新唐 (4919)-第一金-路竹券商分點個股進出

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
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477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-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/04/26	18	130.50	0	0.00	130.50	18	1,912	0.94%
2024/04/25	1	128.00	1	130.00	127.50	0	1,914	0.00%
2024/04/24	0	0.00	1	129.00	131.50	-1	1,911	-0.05%
2024/04/23	0	0.00	1	128.50	128.00	-1	1,909	-0.05%
2024/04/19	3	126.83	1	128.50	127.00	2	1,898	0.11%
2024/04/18	0	0.00	1	131.00	132.50	-1	1,831	-0.05%
2024/04/17	0.4	128.75	2	129.00	129.00	-1.6	1,775	-0.09%
2024/04/16	0.1	126.50	1	126.50	127.50	-0.9	1,755	-0.05%
2024/04/15	1.2	129.92	25	129.20	129.00	-23.8	1,793	-1.33%
2024/04/12	20	129.50	2	129.00	129.50	18	1,774	1.01%
2024/04/11	0	0.00	2	126.75	127.50	-2	1,797	-0.11%
2024/04/10	4	127.88	22.2	129.51	127.50	-18.2	1,826	-0.99%
2024/04/09	20.1	127.00	2	127.50	127.00	18.1	1,824	0.99%
2024/04/08	0	0.00	0	126.50	126.00	0	1,836	0.00%
2024/04/02	0	0.00	7	126.36	126.50	-7	1,884	-0.37%
2024/04/01	2	125.00	2	124.51	124.50	0	1,860	0.00%
2024/03/29	0	0.00	40	124.90	122.50	-40	1,858	-2.15%
2024/03/28	40	124.00	0	0.00	124.00	40	1,840	2.17%
2024/03/27	1	123.54	0.1	125.00	123.50	0.9	1,845	0.05%
2024/03/26	1	124.00	0	0.00	122.00	1	1,831	0.05%
2024/03/25	1	123.50	1	123.50	123.00	0	1,834	0.00%
2024/03/20	1	124.50	1.1	124.50	123.00	-0.1	1,956	0.00%
2024/03/19	1	123.46	1	123.50	121.50	0	2,010	0.00%
2024/03/18	1.1	120.55	0	0.00	121.50	1.1	2,013	0.05%
2024/03/15	1	121.50	0	0.00	120.00	1	2,010	0.05%
2024/03/13	6	122.17	2	122.00	122.00	4	2,048	0.20%
2024/03/12	0.1	124.50	0	0.00	124.00	0.1	2,096	0.00%
2024/03/11	0	0.00	1	123.50	125.00	-1	2,118	-0.05%
2024/03/08	3.2	124.13	2	124.50	122.00	1.2	2,162	0.05%
2024/03/07	3	125.33	0	0.00	125.50	3	2,176	0.14%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	0.3	129.50	0	0.00	128.50	0.3	2,317	0.01%
2024/02/29	1	127.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	1	129.00	1	132.50	128.50	0	2,883	0.00%
2024/02/22	2	131.75	0	0.00	131.00	2	3,060	0.07%
2024/02/21	2	130.50	0	0.00	131.00	2	3,088	0.06%
2024/02/20	1.1	132.41	0	0.00	131.50	1.1	3,139	0.04%
2024/02/19	0	0.00	2	131.25	132.50	-2	3,190	-0.06%
2024/02/16	0.1	128.50	0	0.00	128.50	0.1	3,428	0.00%
2024/02/05	5	127.40	0	0.00	127.00	5	3,445	0.15%
2024/02/02	0.2	129.00	0	0.00	129.00	0.2	3,451	0.00%
2024/01/31	2	128.50	0	0.00	128.50	2	3,460	0.06%
2024/01/29	0	0.00	1	130.00	130.50	-1	3,503	-0.03%
2024/01/25	2	131.50	0	0.00	131.00	2	3,604	0.06%
2024/01/24	2	131.25	0	0.00	131.00	2	3,620	0.06%
2024/01/23	2	133.25	0	0.00	133.00	2	3,631	0.06%
2024/01/19	0	0.00	2	133.00	132.50	-2	3,646	-0.05%
2024/01/18	1	131.00	1	129.50	130.00	0	3,651	0.00%
