12	163.50	-4.1	22,437	-0.02%
2022/04/12	15.1	160.36	8	159.63	159.00	7.1	22,172	0.03%
2022/04/11	13.2	165.53	6	167.25	160.50	7.2	21,872	0.03%
2022/04/08	23.1	172.65	5.1	171.73	173.00	18	21,426	0.08%
2022/04/07	18.2	174.82	26.1	173.59	172.50	-7.9	20,942	-0.04%
2022/04/06	19.1	181.02	21.2	179.94	180.00	-2.1	20,316	-0.01%
2022/04/01	34.4	182.58	5.2	182.79	183.00	29.2	20,023	0.15%
2022/03/31	20.1	192.95	20.1	194.13	191.00	-0.1	19,559	0.00%
2022/03/30	131.3	193.17	128	197.01	190.50	3.3	19,221	0.02%	大買/大賣/
2022/03/29	3	188.17	23	191.17	194.50	-20	18,900	-0.11%
2022/03/28	127	182.83	119	183.63	177.00	8	18,930	0.04%	大買/大賣/
2022/03/25	11	179.91	14	179.39	179.50	-3	18,298	-0.02%
2022/03/24	26.2	176.53	31.1	176.84	179.00	-4.8	17,766	-0.03%
2022/03/23	127	170.85	43.2	171.28	175.50	83.8	16,873	0.50%	大買/
2022/03/22	26	153.52	35	155.87	160.00	-9	15,827	-0.06%
2022/03/21	12	153.21	16	154.09	153.50	-4	15,465	-0.03%
2022/03/18	25.2	149.80	19	149.21	149.00	6.2	15,255	0.04%
2022/03/17	15	145.93	22	144.42	148.50	-7	14,639	-0.05%
2022/03/16	11	138.82	5	138.90	137.00	6	14,436	0.04%
2022/03/15	9	142.28	5	143.30	138.50	4	14,460	0.03%
2022/03/14	10	144.35	11	144.64	145.00	-1	14,442	-0.01%
2022/03/11	7	142.64	8	143.81	143.00	-1	14,740	-0.01%
2022/03/10	12	144.29	16	145.16	143.00	-4	14,906	-0.03%
2022/03/09	11	142.59	9	143.72	143.50	2	15,044	0.01%
2022/03/08	14	140.36	30	140.90	140.00	-16	15,349	-0.10%
2022/03/07	7.1	137.85	2	137.75	138.00	5.1	16,046	0.03%
2022/03/04	3	144.00	7	145.00	144.50	-4	17,325	-0.02%
2022/03/03	5	145.20	5	145.30	145.50	0	18,951	0.00%
2022/03/02	1	143.50	9.1	142.19	143.00	-8.1	19,522	-0.04%
2022/03/01	4	139.63	29	139.59	139.50	-25	20,151	-0.12%
2022/02/25	2	137.50	3	136.83	136.50	-1	20,576	0.00%
2022/02/24	10	135.60	2	136.50	133.50	8	21,396	0.04%
2022/02/23	4	139.75	7.4	139.51	140.00	-3.4	21,422	-0.02%
2022/02/22	8	137.75	12.2	138.22	136.50	-4.2	21,565	-0.02%
2022/02/21	7.1	141.85	1.1	142.09	142.00	6	21,782	0.03%
2022/02/18	5.1	141.46	3.5	142.67	144.50	1.6	22,092	0.01%
2022/02/17	15.3	144.47	8.2	145.46	143.00	7.1	22,348	0.03%
2022/02/16	33.5	148.56	13.1	150.97	147.50	20.4	22,483	0.09%
2022/02/15	7.1	146.56	5.7	147.39	145.50	1.5	22,383	0.01%
2022/02/14	20.4	146.18	12.2	144.55	143.50	8.2	22,227	0.04%
2022/02/11	17.1	150.15	21.1	150.58	152.00	-4.1	22,140	-0.02%
2022/02/10	16	148.41	22	149.57	147.50	-6	21,979	-0.03%
2022/02/09	14	145.46	11	147.23	143.00	3	21,281	0.01%
2022/02/08	6	144.92	5	144.70	145.00	1	21,042	0.00%
2022/02/07	6	147.17	9	147.39	144.00	-3	21,124	-0.01%
2022/01/26	5	143.00	6	142.33	143.00	-1	20,884	0.00%
2022/01/25	7	140.93	17.3	141.62	140.50	-10.3	20,809	-0.05%
2022/01/24	3	136.17	12	135.83	138.50	-9	20,593	-0.04%
2022/01/21	30	139.77	26	138.98	135.00	4	20,604	0.02%
2022/01/20	2	140.50	19	141.24	142.00	-17	20,533	-0.08%
2022/01/19	49	139.82	15.2	139.76	140.50	33.8	20,662	0.16%
2022/01/18	33.1	137.32	40.6	138.46	139.00	-7.5	20,828	-0.04%
2022/01/17	22.1	130.95	28.2	130.14	131.00	-6.1	20,616	-0.03%
2022/01/14	7.2	122.65	4	123.50	124.00	3.2	21,152	0.02%
2022/01/13	6	126.17	7	126.29	126.00	-1	21,889	0.00%
2022/01/12	7.2	128.25	2	129.50	126.50	5.2	22,179	0.02%
2022/01/11	3	132.33	1	130.50	130.50	2	22,287	0.01%
2022/01/10	0	0.00	32	135.47	137.00	-32	22,311	-0.14%
2022/01/07	13.5	132.76	5	133.50	131.00	8.5	22,444	0.04%
2022/01/06	2	137.00	5	137.70	138.00	-3	22,628	-0.01%
2022/01/05	6	140.50	3	140.50	139.50	3	22,911	0.01%
2022/01/04	6	144.17	29	142.67	143.50	-23	23,052	-0.10%
2022/01/03	4	140.75	4	140.63	141.00	0	23,537	0.00%
2021/12/30	7	140.86	3	141.67	141.00	4	23,999	0.02%
2021/12/29	10	143.10	6.1	144.46	142.00	3.9	24,430	0.02%
2021/12/28	7	142.64	9	142.89	143.50	-2	24,848	-0.01%
2021/12/27	10	142.65	4	143.50	142.50	6	25,173	0.02%
2021/12/24	8	144.81	3	145.67	143.00	5	25,512	0.02%
2021/12/23	57	147.43	33	148.27	145.00	24	25,614	0.09%
2021/12/22	13	147.96	42	149.37	145.50	-29	25,562	-0.11%
2021/12/21	11	139.91	6	140.42	139.50	5	25,152	0.02%
2021/12/20	13	140.08	3	141.83	139.00	10	25,892	0.04%
2021/12/17	13	144.62	3	144.67	144.50	10	26,456	0.04%
2021/12/16	5	146.70	23.7	147.23	147.00	-18.7	26,543	-0.07%
2021/12/15	19.5	140.95	24.3	141.30	143.00	-4.8	26,464	-0.02%
2021/12/14	3	141.33	12.3	140.67	142.00	-9.3	26,689	-0.03%
2021/12/13	4.1	138.25	1.1	138.58	138.00	3	26,765	0.01%
2021/12/10	12.4	140.16	20.6	140.12	140.00	-8.2	27,342	-0.03%
2021/12/09	23.2	142.55	22.2	143.02	141.00	1	28,202	0.00%
2021/12/08	18.1	144.32	12.3	144.22	144.50	5.8	28,612	0.02%
2021/12/07	39.5	146.13	40	145.35	144.00	-0.5	28,992	0.00%
2021/12/06	30.2	151.55	19.1	151.62	149.00	11.1	29,329	0.04%
2021/12/03	31.4	154.16	28.5	155.53	154.00	2.9	30,337	0.01%
2021/12/02	49.7	156.76	55.1	156.45	152.00	-5.4	30,465	-0.02%
2021/12/01	63.2	159.42	61	160.07	162.50	2.2	30,713	0.01%
2021/11/30	83.4	159.69	51	160.27	155.50	32.4	30,901	0.10%
2021/11/29	65	149.62	70.3	149.03	156.00	-5.3	31,412	-0.02%
2021/11/26	41	140.78	39	142.69	143.50	2	31,181	0.01%
2021/11/25	17	141.41	57.2	143.24	139.00	-40.2	30,992	-0.13%
2021/11/24	44.2	138.08	12	138.71	138.00	32.2	30,645	0.11%
2021/11/23	20	142.70	46	143.27	143.00	-26	31,034	-0.08%
2021/11/22	10	138.15	9	138.72	137.50	1	31,544	0.00%
2021/11/19	14	137.96	10	138.50	135.50	4	34,292	0.01%
2021/11/18	23	140.67	18	140.31	139.50	5	35,764	0.01%
2021/11/17	18	139.86	55.1	140.62	143.00	-37.1	36,558	-0.10%
2021/11/16	41	139.02	38	140.30	136.00	3	37,590	0.01%
2021/11/15	41	138.38	49.1	138.29	138.50	-8.1	38,657	-0.02%
2021/11/12	23.1	134.00	25.6	134.40	133.00	-2.5	39,680	-0.01%
2021/11/11	6.5	131.58	9	132.67	130.50	-2.5	40,366	-0.01%
2021/11/10	32	132.66	40	132.30	131.00	-8	40,750	-0.02%
2021/11/09	36	128.83	41.1	128.25	130.00	-5.1	40,825	-0.01%
2021/11/08	24	121.35	9	122.11	122.00	15	40,859	0.04%
2021/11/05	11	125.55	0	0.00	124.00	11	41,105	0.03%
2021/11/04	71	127.35	56	126.05	126.00	15	41,586	0.04%
2021/11/03	4.1	128.01	6	129.08	130.00	-1.9	41,987	0.00%
2021/11/02	24	130.60	12	132.88	128.00	12	42,474	0.03%
2021/11/01	11	131.09	335	131.25	131.00	-324	43,019	-0.75%	大賣/鉅額交易
2021/10/29	11	128.82	45	129.33	128.00	-34	44,230	-0.08%
2021/10/28	64.1	129.77	19.1	131.34	129.00	45	44,764	0.10%
2021/10/27	20.1	129.19	308.3	130.84	132.00	-288.2	45,083	-0.64%	大賣/鉅額交易
2021/10/26	345.1	131.21	21	129.36	127.00	324.1	45,547	0.71%	大買/鉅額交易
2021/10/25	252.1	139.63	23	140.17	139.50	229.1	46,178	0.50%	大買/鉅額交易
2021/10/22	173.1	140.00	199	141.32	144.00	-25.9	46,175	-0.06%	大買/大賣/
2021/10/21	71.1	139.97	73.1	140.87	136.00	-2	46,465	0.00%
2021/10/20	33	132.21	20.1	133.31	135.00	12.9	46,586	0.03%
2021/10/19	12	125.96	73.1	126.62	128.50	-61.1	47,139	-0.13%
2021/10/18	18	122.14	14	123.64	123.00	4	47,995	0.01%
2021/10/15	36	121.18	34.2	122.45	122.00	1.9	48,377	0.00%
2021/10/14	23	119.33	11.4	120.12	118.00	11.6	48,819	0.02%
2021/10/13	26.2	121.92	26.6	124.85	120.50	-0.4	49,261	0.00%
2021/10/12	45	131.08	32	129.95	128.50	13	49,863	0.03%
2021/10/08	106.2	135.64	78	137.10	131.00	28.2	50,305	0.06%	大買/
2021/10/07	29	131.31	46.2	132.21	133.50	-17.2	50,945	-0.03%
2021/10/06	30	128.08	20.2	127.89	130.50	9.8	50,971	0.02%
2021/10/05	16	123.19	214.6	122.27	126.50	-198.6	51,717	-0.38%	大賣/鉅額交易
2021/10/04	27	124.80	12	124.92	121.50	15	52,128	0.03%
2021/10/01	85.1	126.46	10.3	124.83	124.00	74.8	52,726	0.14%
2021/09/30	3	134.50	5	135.00	134.00	-2	53,156	0.00%
2021/09/29	49.3	135.72	33	135.30	134.00	16.3	53,244	0.03%
2021/09/28	11	134.91	22	136.59	139.00	-11	53,458	-0.02%
2021/09/27	60	137.23	23.6	136.54	138.00	36.4	53,472	0.07%
2021/09/24	24.7	133.25	112.4	130.48	135.00	-87.7	52,807	-0.17%	大賣/
2021/09/23	29	124.67	10	126.55	124.50	19	52,292	0.04%
2021/09/22	78	122.90	10	123.70	125.00	68	52,340	0.13%
2021/09/17	83	125.22	113	124.48	126.50	-30	52,383	-0.06%	大賣/
2021/09/16	8	120.88	12	120.88	121.50	-4	52,394	-0.01%
2021/09/15	59	120.52	20	121.03	120.00	39	52,459	0.07%
2021/09/14	61.1	123.89	33.2	123.17	121.50	27.9	52,046	0.05%
2021/09/13	41.1	130.31	31	132.45	129.00	10.1	51,349	0.02%
2021/09/10	27	130.48	36.3	130.86	133.00	-9.3	51,054	-0.02%
2021/09/09	35.5	133.58	45	132.31	133.00	-9.5	50,598	-0.02%
2021/09/08	37.1	130.96	23.4	132.13	130.50	13.7	50,078	0.03%
2021/09/07	21.3	144.54	5	146.60	138.50	16.3	49,056	0.03%
2021/09/06	54.4	156.22	62	158.31	153.50	-7.6	48,713	-0.02%
2021/09/03	116	165.13	86	164.80	165.50	30	48,488	0.06%	大買/
2021/09/02	114.3	163.99	93.4	167.67	159.00	20.9	48,252	0.04%	大買/
2021/09/01	94	163.15	72.3	163.16	167.00	21.8	46,980	0.05%
2021/08/31	61	153.33	73	153.69	155.00	-12	46,231	-0.03%
2021/08/30	22	151.50	19.2	152.79	150.00	2.8	46,138	0.01%
2021/08/27	44.5	150.99	69	152.09	150.00	-24.6	46,457	-0.05%
2021/08/26	65.4	160.02	65	159.97	158.00	0.4	46,194	0.00%
2021/08/25	163	163.77	68.2	163.25	158.50	94.8	45,344	0.21%	大買/
2021/08/24	43	157.59	62.2	157.54	163.50	-19.2	43,208	-0.04%
2021/08/23	60	149.43	48.1	150.56	149.00	11.9	42,798	0.03%
2021/08/20	85	143.18	106	142.81	144.00	-21	43,009	-0.05%	大賣/
2021/08/19	101	145.38	74.3	147.33	135.00	26.7	42,007	0.06%	大買/
2021/08/18	116.2	141.69	108.2	137.95	150.00	8	40,718	0.02%	大買/大賣/
2021/08/17	61	138.98	61	139.92	137.50	0	39,881	0.00%
2021/08/16	47	134.83	61	135.04	135.50	-14	39,150	-0.04%
2021/08/13	34	134.54	29.1	136.75	130.50	4.9	38,780	0.01%
2021/08/12	19.1	135.38	22.2	133.91	136.50	-3.1	38,600	-0.01%
2021/08/11	58.1	135.20	44.4	133.58	128.00	13.7	38,648	0.04%