2024/01/17	0.2	131.50	0	0.00	130.00	0.2	3,651	0.00%
2024/01/10	0	0.00	10	135.00	134.50	-10	3,780	-0.26%
2024/01/09	0.1	134.00	0	0.00	135.00	0.1	3,800	0.00%
2024/01/08	1	138.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	1	141.98	0	0.00	139.50	1	3,835	0.03%
2024/01/03	0	0.00	1	143.00	142.00	-1	3,801	-0.03%
2023/12/29	0	0.00	1	141.00	142.00	-1	3,793	-0.03%
2023/12/28	11.2	143.19	1	143.00	142.00	10.2	3,785	0.27%
2023/12/22	0.1	138.50	0	0.00	139.50	0.1	3,734	0.00%
2023/12/20	0	0.00	3	138.17	137.50	-3	3,735	-0.08%
2023/12/19	0	0.00	1	139.50	139.00	-1	3,752	-0.03%
2023/12/18	2	138.25	1	140.50	137.50	1	3,749	0.03%
2023/12/15	5.1	142.69	1	142.00	141.00	4.1	3,721	0.11%
2023/12/14	0	0.00	1.5	147.83	148.50	-1.5	3,738	-0.04%
2023/12/12	0	0.00	2	145.50	145.00	-2	3,705	-0.05%
2023/12/11	1	145.00	3	144.33	145.50	-2	3,757	-0.05%
2023/12/07	1	143.50	2	144.75	142.00	-1	3,886	-0.03%
2023/12/05	1	147.00	1	147.00	146.00	0	3,838	0.00%
2023/12/04	0	0.00	33	150.61	149.50	-33	3,806	-0.87%
2023/12/01	33	149.50	2	150.25	149.50	31	3,798	0.82%
2023/11/30	2	148.25	6.1	150.10	148.50	-4.1	3,801	-0.11%
2023/11/29	12	149.58	11	149.79	149.50	1.1	3,692	0.03%
2023/11/28	1	144.00	0.4	143.11	144.00	0.6	3,441	0.02%
2023/11/27	2.2	142.74	3.2	144.03	141.50	-1.1	3,349	-0.03%
2023/11/24	1	139.50	0.1	141.03	139.00	0.9	3,216	0.03%
2023/11/22	0	0.00	3	140.33	140.50	-3	3,120	-0.10%
2023/11/21	1	138.00	2	138.50	138.00	-1	3,036	-0.03%
2023/11/20	0	0.00	3	139.00	138.50	-3	3,037	-0.10%
2023/11/17	0	0.00	3	137.99	138.50	-3	3,057	-0.10%
2023/11/16	2	137.75	0.1	137.82	136.50	2	3,041	0.06%
2023/11/15	1	136.00	17.1	137.91	138.00	-16.1	3,016	-0.53%
2023/11/14	0	0.00	4	132.50	133.00	-4	2,750	-0.15%
2023/11/13	0	132.00	0	0.00	132.50	0	2,771	0.00%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	0.1	129.50	1	129.99	129.50	-0.9	2,758	-0.03%
2023/11/08	0	130.50	0	0.00	131.00	0	2,786	0.00%
2023/11/07	2	129.00	0	0.00	130.50	2	2,781	0.07%
2023/11/06	3	128.00	3	129.33	128.50	0	2,818	0.00%
2023/11/03	1	127.00	5	132.00	127.50	-4	2,829	-0.14%
2023/11/02	2	130.50	0	0.00	131.00	2	2,812	0.07%
2023/11/01	1	128.51	4	129.50	128.50	-3	2,820	-0.11%
2023/10/31	1	126.00	2	130.00	127.00	-1	2,866	-0.03%
2023/10/27	2.2	125.57	0	0.00	125.50	2.2	3,209	0.07%
2023/10/26	1	127.00	0	0.00	127.00	1	3,431	0.03%
2023/10/25	2	131.00	0	0.00	129.00	2	3,545	0.06%
2023/10/24	0	0.00	14	128.79	130.00	-14	3,591	-0.39%
2023/10/23	1.1	129.82	11	130.55	128.00	-9.9	3,647	-0.27%
2023/10/20	11	131.50	1	132.00	132.50	10	3,681	0.27%
2023/10/19	25	131.60	0	0.00	132.50	25	3,759	0.67%
2023/10/18	3	130.67	1	133.00	130.00	2	3,850	0.05%
2023/10/17	1	130.50	0	0.00	130.00	1	3,988	0.03%
2023/10/16	2	130.75	2.1	131.47	130.50	-0.1	4,164	0.00%
2023/10/13	0	0.00	4	130.88	131.00	-4	4,309	-0.09%
2023/10/12	1	126.00	0	0.00	128.50	1	4,332	0.02%
2023/10/11	0	128.00	0	0.00	126.00	0	4,416	0.00%
2023/10/06	0	0.00	1	128.50	128.00	-1	4,463	-0.02%
2023/10/05	3	125.33	0	0.00	126.50	3	4,468	0.07%
2023/10/04	0	0.00	1	124.00	125.00	-1	4,493	-0.02%
2023/10/03	0	0.00	1	126.50	125.00	-1	4,518	-0.02%
2023/10/02	0	0.00	2	126.50	126.00	-2	4,591	-0.04%
2023/09/27	1.2	124.37	0	0.00	124.50	1.2	4,946	0.02%
2023/09/26	0	0.00	1	125.00	125.50	-1	5,084	-0.02%
2023/09/25	0.2	127.75	8	126.00	126.50	-7.8	5,098	-0.15%
2023/09/22	3	127.50	2	126.00	128.00	1	5,066	0.02%
2023/09/21	4	131.00	0	0.00	127.50	4	5,038	0.08%
2023/09/20	1.2	130.00	1	131.50	130.50	0.2	5,033	0.00%
2023/09/19	0	0.00	4	133.63	132.50	-4	5,046	-0.08%
2023/09/18	1	134.00	1.5	133.43	134.00	-0.5	5,004	-0.01%
2023/09/15	1	132.00	8	132.50	132.50	-7	5,003	-0.14%
2023/09/14	4	132.50	1	132.00	132.00	3	4,990	0.06%
2023/09/13	1	134.00	7	131.79	130.00	-6	4,971	-0.12%
2023/09/12	0	0.00	4	128.00	128.50	-4	4,885	-0.08%
2023/09/11	2.2	128.86	27	126.11	126.50	-24.9	4,966	-0.50%
2023/09/07	2	128.75	1.1	128.55	127.50	0.9	5,196	0.02%
2023/09/06	3	129.83	2	129.50	129.00	1	5,233	0.02%
2023/09/05	0	0.00	3	127.00	128.50	-3	5,203	-0.06%
2023/09/04	2.1	122.99	2	122.00	123.50	0.1	5,169	0.00%
2023/09/01	0	0.00	4	124.00	123.50	-4	5,171	-0.08%
2023/08/31	2	123.01	0	0.00	123.50	2	5,189	0.04%
2023/08/30	2.1	123.45	1	122.50	123.00	1.1	5,256	0.02%
2023/08/28	0.1	120.50	1	120.50	120.00	-0.9	5,292	-0.02%
2023/08/25	0	0.00	3	119.50	120.50	-3	5,309	-0.06%
2023/08/24	5	122.50	1	122.00	120.50	4	5,383	0.07%
2023/08/23	1	121.50	3	117.67	121.50	-2	5,455	-0.04%
2023/08/22	23.2	120.63	0	0.00	120.00	23.2	5,447	0.42%
2023/08/21	1	122.00	0	0.00	121.50	1	5,471	0.02%
2023/08/18	0.3	126.54	30	125.50	125.00	-29.7	5,494	-0.54%
2023/08/17	10	124.51	3	127.67	127.00	7	5,511	0.13%
2023/08/16	21	124.26	0	0.00	125.50	21	5,510	0.38%
2023/08/14	4.1	121.61	0	0.00	125.50	4.1	5,696	0.07%
2023/08/11	1	125.50	4	124.63	124.00	-3	5,709	-0.05%
2023/08/10	3.2	124.17	1	124.00	124.50	2.2	5,803	0.04%
2023/08/09	1.3	127.12	0	0.00	127.50	1.3	5,797	0.02%
2023/08/08	3	130.00	3	129.83	130.00	0	5,864	0.00%
2023/08/07	1.2	129.08	1	130.00	129.00	0.2	5,915	0.00%
2023/08/04	1	125.51	0	0.00	126.50	1	5,943	0.02%
2023/08/02	12	128.04	8	129.13	126.50	4	6,058	0.07%
2023/08/01	30	136.30	27	135.35	133.00	3	6,000	0.05%
2023/07/31	18.3	138.81	19	138.95	140.00	-0.7	5,836	-0.01%
2023/07/28	4	142.00	6	141.92	142.00	-2	5,698	-0.03%
2023/07/27	1	139.00	0	0.00	139.50	1	5,616	0.02%
2023/07/26	6	139.17	10.1	138.31	136.50	-4.1	5,628	-0.07%