2021/08/10	32	133.77	26	135.60	135.00	6	38,582	0.02%
2021/08/09	34.2	141.34	15	143.80	138.50	19.2	38,319	0.05%
2021/08/06	21	148.50	27	146.59	150.00	-6	38,020	-0.02%
2021/08/05	41.2	145.68	36	147.64	144.50	5.2	37,805	0.01%
2021/08/04	54.6	150.67	51	150.95	149.50	3.5	37,759	0.01%
2021/08/03	26	141.46	57	139.59	142.00	-31	36,910	-0.08%
2021/08/02	22	135.86	19.6	137.36	135.00	2.4	36,810	0.01%
2021/07/30	73	138.88	67.5	138.59	135.00	5.5	36,379	0.02%
2021/07/29	52	133.71	26	131.33	136.50	26	35,710	0.07%
2021/07/28	14.5	134.84	29	137.09	132.50	-14.5	34,588	-0.04%
2021/07/27	65	152.84	62	149.85	147.00	3	34,541	0.01%
2021/07/26	57	149.82	86	150.64	155.00	-29	33,627	-0.09%
2021/07/23	96.1	145.93	50	148.01	141.00	46.1	32,848	0.14%
2021/07/22	76	152.97	76	152.61	153.00	0	32,220	0.00%
2021/07/21	9	145.33	27.7	143.51	147.50	-18.7	31,411	-0.06%
2021/07/20	35	135.10	34	136.63	134.50	1	31,298	0.00%
2021/07/19	27.5	136.22	34.5	137.54	134.00	-7	31,150	-0.02%
2021/07/16	72	135.60	38	135.08	137.00	34	31,080	0.11%
2021/07/15	23	126.26	35	125.26	130.00	-12	30,465	-0.04%
2021/07/14	57.5	124.80	53	124.73	124.50	4.5	30,605	0.01%
2021/07/13	5	122.00	28	120.61	123.00	-23	30,442	-0.08%
2021/07/12	33	111.29	40	110.94	112.00	-7	30,802	-0.02%
2021/07/09	58	101.38	48	103.36	105.50	10	29,847	0.03%
2021/07/08	62	95.15	66	95.35	96.20	-4	29,423	-0.01%
2021/07/07	16	93.68	22	92.62	95.50	-6	29,117	-0.02%
2021/07/06	14	87.64	32	86.54	86.90	-18	28,520	-0.06%
2021/07/05	15	88.19	13	87.78	86.20	2	28,772	0.01%
2021/07/02	5.2	83.00	23	83.90	86.00	-17.8	28,994	-0.06%
2021/07/01	16	80.36	2	81.30	78.90	14	29,316	0.05%
2021/06/30	5.7	81.07	44.2	81.37	80.30	-38.5	29,785	-0.13%
2021/06/29	30	83.25	31	82.92	81.10	-1	31,403	0.00%
2021/06/28	9	84.63	14	85.37	84.90	-5	33,429	-0.01%
2021/06/25	21	84.82	47.1	84.54	84.30	-26.1	34,038	-0.08%
2021/06/24	19	83.46	14	83.77	83.50	5	33,812	0.01%
2021/06/23	41	81.01	10	81.13	82.40	31	33,654	0.09%
2021/06/22	19	82.48	36	81.58	79.20	-17	33,733	-0.05%
2021/06/21	27	79.35	51	79.64	79.90	-24	33,417	-0.07%
2021/06/18	10	80.31	26	79.75	79.60	-16	33,176	-0.05%
2021/06/17	7	80.00	20	79.90	81.50	-13	33,009	-0.04%
2021/06/16	7	82.07	13	81.24	79.90	-6	32,827	-0.02%
2021/06/15	22	83.41	13	83.09	82.30	9	32,627	0.03%
2021/06/11	20	85.41	23.6	84.14	83.00	-3.6	32,497	-0.01%
2021/06/10	93.8	81.71	46.2	82.93	83.10	47.6	31,950	0.15%
2021/06/09	43	79.67	105	79.55	78.60	-62	31,065	-0.20%	大賣/
2021/06/08	92.2	77.49	30	77.39	77.00	62.2	30,472	0.20%
2021/06/07	46	85.62	38	85.57	83.10	8	29,770	0.03%
2021/06/04	99	87.56	97.9	86.91	86.00	1.2	29,326	0.00%
2021/06/03	18	85.86	34	86.63	85.70	-16	28,631	-0.06%
2021/06/02	47.3	85.68	38	84.80	83.00	9.3	28,030	0.03%
2021/06/01	24	84.39	16	84.35	86.10	8	27,484	0.03%
2021/05/31	79	83.96	46	84.23	81.90	33	26,770	0.12%
2021/05/28	54.1	77.61	89	77.62	79.20	-34.9	25,574	-0.14%
2021/05/27	25	69.93	33	70.27	72.00	-8	24,303	-0.03%
2021/05/26	12	68.88	11	68.51	68.50	1	23,964	0.00%
2021/05/25	14	69.54	28	70.18	68.20	-14	23,809	-0.06%
2021/05/24	87	65.61	89	66.94	66.80	-2	23,310	-0.01%
2021/05/21	13	64.13	14	64.66	64.00	-1	23,089	0.00%
2021/05/20	38	64.81	24	63.51	62.90	14	23,202	0.06%
2021/05/19	44	65.64	29	65.29	66.00	15	23,128	0.06%
2021/05/18	11	60.38	32	62.42	62.90	-21	22,850	-0.09%
2021/05/17	60	60.28	9	58.73	57.20	51	22,602	0.23%
2021/05/14	32	65.63	27	64.69	63.50	5	22,280	0.02%
2021/05/13	32	63.57	44	62.25	62.90	-12	21,942	-0.05%
2021/05/12	20	66.13	23	63.38	63.50	-3	21,570	-0.01%
2021/05/11	12	68.13	20	68.39	67.00	-8	20,854	-0.04%
2021/05/10	34	72.93	10	73.15	74.00	24	20,353	0.12%
2021/05/07	0	0.00	5	66.24	67.30	-5	19,787	-0.03%
2021/05/06	4	61.83	12	63.17	61.20	-8	19,751	-0.04%
2021/05/05	4	64.85	18	65.41	62.80	-14	19,622	-0.07%
2021/05/04	19	63.43	14	64.15	64.40	5	19,451	0.03%
2021/05/03	5	67.26	10	67.06	67.00	-5	19,143	-0.03%
2021/04/29	9	70.50	9	69.59	69.00	0	18,981	0.00%
2021/04/28	16	70.41	46	71.26	69.60	-30	18,872	-0.16%
2021/04/27	21	73.43	10	72.96	72.10	11	18,631	0.06%
2021/04/26	22	76.58	21.6	77.09	75.40	0.4	18,336	0.00%
2021/04/23	18	74.51	47	75.44	74.40	-29	17,959	-0.16%
2021/04/22	65	76.36	77.3	75.83	72.60	-12.3	17,593	-0.07%
2021/04/21	26.3	73.87	29	73.04	73.40	-2.7	17,087	-0.02%
2021/04/20	43	72.93	67	73.01	73.00	-24	16,800	-0.14%
2021/04/19	158	72.13	114	71.60	70.00	44	16,096	0.27%	大買/大賣/
2021/04/16	28	69.53	59	69.82	71.10	-31	15,114	-0.21%
2021/04/15	8	64.44	4	63.38	64.70	4	14,251	0.03%
2021/04/14	21	60.51	32.4	63.05	63.70	-11.4	13,976	-0.08%
2021/04/13	31	66.94	10	66.39	65.60	21	13,548	0.16%
2021/04/12	1	66.70	10	66.50	66.70	-9	12,897	-0.07%
2021/04/09	21	62.33	31.1	62.53	60.70	-10.1	12,824	-0.08%
2021/04/08	82	65.77	70.1	65.85	64.00	11.9	12,398	0.10%
2021/04/07	34	60.90	71.8	63.03	64.20	-37.8	11,648	-0.32%
2021/04/06	61	58.28	61.4	59.03	58.40	-0.3	11,053	0.00%
2021/04/01	88.5	58.90	84.6	58.98	58.20	3.9	10,491	0.04%
2021/03/31	86.2	55.73	66.6	55.78	57.40	19.6	8,769	0.22%
2021/03/30	18.6	49.05	43.5	50.28	52.20	-24.9	6,590	-0.38%
2021/03/29	0	0.00	8	47.97	47.50	-8	5,909	-0.14%
2021/03/26	7.2	47.25	12.2	47.42	47.45	-5	5,852	-0.09%
2021/03/25	7.5	46.89	25.2	46.69	47.00	-17.7	5,689	-0.31%
2021/03/24	0	0.00	10	44.65	44.45	-10	5,396	-0.19%
2021/03/23	11.2	45.33	0	0.00	44.65	11.2	5,427	0.21%
2021/03/19	5	44.37	0	0.00	44.50	5	5,708	0.09%
2021/03/18	1	45.05	15	45.26	45.00	-14	5,742	-0.24%
2021/03/17	4	46.13	2	46.15	45.15	2	5,847	0.03%
2021/03/16	20	46.12	5	45.70	46.50	15	5,917	0.25%
2021/03/15	8	45.39	2	45.20	45.50	6	6,056	0.10%
2021/03/12	0	0.00	1.4	44.67	44.60	-1.4	6,178	-0.02%
2021/03/11	1	44.30	0	0.00	44.60	1	6,587	0.02%
2021/03/10	1	44.25	0.8	44.50	43.90	0.2	6,813	0.00%
2021/03/05	2	44.60	0	0.00	44.30	2	7,337	0.03%
2021/03/04	1.2	45.03	0	0.00	45.00	1.2	7,367	0.02%
2021/03/03	0.2	46.00	4	46.19	46.20	-3.8	7,644	-0.05%
2021/03/02	0	0.00	7	47.14	46.30	-7	7,592	-0.09%
2021/02/26	0	0.00	1	46.35	47.35	-1	7,537	-0.01%
2021/02/25	2.2	47.40	1	47.25	46.90	1.2	7,510	0.02%
2021/02/23	2	46.90	0.1	46.65	46.65	1.9	7,591	0.03%
2021/02/22	25	47.49	9	47.51	47.45	16	7,530	0.21%
2021/02/19	1	47.00	20.5	45.74	47.45	-19.5	7,275	-0.27%
2021/02/18	0	0.00	5	47.20	46.85	-5	7,114	-0.07%
2021/02/17	0	0.00	4	45.68	46.15	-4	7,002	-0.06%
2021/02/03	0	0.00	17	44.14	43.70	-17	6,939	-0.24%
2021/02/02	2	43.50	0.1	44.10	43.75	1.9	6,955	0.03%
2021/02/01	0.1	42.15	0	0.00	42.55	0.1	6,936	0.00%
2021/01/29	1	43.55	1	43.10	43.10	0	6,909	0.00%
2021/01/28	0	0.00	2	44.35	44.35	-2	6,858	-0.03%
2021/01/27	0	0.00	8.6	45.23	45.45	-8.6	6,841	-0.13%
2021/01/26	2	45.80	2	45.55	44.70	0	6,806	0.00%
2021/01/25	3	44.55	0	0.00	44.90	3	6,778	0.04%
2021/01/22	5	44.01	1	44.65	44.65	4	6,759	0.06%
2021/01/21	13	43.94	1.2	44.33	44.05	11.8	6,733	0.18%
2021/01/20	4.1	45.98	0	0.00	45.10	4.1	6,699	0.06%
2021/01/19	3	46.40	1	46.55	46.10	2	6,581	0.03%
2021/01/18	0	0.00	7	46.02	46.10	-7	6,537	-0.11%
2021/01/15	5.2	48.22	2	48.60	47.30	3.2	6,465	0.05%
2021/01/14	0	0.00	9	47.89	48.20	-9	6,337	-0.14%
2021/01/13	0	0.00	1	47.15	46.55	-1	6,131	-0.02%
2021/01/12	6	47.70	16	46.68	46.15	-10	6,067	-0.16%
2021/01/11	11	47.19	1	46.75	47.50	10	5,985	0.17%
2021/01/08	0	0.00	32	45.35	45.35	-32	5,832	-0.55%
2021/01/07	4	46.04	3	45.73	45.80	1	5,840	0.02%
2021/01/06	12	46.34	5	46.70	45.65	7	5,914	0.12%
2021/01/05	1	46.75	0	0.00	46.85	1	5,892	0.02%
2021/01/04	50	48.11	6	47.79	47.65	44	5,976	0.74%
2020/12/31	2	47.58	2.3	47.58	47.45	-0.3	5,860	-0.01%
2020/12/30	0	0.00	1	46.35	46.70	-1	5,800	-0.02%
2020/12/28	0	0.00	3	46.55	46.65	-3	5,771	-0.05%
2020/12/25	3	46.18	25	46.17	46.40	-22	5,712	-0.39%
2020/12/24	8	46.76	60	46.70	46.75	-52	5,641	-0.92%
2020/12/23	2	46.40	5.4	46.20	46.20	-3.4	5,543	-0.06%
2020/12/22	7	45.61	13	45.51	44.90	-6	5,383	-0.11%
2020/12/21	6	44.26	0	0.00	45.05	6	5,259	0.11%
2020/12/18	14	45.23	1	45.15	44.75	13	5,182	0.25%
2020/12/17	7	45.03	16.2	45.02	45.00	-9.2	5,165	-0.18%
2020/12/16	60.3	45.67	7	45.49	45.30	53.3	5,161	1.03%
2020/12/15	13	45.60	14.1	46.15	45.15	-1.1	5,109	-0.02%
2020/12/14	18	47.69	3	47.82	47.40	15	4,874	0.31%
2020/12/11	8	47.43	1.7	48.37	46.95	6.3	4,843	0.13%
2020/12/10	33.2	49.77	48.3	49.18	48.25	-15.1	4,790	-0.32%
2020/12/09	36.1	50.79	8	51.26	51.00	28.1	4,654	0.60%
2020/12/08	33.1	49.88	19.5	49.72	50.20	13.6	4,480	0.30%
2020/12/07	176.1	50.96	150.8	50.73	50.80	25.4	4,324	0.59%	大買/大賣/
2020/12/04	41	48.98	49.6	48.74	48.75	-8.6	3,916	-0.22%
2020/12/03	66.4	48.21	26.3	48.70	47.50	40.2	3,684	1.09%
2020/12/02	14	46.37	7	46.31	46.45	7	3,307	0.21%
2020/12/01	2	45.23	1	45.00	45.50	1	3,232	0.03%
2020/11/30	5	45.35	4	45.55	45.20	1	3,333	0.03%
2020/11/27	43	46.65	19	46.07	45.75	24	3,579	0.67%
2020/11/25	0	0.00	5	44.30	43.75	-5	3,232	-0.15%
2020/11/24	10	44.23	6	44.31	43.90	4	3,200	0.12%
2020/11/23	38	44.94	5	45.00	44.80	33	3,145	1.05%
2020/11/20	22	42.97	19	43.66	43.70	3	2,993	0.10%
2020/11/18	0	0.00	2	42.53	42.65	-2	2,939	-0.07%
2020/11/16	0	0.00	20	42.01	42.05	-20	2,982	-0.67%
2020/11/11	0	0.00	9	42.64	42.80	-9	3,120	-0.29%
2020/11/10	1	42.60	0	0.00	42.50	1	3,138	0.03%
2020/11/06	10	42.20	23	42.20	41.90	-13	3,206	-0.41%
2020/11/05	1	41.75	7	41.86	41.80	-6	3,263	-0.18%
2020/11/02	1	40.90	6	41.29	40.90	-5	3,436	-0.15%
2020/10/30	0	0.00	1	41.50	41.40	-1	3,457	-0.03%
2020/10/28	1	42.25	1	42.10	42.10	0	3,609	0.00%
2020/10/26	0	0.00	1	44.05	43.90	-1	3,690	-0.03%
2020/10/23	0	0.00	10	43.85	43.95	-10	3,731	-0.27%