2023/07/25	1.3	139.91	2	140.75	139.00	-0.7	5,618	-0.01%
2023/07/24	3	139.84	15	140.83	140.00	-12	5,584	-0.21%
2023/07/21	9.1	140.27	11	139.77	140.00	-1.9	5,630	-0.03%
2023/07/20	17	144.21	5	145.60	142.00	12	5,673	0.21%
2023/07/19	17	142.62	20.5	142.55	141.50	-3.4	5,475	-0.06%
2023/07/18	10.1	138.50	5	141.00	141.00	5.1	5,344	0.10%
2023/07/17	3	137.83	2	137.25	138.00	1	5,173	0.02%
2023/07/14	5	136.80	8	137.13	137.00	-3	5,169	-0.06%
2023/07/13	1	134.00	5	134.30	133.00	-4	5,120	-0.08%
2023/07/12	3	133.00	0	0.00	131.50	3	5,077	0.06%
2023/07/11	2	133.00	0	0.00	133.50	2	5,062	0.04%
2023/07/10	2	130.75	7	131.07	131.00	-5	5,068	-0.10%
2023/07/07	6.1	130.70	2	130.75	131.00	4.1	5,071	0.08%
2023/07/06	8.1	135.61	7	135.43	134.00	1.1	5,046	0.02%
2023/07/05	8	136.75	4	139.00	136.00	4	4,982	0.08%
2023/07/04	5	133.70	6	133.51	135.50	-1	4,758	-0.02%
2023/07/03	0	0.00	1	128.50	129.00	-1	4,642	-0.02%
2023/06/29	1	129.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	1	128.00	0	0.00	128.00	1	5,056	0.02%
2023/06/21	0	0.00	4	127.50	128.00	-4	5,190	-0.08%
2023/06/20	1	131.00	5.2	130.39	129.50	-4.2	5,593	-0.07%
2023/06/19	2.1	131.26	5	133.00	130.50	-2.9	5,642	-0.05%
2023/06/16	8	131.94	1	132.50	131.50	7	5,638	0.12%
2023/06/15	3	133.67	5.1	133.40	134.00	-2.1	5,682	-0.04%
2023/06/14	5	131.50	0	0.00	130.50	5	5,637	0.09%
2023/06/13	22	134.89	9.1	134.50	135.00	12.9	5,582	0.23%
2023/06/12	0	0.00	3	130.17	130.50	-3	5,487	-0.05%
2023/06/08	1.1	127.10	0	0.00	126.00	1.1	5,502	0.02%
2023/06/06	2.1	127.26	1	128.00	127.00	1.1	5,595	0.02%
2023/06/05	0	130.50	6	129.25	130.00	-6	5,624	-0.11%
2023/06/02	4	126.50	4	126.50	127.00	0	5,665	0.00%
2023/06/01	2	127.00	1	127.00	127.00	1	5,927	0.02%
2023/05/31	0	129.00	2	129.00	129.00	-2	6,015	-0.03%
2023/05/30	4	129.13	0	0.00	129.00	4	6,057	0.07%
2023/05/29	15.1	129.74	21.1	130.14	130.50	-6	6,039	-0.10%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/25	2	125.25	4	125.88	125.50	-2	6,300	-0.03%
2023/05/24	7	124.71	0	0.00	124.50	7	6,388	0.11%
2023/05/23	0.1	128.00	2	127.75	127.50	-2	6,466	-0.03%
2023/05/22	0	0.00	1.1	126.55	127.00	-1.1	6,636	-0.02%
2023/05/19	8	126.56	2	127.75	126.00	6	6,787	0.09%
2023/05/18	8.1	126.29	2.1	126.48	125.50	6	6,762	0.09%
2023/05/17	0.3	123.26	1	123.00	123.00	-0.7	6,795	-0.01%
2023/05/16	1.1	122.05	0	0.00	121.50	1.1	6,830	0.02%
2023/05/15	1	122.51	0	0.00	122.50	1	6,814	0.01%
2023/05/12	0	124.50	0	0.00	125.50	0	6,893	0.00%
2023/05/11	14.4	124.40	10	124.00	124.00	4.4	6,930	0.06%
2023/05/10	8	127.50	10	126.70	129.50	-2	7,124	-0.03%
2023/05/09	11.3	127.07	1	127.00	126.50	10.3	7,217	0.14%
2023/05/08	3.1	134.05	1	136.50	133.50	2.1	7,224	0.03%
2023/05/05	0.1	133.50	2	133.00	133.50	-1.9	7,405	-0.03%