2020/10/22	5	42.96	6.3	43.55	43.50	-1.3	3,787	-0.03%
2020/10/21	0	0.00	1	45.80	45.60	-1	3,744	-0.03%
2020/10/20	1	45.75	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	2	45.60	45.65	-2	3,768	-0.05%
2020/10/16	1	45.30	0	0.00	45.30	1	3,780	0.03%
2020/10/15	51	46.52	1	46.45	46.10	50	3,764	1.33%
2020/10/14	28	46.75	4	46.73	46.50	24	3,768	0.64%
2020/10/13	0	0.00	10	45.90	45.85	-10	3,693	-0.27%
2020/10/12	5	46.39	6	46.65	45.50	-1	3,642	-0.03%
2020/10/08	2	45.05	1	45.15	45.15	1	3,536	0.03%
2020/10/07	1	44.60	2	44.60	44.55	-1	3,507	-0.03%
2020/09/30	2	41.10	0	0.00	41.80	2	3,659	0.05%
2020/09/28	3	41.37	2	41.68	41.70	1	4,303	0.02%
2020/09/22	0	0.00	1	43.75	44.00	-1	4,399	-0.02%
2020/09/21	11	45.69	10	45.15	45.05	1	4,359	0.02%
2020/09/18	5	45.15	5	45.40	45.20	0	4,321	0.00%
2020/09/17	45	45.51	30	45.00	45.25	15	4,319	0.35%
2020/09/15	2.3	45.55	1	45.20	45.00	1.3	4,317	0.03%
2020/09/14	0	0.00	2	44.28	44.80	-2	4,231	-0.05%
2020/09/11	0.5	43.20	0	0.00	43.10	0.5	4,186	0.01%
2020/09/10	2	43.95	3	44.28	43.95	-1	4,162	-0.02%
2020/09/09	0	0.00	1	44.05	44.35	-1	4,145	-0.02%
2020/09/08	1	45.30	0	0.00	44.75	1	4,132	0.02%
2020/09/07	1	45.75	3	45.12	44.75	-2	4,107	-0.05%
2020/09/04	1	44.30	3	44.83	44.90	-2	4,073	-0.05%
2020/09/03	7	45.66	8	45.48	45.50	-1	4,036	-0.02%
2020/09/02	6.3	46.58	3	47.00	46.60	3.3	3,899	0.08%
2020/08/28	10	43.10	0	0.00	43.10	10	3,696	0.27%
2020/08/25	0	0.00	1	43.70	43.80	-1	3,756	-0.03%
2020/08/24	1	43.05	0	0.00	42.85	1	3,777	0.03%
2020/08/20	4	42.75	34	42.09	42.55	-30	3,846	-0.78%
2020/08/19	5	44.25	0	0.00	44.00	5	3,804	0.13%
2020/08/18	1	45.45	0	0.00	45.65	1	3,761	0.03%
2020/08/17	6	46.14	1	46.45	46.65	5	3,716	0.13%
2020/08/13	0	0.00	5	46.12	45.95	-5	3,628	-0.14%
2020/08/12	1	45.55	3	45.33	45.15	-2	3,551	-0.06%
2020/08/11	11	45.38	1	45.40	44.95	10	3,516	0.28%
2020/08/10	3	47.50	6	47.38	47.30	-3	3,459	-0.09%
2020/08/07	2	47.00	6	46.88	47.10	-4	3,354	-0.12%
2020/08/06	3	46.20	3	46.93	46.00	0	3,321	0.00%
2020/08/05	4	47.15	1	47.30	47.00	3	3,283	0.09%
2020/08/04	11	48.03	34	47.82	47.00	-23	3,286	-0.70%
2020/08/03	22	46.43	1	46.50	46.40	21	3,226	0.65%
2020/07/31	28	45.99	0	0.00	46.30	28	3,255	0.86%
2020/07/30	0	0.00	4	45.38	46.00	-4	3,211	-0.12%
2020/07/29	1	44.50	0	0.00	44.95	1	3,135	0.03%
2020/07/28	3	43.55	1	45.05	42.70	2	3,103	0.06%
2020/07/27	11	44.11	1	43.85	44.00	10	3,047	0.33%
2020/07/24	5	43.08	0	0.00	42.70	5	3,010	0.17%
2020/07/23	1	44.00	0	0.00	44.20	1	2,999	0.03%
2020/07/20	0	0.00	1	43.05	43.25	-1	2,928	-0.03%
2020/07/17	0	0.00	5	42.99	43.00	-5	2,887	-0.17%
2020/07/15	5	42.28	0	0.00	41.70	5	2,861	0.17%
2020/07/14	0	0.00	3	43.53	43.30	-3	2,902	-0.10%
2020/07/13	3	43.63	0	0.00	43.80	3	2,906	0.10%
2020/07/10	1	44.45	38	44.45	43.70	-37	2,895	-1.28%
2020/07/09	4	47.74	32	46.07	45.55	-28	2,814	-0.99%
2020/07/08	75	47.87	12	47.78	47.45	63	2,649	2.38%
2020/07/07	8	44.34	1	45.30	45.35	7	2,235	0.31%
2020/07/06	1	41.20	2	40.95	41.25	-1	2,022	-0.05%
2020/07/03	1	40.85	0	0.00	40.85	1	1,990	0.05%
2020/07/02	3	39.83	1	40.30	40.40	2	1,919	0.10%
2020/06/29	8	38.53	0	0.00	38.35	8	1,924	0.42%
2020/06/23	1	38.30	16	38.33	38.35	-15	1,914	-0.78%
2020/06/22	18	39.54	0	0.00	38.70	18	1,906	0.94%
2020/06/19	0	0.00	1	39.00	39.20	-1	1,867	-0.05%
2020/06/15	3	37.83	0	0.00	37.65	3	1,892	0.16%
2020/06/09	5	39.64	10	39.65	39.40	-5	1,938	-0.26%
2020/06/08	0	0.00	20	39.71	39.55	-20	1,954	-1.02%
2020/06/05	0	0.00	3	39.80	40.10	-3	1,936	-0.15%
2020/06/04	0	0.00	2	39.10	38.95	-2	1,896	-0.11%
2020/06/03	0	0.00	12	38.63	38.75	-12	2,000	-0.60%
2020/06/02	10	38.45	0	0.00	38.30	10	2,014	0.50%
2020/06/01	3	38.90	36	38.40	38.40	-33	2,002	-1.65%
2020/05/28	5	39.16	0	0.00	38.95	5	1,932	0.26%
2020/05/26	10	38.20	0	0.00	38.05	10	1,845	0.54%
2020/05/25	15	36.85	0	0.00	38.10	15	1,824	0.82%
2020/05/21	10	36.95	0	0.00	36.95	10	1,780	0.56%
2020/05/11	10	39.05	0	0.00	38.30	10	1,763	0.57%
2020/05/08	5	39.35	0	0.00	39.15	5	1,720	0.29%
2020/05/07	15	39.72	2	38.50	39.15	13	1,648	0.79%
2020/05/06	1	37.80	1	37.75	37.40	0	1,566	0.00%
2020/05/04	0	0.00	1	36.30	36.25	-1	1,529	-0.07%
2020/04/30	1	37.60	2	37.60	37.70	-1	1,516	-0.07%
2020/04/28	2	36.85	0	0.00	36.85	2	1,526	0.13%
2020/04/22	0	0.00	1	35.65	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	3	36.18	35.15	-3	1,563	-0.19%
2020/04/20	1	36.50	4	36.64	36.80	-3	1,551	-0.19%
2020/04/17	9	37.47	5	37.74	37.25	4	1,546	0.26%
2020/04/16	8	36.40	7	36.16	36.90	1	1,458	0.07%
2020/04/15	3	35.52	0	0.00	35.60	3	1,428	0.21%
2020/04/13	2	34.70	1	34.70	34.00	1	1,394	0.07%
2020/04/09	3	35.10	0	0.00	34.15	3	1,431	0.21%
2020/04/07	2	34.35	2	34.20	34.35	0	1,448	0.00%
2020/04/01	0	0.00	1	33.05	33.05	-1	1,427	-0.07%
2020/03/27	2	31.00	0	0.00	30.75	2	1,452	0.14%
2020/03/26	1	30.80	0	0.00	30.80	1	1,445	0.07%
2020/03/25	0	0.00	2	31.00	30.60	-2	1,441	-0.14%
2020/03/23	2	28.40	0	0.00	28.10	2	1,423	0.14%
2020/03/18	0	0.00	2	30.65	30.20	-2	1,403	-0.14%
2020/03/17	1	30.50	1	30.50	30.20	0	1,399	0.00%
2020/03/13	1	34.40	1	34.45	35.00	0	1,369	0.00%
2020/03/12	2	38.65	1	40.00	38.20	1	1,354	0.07%
2020/03/10	2	42.25	1	41.70	42.20	1	1,331	0.08%
2020/03/09	2	45.08	3	45.13	43.40	-1	1,310	-0.08%
2020/03/06	1	42.90	2	42.95	42.90	-1	1,193	-0.08%
2020/03/04	0	0.00	1	41.30	41.45	-1	1,459	-0.07%
2020/03/02	0	0.00	1	41.30	41.15	-1	1,498	-0.07%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/24	1	42.80	0	0.00	42.80	1	1,530	0.07%
2020/02/20	0	0.00	3	44.75	44.10	-3	1,556	-0.19%
2020/02/19	2	41.25	1	41.25	42.20	1	1,519	0.07%
2020/02/17	1	41.05	0	0.00	41.05	1	1,521	0.07%
2020/02/12	0	0.00	1	41.20	41.55	-1	1,565	-0.06%
2020/02/11	1	40.90	0	0.00	40.95	1	1,578	0.06%
2020/02/10	1	40.60	0	0.00	40.60	1	1,588	0.06%
2020/02/07	0	0.00	11	41.99	41.80	-11	1,589	-0.69%
2020/02/04	1	40.20	1	41.20	41.45	0	1,628	0.00%
2020/01/30	1	42.05	0	0.00	41.45	1	1,790	0.06%
2020/01/17	2	46.20	3	46.12	46.10	-1	1,778	-0.06%
2020/01/16	2	46.25	0	0.00	46.20	2	1,786	0.11%
2020/01/15	1	46.30	0	0.00	46.10	1	1,805	0.06%
2020/01/14	1	46.20	0	0.00	46.20	1	1,813	0.06%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/03	2	48.08	0	0.00	47.20	2	2,008	0.10%
2020/01/02	1	48.00	1	47.40	48.40	0	1,967	0.00%
2019/12/31	1	47.05	0	0.00	46.75	1	1,935	0.05%
2019/12/27	0	0.00	1	47.50	47.55	-1	1,933	-0.05%
2019/12/11	1	46.55	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	46.95	0	0.00	47.00	1	1,987	0.05%
2019/12/03	0	0.00	1	47.00	46.65	-1	2,211	-0.05%
2019/12/02	3	46.65	4	46.55	46.40	-1	2,217	-0.05%
2019/11/29	13	50.56	34	49.66	48.35	-21	2,186	-0.96%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/19	21	47.79	1	47.75	47.45	20	2,202	0.91%
2019/11/18	5	47.70	5	48.05	47.95	0	2,206	0.00%
2019/11/15	0	0.00	1	47.20	47.45	-1	2,238	-0.04%
2019/11/08	0	0.00	22	46.76	47.05	-22	2,247	-0.98%
2019/11/07	7	46.24	1	46.45	45.95	6	2,238	0.27%
2019/11/05	0	0.00	7	47.23	47.20	-7	2,238	-0.31%
2019/11/04	1	47.00	0.3	47.20	47.15	0.7	2,240	0.03%
2019/11/01	3	46.42	3	46.70	46.70	0	2,238	0.00%
2019/10/30	20	47.50	0	0.00	47.50	20	2,249	0.89%
2019/10/29	2	47.70	5	47.81	47.25	-3	2,313	-0.13%
2019/10/28	5.3	48.94	10	48.72	48.35	-4.7	2,408	-0.20%
2019/10/22	1	49.45	0	0.00	49.40	1	2,297	0.04%
2019/10/21	3	48.53	0	0.00	49.20	3	2,288	0.13%
2019/10/18	3	49.52	12	49.43	48.85	-9	2,296	-0.39%
2019/10/17	1	50.40	0	0.00	50.40	1	2,276	0.04%
2019/10/16	1	50.50	0	0.00	50.30	1	2,269	0.04%
2019/10/15	11	51.17	10	51.20	51.10	1	2,248	0.04%
2019/09/20	14	51.26	0	0.00	51.00	14	2,277	0.61%
2019/09/17	0	0.00	1	50.50	50.50	-1	2,209	-0.05%
2019/09/12	1	52.30	0	0.00	51.40	1	2,244	0.04%
2019/09/10	0	0.00	1	51.30	51.30	-1	2,204	-0.05%
2019/09/09	1	53.00	3	53.50	52.80	-2	2,163	-0.09%
2019/09/05	1	52.00	1	51.70	51.80	0	1,994	0.00%
2019/09/04	1	51.80	2	51.40	51.70	-1	1,959	-0.05%
2019/09/02	11	51.84	10	51.29	51.50	1	1,913	0.05%
2019/08/30	2	52.40	2	51.90	50.90	0	1,883	0.00%
2019/08/22	3	49.70	0	0.00	49.30	3	1,548	0.19%
2019/08/21	0	0.00	5	49.20	49.30	-5	1,529	-0.33%
2019/08/20	1	49.45	1	49.10	49.50	0	1,515	0.00%
2019/08/16	1	47.50	0	0.00	47.50	1	1,457	0.07%
2019/08/15	0	0.00	10	46.68	46.20	-10	1,443	-0.69%
2019/08/13	1	45.80	12	45.86	45.80	-11	1,430	-0.77%
2019/08/07	10	47.70	0	0.00	47.00	10	1,402	0.71%
2019/07/30	18	52.54	1	51.80	52.00	17	1,298	1.31%
2019/07/25	0	0.00	1	51.90	51.90	-1	1,136	-0.09%
2019/07/23	0	0.00	5	50.50	50.40	-5	1,132	-0.44%
2019/07/19	1	50.90	0	0.00	51.20	1	1,111	0.09%
2019/07/17	0	0.00	2	49.73	49.55	-2	1,067	-0.19%
2019/07/16	0	0.00	3	49.95	49.95	-3	1,086	-0.28%
2019/07/15	1	50.50	2	50.70	50.60	-1	1,094	-0.09%
2019/07/12	2	50.30	0	0.00	50.10	2	1,104	0.18%
2019/07/11	2	50.10	1	50.00	50.30	1	1,112	0.09%
2019/07/10	2	48.60	0	0.00	49.60	2	1,085	0.18%
2019/07/04	1	48.60	0	0.00	48.50	1	1,129	0.09%
2019/06/21	0	0.00	5	45.65	45.65	-5	1,287	-0.39%
2019/06/20	5	44.60	10	44.70	45.60	-5	1,281	-0.39%
2019/06/17	0	0.00	5	43.38	43.40	-5	1,560	-0.32%
2019/06/14	5	44.74	0	0.00	44.10	5	1,784	0.28%
2019/05/23	2	46.68	3	45.93	44.50	-1	2,126	-0.05%
2019/05/17	0	0.00	1	45.05	45.00	-1	2,251	-0.04%
2019/05/09	0	0.00	1	47.20	47.15	-1	2,493	-0.04%
2019/05/07	0	0.00	1	49.05	48.95	-1	2,495	-0.04%
2019/05/06	2	48.05	1	49.00	48.00	1	2,520	0.04%
2019/05/03	1	49.85	0	0.00	50.20	1	2,542	0.04%
2019/05/02	1	49.20	0	0.00	49.25	1	2,559	0.04%
2019/04/30	0	0.00	1	48.25	49.00	-1	2,609	-0.04%
2019/04/29	0	0.00	3	50.37	48.10	-3	2,845	-0.11%
2019/04/25	1	52.00	4	51.43	51.40	-3	2,978	-0.10%