2023/05/03	2.1	129.62	1	131.00	133.50	1.1	8,266	0.01%
2023/05/02	1.1	130.56	1	131.50	131.00	0.1	8,292	0.00%
2023/04/28	0.2	131.50	2	131.75	133.00	-1.8	8,374	-0.02%
2023/04/26	4	127.88	1	128.00	130.50	3	8,364	0.04%
2023/04/25	12.4	130.83	6.5	129.88	130.00	5.9	8,288	0.07%
2023/04/24	2	137.50	0	0.00	139.00	2	8,236	0.02%
2023/04/21	9	139.45	2	138.50	139.00	7	8,332	0.08%
2023/04/20	3	142.50	0	0.00	142.50	3	8,360	0.04%
2023/04/19	11.1	143.68	21	143.98	143.50	-9.9	8,468	-0.12%
2023/04/18	5	148.70	2	150.50	147.00	3	8,422	0.04%
2023/04/17	1	150.50	0	0.00	149.00	1	8,406	0.01%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	0	148.00	0	0.00	147.00	0	8,416	0.00%
2023/04/12	1	151.00	1	151.50	150.00	0	8,401	0.00%
2023/04/11	1.1	149.59	2	150.75	150.00	-0.9	8,409	-0.01%
2023/04/10	2	149.25	3	148.83	149.00	-1	8,400	-0.01%
2023/04/07	0	0.00	1	147.50	147.50	-1	8,363	-0.01%
2023/04/06	1	145.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	22	149.59	5	150.30	149.50	17	8,403	0.20%
2023/03/30	5	146.00	5	146.50	148.50	0	8,360	0.00%
2023/03/29	14	142.93	4	142.50	143.00	10	8,337	0.12%
2023/03/28	4	146.75	20	150.00	146.00	-16	8,476	-0.19%
2023/03/27	0	154.00	1	152.50	151.50	-1	8,360	-0.01%
2023/03/24	16	158.03	3.2	156.99	155.50	12.8	8,339	0.15%
2023/03/23	5	158.78	57.6	155.85	159.50	-52.6	8,267	-0.64%
2023/03/22	30	149.88	6	149.58	150.00	24	7,933	0.30%
2023/03/21	1	147.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	1	147.00	1.2	148.17	148.00	-0.2	7,914	0.00%
2023/03/17	2	146.00	1.1	147.10	148.00	0.9	7,991	0.01%
2023/03/16	7	143.87	1	143.60	144.50	6	8,098	0.07%
2023/03/15	1.1	148.54	7	150.07	147.00	-5.9	8,154	-0.07%
2023/03/14	4.1	145.90	8	146.06	147.00	-3.9	8,204	-0.05%
2023/03/13	2.1	141.76	0	0.00	145.50	2.1	8,335	0.02%
2023/03/10	15.1	144.97	11	145.91	145.00	4.1	8,362	0.05%
2023/03/09	12	151.17	9	149.22	148.50	3	8,462	0.04%
2023/03/08	0.1	148.00	4	148.88	150.00	-3.9	8,439	-0.05%
2023/03/07	8	147.94	10	148.00	148.50	-2	8,528	-0.02%
2023/03/06	15.5	152.99	41	154.00	151.50	-25.5	8,498	-0.30%
2023/03/03	7.1	149.80	14	150.71	150.50	-7	8,334	-0.08%
2023/03/02	1	147.50	0	0.00	148.00	1	8,660	0.01%
2023/03/01	13	149.42	5.1	149.70	149.50	7.9	8,852	0.09%
2023/02/24	10	151.15	4	150.01	147.50	6	9,086	0.07%
2023/02/23	17.2	149.16	26.5	147.59	149.50	-9.3	9,028	-0.10%
2023/02/22	14.2	141.28	6.2	142.76	142.50	8	9,014	0.09%
2023/02/21	7.1	144.01	16	145.47	145.50	-8.9	9,132	-0.10%
2023/02/20	4	143.75	3	144.33	143.50	1	9,533	0.01%
2023/02/17	15.1	144.77	2	143.75	144.50	13.1	9,521	0.14%
2023/02/16	8	147.00	8	148.44	149.00	0	9,440	0.00%
2023/02/15	13.3	145.59	9	147.44	145.00	4.3	9,608	0.04%
2023/02/14	14	146.61	3	147.68	145.50	11	9,519	0.12%