2019/04/22	1	52.40	0	0.00	52.70	1	3,037	0.03%
2019/04/19	2	51.60	0	0.00	50.80	2	3,017	0.07%
2019/04/18	10	51.20	0	0.00	50.40	10	3,009	0.33%
2019/04/17	5	51.80	0	0.00	51.40	5	3,023	0.17%
2019/04/16	0	0.00	5	50.74	51.00	-5	3,014	-0.17%
2019/04/12	2	50.90	9	51.58	50.90	-7	2,998	-0.23%
2019/04/10	11	54.85	1	54.90	54.00	10	2,958	0.34%
2019/04/09	3	53.77	0	0.00	53.90	3	2,891	0.10%
2019/04/08	2	54.10	1	53.20	53.40	1	2,873	0.03%
2019/04/03	2	52.70	0	0.00	52.70	2	2,836	0.07%
2019/04/01	1	52.00	0	0.00	51.90	1	2,802	0.04%
2019/03/29	0	0.00	2	51.95	51.80	-2	2,776	-0.07%
2019/03/28	1	51.40	9	51.58	51.40	-8	2,767	-0.29%
2019/03/27	0	0.00	2	51.75	51.90	-2	2,734	-0.07%
2019/03/26	13	51.83	3	53.07	52.00	10	2,714	0.37%
2019/03/25	2	51.00	1	51.00	51.00	1	2,657	0.04%
2019/03/22	3	52.73	18	55.15	52.50	-15	2,627	-0.57%
2019/03/21	3	53.33	5	53.88	53.60	-2	2,509	-0.08%
2019/03/20	13	52.54	8	51.69	53.00	5	2,412	0.21%
2019/03/19	8	51.86	17	50.66	51.90	-9	2,367	-0.38%
2019/03/18	0	0.00	1	49.45	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	5	48.50	48.25	-5	2,131	-0.23%
2019/03/14	0	0.00	15	48.30	48.00	-15	2,126	-0.71%
2019/03/12	10	48.75	2	48.85	48.10	8	2,173	0.37%
2019/03/08	0	0.00	1	46.50	46.90	-1	2,208	-0.05%
2019/03/07	1	48.00	0	0.00	47.40	1	2,266	0.04%
2019/03/06	1	48.20	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.30	0	0.00	48.30	1	2,490	0.04%
2019/02/27	0	0.00	5	47.60	47.35	-5	2,509	-0.20%
2019/02/26	6	48.41	3	49.00	48.10	3	2,515	0.12%
2019/02/25	1	48.15	3	48.65	48.15	-2	2,509	-0.08%
2019/02/22	1	49.05	1	49.10	48.45	0	2,497	0.00%
2019/02/21	22	49.36	5	48.71	49.80	17	2,425	0.70%
2019/02/19	1	47.00	0	0.00	46.80	1	2,312	0.04%
2019/02/15	4	47.79	3	49.15	47.35	1	2,274	0.04%
2019/02/14	1	47.45	1	47.80	48.35	0	2,210	0.00%
2019/02/13	5	48.31	0	0.00	48.60	5	2,158	0.23%
2019/02/12	0	0.00	2	45.10	47.45	-2	2,079	-0.10%
2019/01/30	2	47.03	2	46.28	46.10	0	2,009	0.00%
2019/01/29	1	47.30	0	0.00	46.50	1	2,013	0.05%
2019/01/28	0	0.00	6	47.88	47.75	-6	2,005	-0.30%
2019/01/25	4	47.75	3	48.08	47.50	1	2,017	0.05%
2019/01/24	3	47.75	3	47.80	47.50	0	1,998	0.00%
2019/01/23	1	46.55	16	47.03	46.90	-15	1,972	-0.76%
2019/01/22	4	47.79	1	47.15	47.50	3	1,954	0.15%
2019/01/21	5	49.41	12	49.16	48.15	-7	1,914	-0.37%
2019/01/18	4	46.13	2	45.85	46.80	2	1,678	0.12%
2019/01/17	2	44.00	4	45.40	44.00	-2	1,608	-0.12%
2019/01/16	0	0.00	4	43.93	45.20	-4	1,529	-0.26%
2019/01/15	0	0.00	5	42.00	41.85	-5	1,464	-0.34%
2019/01/11	3	41.80	0	0.00	41.75	3	1,492	0.20%
2019/01/10	2	42.25	2	41.90	41.95	0	1,493	0.00%
2019/01/09	1	42.25	2	41.95	42.20	-1	1,493	-0.07%
2019/01/08	1	40.15	0	0.00	40.65	1	1,472	0.07%
2019/01/04	1	37.30	0	0.00	38.75	1	1,520	0.07%
2018/12/28	1	39.95	0	0.00	39.70	1	1,539	0.06%
2018/12/26	3	41.13	0	0.00	39.60	3	1,571	0.19%
2018/12/24	1	41.20	0	0.00	41.40	1	1,572	0.06%
2018/12/14	1	41.55	0	0.00	41.40	1	1,594	0.06%
2018/12/13	1	42.35	0	0.00	42.50	1	1,606	0.06%
2018/12/12	0	0.00	1	43.80	42.90	-1	1,618	-0.06%
2018/12/11	0	0.00	1	42.15	42.05	-1	1,607	-0.06%
2018/12/10	1	41.70	0	0.00	41.00	1	1,629	0.06%
2018/12/07	0	0.00	1	42.50	42.80	-1	1,620	-0.06%
2018/12/06	10	43.82	2	46.50	43.80	8	1,620	0.49%
2018/12/05	14	46.38	2	47.18	45.90	12	1,601	0.75%
2018/12/04	3	48.87	3	49.05	48.30	0	1,574	0.00%
2018/12/03	2	48.70	2	49.28	48.45	0	1,569	0.00%
2018/11/30	1	47.85	7	48.08	48.45	-6	1,534	-0.39%
2018/11/29	7	47.71	32	48.05	49.20	-25	1,471	-1.70%
2018/11/28	5	43.40	9	43.85	45.40	-4	1,334	-0.30%
2018/11/27	5	41.48	1	40.65	41.55	4	1,233	0.32%
2018/11/26	1	39.70	1	39.70	39.70	0	1,199	0.00%
2018/11/23	4	39.34	4	39.46	38.25	0	1,185	0.00%
2018/11/22	2	39.93	2	39.85	39.25	0	1,166	0.00%
2018/11/20	2	38.30	0	0.00	37.90	2	1,124	0.18%
2018/11/08	4	38.50	0	0.00	37.40	4	1,262	0.32%
2018/11/07	0	0.00	1	38.10	37.90	-1	1,267	-0.08%
2018/11/01	0	0.00	2	36.85	37.70	-2	1,268	-0.16%
2018/10/31	1	36.20	1	36.45	36.45	0	1,261	0.00%
2018/10/30	1	34.25	0	0.00	33.85	1	1,245	0.08%
2018/10/26	0	0.00	4	34.60	33.60	-4	1,251	-0.32%
2018/10/24	0	0.00	7	36.33	36.25	-7	1,284	-0.55%
2018/10/23	1	38.40	0	0.00	36.85	1	1,309	0.08%
2018/10/22	2	38.98	1	39.40	39.20	1	1,338	0.07%
2018/10/12	3	33.60	3	34.33	34.85	0	1,281	0.00%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/04	0	0.00	1	41.85	41.20	-1	1,220	-0.08%
2018/10/03	2	43.30	0	0.00	42.80	2	1,210	0.17%
2018/09/26	1	45.55	0	0.00	44.80	1	1,231	0.08%
2018/09/20	1	44.00	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0	0.00	1	44.50	44.65	-1	1,257	-0.08%
2018/09/18	1	44.20	0	0.00	43.40	1	1,254	0.08%
2018/09/14	1	45.10	1	45.75	45.75	0	1,246	0.00%
2018/09/13	1	44.35	1	45.00	45.00	0	1,225	0.00%
2018/09/11	1	47.30	0	0.00	47.20	1	1,208	0.08%
2018/08/27	0	0.00	1	53.40	53.50	-1	1,596	-0.06%
2018/08/23	1	52.00	0	0.00	52.00	1	1,705	0.06%
2018/08/20	1	52.00	0	0.00	51.80	1	1,809	0.06%
2018/08/14	0	0.00	1	59.40	59.00	-1	1,820	-0.05%
2018/08/13	1	58.20	0	0.00	57.40	1	1,832	0.05%
2018/08/06	0	0.00	1	63.40	62.90	-1	1,973	-0.05%
2018/08/03	0	0.00	1	63.10	63.30	-1	2,012	-0.05%
2018/07/27	0	0.00	2	62.50	63.40	-2	2,066	-0.10%
2018/07/26	0	0.00	1	61.40	61.80	-1	2,072	-0.05%
2018/07/24	1	60.70	0	0.00	60.60	1	2,121	0.05%
2018/07/19	2	62.25	1	62.00	61.50	1	2,250	0.04%
2018/07/18	1	60.50	0	0.00	61.00	1	2,270	0.04%
2018/07/09	0	0.00	2	60.30	60.40	-2	2,458	-0.08%
2018/07/03	2	61.85	0	0.00	60.20	2	2,496	0.08%
2018/06/29	4	62.53	1	62.50	63.00	3	2,509	0.12%
2018/06/27	1	62.30	0	0.00	61.30	1	2,515	0.04%
2018/06/26	2	61.90	0	0.00	61.80	2	2,525	0.08%
2018/06/22	3	66.00	0	0.00	65.40	3	2,528	0.12%
2018/06/21	0	0.00	3	66.80	66.80	-3	2,545	-0.12%
2018/06/19	3	66.10	1	66.60	65.00	2	2,600	0.08%
2018/06/15	2	67.40	0	0.00	66.90	2	2,621	0.08%
2018/06/13	7	70.54	3	71.20	69.10	4	2,624	0.15%
2018/06/12	0	0.00	1	70.90	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	69.10	71.00	-1	2,816	-0.04%
2018/06/08	3	69.20	3	70.00	69.00	0	2,833	0.00%
2018/06/07	3	68.90	3	68.83	68.60	0	2,822	0.00%
2018/06/06	6	68.82	3	67.57	68.50	3	2,878	0.10%
2018/06/05	1	69.50	0	0.00	67.70	1	2,852	0.04%
2018/06/04	2	67.90	3	67.70	67.40	-1	2,807	-0.04%
2018/06/01	1	66.40	0	0.00	65.40	1	2,806	0.04%
2018/05/31	0	0.00	7	67.29	66.60	-7	2,799	-0.25%
2018/05/30	1	65.20	2	64.00	65.20	-1	2,739	-0.04%
2018/05/29	3	65.33	2	66.75	65.20	1	2,724	0.04%
2018/05/28	2	64.00	3	64.37	64.00	-1	2,688	-0.04%
2018/05/25	2	60.70	2	61.45	61.20	0	2,701	0.00%
2018/05/24	1	61.40	2	61.20	60.30	-1	2,943	-0.03%
2018/05/22	1	60.20	0	0.00	60.20	1	3,062	0.03%
2018/05/18	1	59.40	0	0.00	59.50	1	3,116	0.03%
2018/05/17	0	0.00	2	60.80	60.00	-2	3,163	-0.06%
2018/05/16	2	61.70	13	60.74	61.90	-11	3,175	-0.35%
2018/05/15	3	59.30	5	59.12	58.90	-2	3,205	-0.06%
2018/05/14	5	60.80	3	60.43	60.20	2	3,291	0.06%
2018/05/11	3	59.50	0	0.00	59.30	3	3,337	0.09%
2018/05/10	1	58.20	0	0.00	58.80	1	3,370	0.03%
2018/05/09	0	0.00	1	56.90	56.90	-1	3,412	-0.03%
2018/05/07	1	56.40	0	0.00	57.30	1	3,824	0.03%
2018/04/30	2	56.40	0	0.00	55.20	2	4,046	0.05%
2018/04/25	5	56.20	0	0.00	58.00	5	4,114	0.12%
2018/04/24	0	0.00	4	54.40	54.70	-4	4,081	-0.10%
2018/04/18	3	64.17	0	0.00	63.90	3	3,956	0.08%
2018/04/13	1	67.30	0	0.00	67.00	1	3,916	0.03%
2018/04/12	0	0.00	5	67.70	68.00	-5	3,925	-0.13%
2018/04/11	8	68.70	0	0.00	69.00	8	3,939	0.20%
2018/04/10	2	69.60	0	0.00	69.60	2	4,012	0.05%
2018/04/03	0	0.00	1	68.10	69.30	-1	4,036	-0.02%
2018/04/02	2	69.65	1	71.00	69.60	1	4,060	0.02%
2018/03/30	2	72.10	0	0.00	71.20	2	4,050	0.05%
2018/03/27	0	0.00	1	72.30	71.90	-1	4,091	-0.02%
2018/03/26	3	71.47	2	71.50	71.30	1	4,127	0.02%
2018/03/23	1	72.30	2	72.10	72.00	-1	4,123	-0.02%
2018/03/22	2	75.70	1	75.30	74.00	1	4,101	0.02%
2018/03/21	1	75.00	2	74.95	74.50	-1	4,083	-0.02%
2018/03/20	2	74.05	2	74.40	74.10	0	4,067	0.00%
2018/03/19	6	74.85	1	75.50	75.40	5	4,087	0.12%
2018/03/16	8	75.73	5	77.04	75.10	3	4,081	0.07%
2018/03/15	5	76.44	9	75.26	76.70	-4	3,974	-0.10%
2018/03/14	5	73.50	4	74.80	72.90	1	3,800	0.03%
2018/03/13	2	73.95	1	74.00	74.00	1	3,780	0.03%
2018/03/12	1	73.90	1	73.40	72.90	0	3,782	0.00%
2018/03/09	0	0.00	1	71.00	71.00	-1	3,731	-0.03%
2018/03/08	12	69.88	0	0.00	70.10	12	3,757	0.32%
2018/03/07	4	70.30	2	70.35	69.80	2	3,746	0.05%
2018/03/06	1	72.10	0	0.00	72.00	1	3,766	0.03%
2018/03/05	4	72.00	0	0.00	71.80	4	3,774	0.11%
2018/03/01	3	73.30	2	73.60	73.50	1	3,786	0.03%
2018/02/27	10	76.30	3	75.50	73.00	7	3,792	0.18%
2018/02/26	69	76.61	80	74.92	74.30	-11	3,813	-0.29%
2018/02/23	18	73.02	2	73.25	72.50	16	3,599	0.44%
2018/02/22	2	72.10	3	72.40	72.00	-1	3,588	-0.03%
2018/02/12	5	71.16	0	0.00	67.80	5	3,546	0.14%
2018/02/09	2	67.60	0	0.00	70.20	2	3,523	0.06%
2018/02/08	4	70.98	8	70.48	70.30	-4	3,476	-0.12%
2018/02/07	1	70.20	6	70.83	70.00	-5	3,452	-0.14%
2018/02/06	5	67.36	2	67.70	67.40	3	3,403	0.09%
2018/02/05	1	73.10	1	73.70	73.70	0	3,340	0.00%
2018/02/02	21	73.13	1	71.80	71.60	20	3,287	0.61%
2018/02/01	9	75.72	5	76.62	74.30	4	3,291	0.12%
2018/01/31	6	75.08	31	73.93	76.10	-25	3,304	-0.76%
2018/01/30	10	76.13	6	77.07	75.30	4	3,489	0.11%
2018/01/29	2	72.90	7	75.07	75.70	-5	3,226	-0.15%
2018/01/26	2	67.55	6	69.08	68.90	-4	3,025	-0.13%
2018/01/25	2	66.50	0	0.00	65.50	2	3,039	0.07%
2018/01/24	2	65.60	0	0.00	65.70	2	3,137	0.06%
2018/01/18	0	0.00	1	68.10	68.10	-1	3,280	-0.03%
2018/01/12	0	0.00	1	66.50	65.90	-1	3,677	-0.03%
2018/01/10	0	0.00	1	64.40	63.40	-1	4,100	-0.02%
2018/01/04	2	68.90	0	0.00	67.70	2	4,687	0.04%
2018/01/03	10	64.75	0	0.00	64.50	10	4,610	0.22%