2023/02/13	2	147.25	1	148.50	147.50	1	9,556	0.01%
2023/02/10	8.1	149.86	5.2	149.25	147.50	2.9	9,660	0.03%
2023/02/09	10	151.85	8	152.81	150.50	2	9,805	0.02%
2023/02/08	27	153.04	35	154.29	154.00	-8	9,831	-0.08%
2023/02/07	12	146.71	28	147.02	148.50	-16	9,742	-0.16%
2023/02/06	9	147.78	5	147.30	148.50	4	9,772	0.04%
2023/02/03	4	147.38	14.1	150.00	151.50	-10.1	9,674	-0.10%
2023/02/02	30	147.32	19.2	148.20	147.00	10.8	9,537	0.11%
2023/02/01	8.2	137.44	36.4	138.44	142.00	-28.3	9,089	-0.31%
2023/01/31	0	131.00	6	130.67	129.50	-6	8,855	-0.07%
2023/01/30	8.1	129.75	35	130.14	130.50	-27	8,906	-0.30%
2023/01/17	8	125.44	2	126.00	126.00	6	8,856	0.07%
2023/01/16	0	0.00	6	126.00	125.50	-6	8,966	-0.07%
2023/01/13	7	125.36	10	127.05	124.00	-3	8,992	-0.03%
2023/01/12	28	126.30	1	126.50	125.50	27	9,057	0.30%
2023/01/11	1	125.50	14	123.71	125.50	-13	9,041	-0.14%
2023/01/10	14	123.75	1	124.50	123.50	13	9,085	0.14%
2023/01/09	4	122.38	12.1	121.31	123.50	-8.1	9,169	-0.09%
2023/01/06	1	118.00	13	115.96	118.00	-12	9,206	-0.13%
2023/01/05	14	116.68	12	118.50	115.50	2	9,376	0.02%
2023/01/04	10	116.50	39	118.24	117.50	-29	9,454	-0.31%
2023/01/03	0	0.00	20	118.00	118.00	-20	9,535	-0.21%
2022/12/30	5	116.50	5.1	117.96	115.00	-0.1	9,554	0.00%
2022/12/29	5	113.50	7	115.36	116.50	-2	9,620	-0.02%
2022/12/28	23.1	115.37	5	114.80	114.00	18.1	9,815	0.18%
2022/12/27	0.2	118.00	0.1	118.00	118.00	0.1	9,880	0.00%
2022/12/26	0	0.00	0.1	117.00	116.00	-0.1	9,989	0.00%
2022/12/23	13	116.46	6	116.00	117.00	7	10,116	0.07%
2022/12/22	4	121.87	3	122.17	119.50	1	10,179	0.01%
2022/12/21	7.2	119.35	3	119.83	120.00	4.1	10,261	0.04%
2022/12/20	36.1	121.06	41	123.54	118.50	-4.9	10,300	-0.05%
2022/12/19	0	0.00	1	119.50	120.00	-1	10,205	-0.01%
2022/12/16	25.1	120.40	2	120.26	121.00	23.1	10,373	0.22%
2022/12/15	6.1	123.74	3	124.00	123.50	3.1	10,490	0.03%
2022/12/14	4	123.38	15	124.27	125.00	-11	10,525	-0.10%
2022/12/13	7	121.21	60	120.63	120.00	-53	10,613	-0.50%
2022/12/12	13	122.12	10	121.50	122.00	3	10,622	0.03%
2022/12/09	24	123.08	25	125.90	121.50	-1	10,681	-0.01%
2022/12/08	5	122.40	14	123.25	124.00	-9	10,619	-0.08%
2022/12/07	14	120.39	10	119.80	118.50	4	10,585	0.04%
2022/12/06	25	125.26	1	127.00	124.00	24	10,914	0.22%
2022/12/05	10	127.25	19	127.42	127.00	-9	10,858	-0.08%
2022/12/02	6.2	124.89	7	124.71	124.50	-0.8	10,783	-0.01%
2022/12/01	19	124.08	48	124.13	123.50	-29	10,825	-0.27%
2022/11/30	32	121.00	2	120.75	121.00	30	10,891	0.28%
2022/11/29	2	121.25	34	122.47	120.50	-32	10,954	-0.29%
2022/11/28	33	121.74	1	120.00	122.00	32	10,869	0.29%
2022/11/25	11	121.14	3	121.83	120.00	8	10,880	0.07%
2022/11/24	13.1	125.00	20	125.95	123.50	-6.9	10,847	-0.06%
2022/11/23	4.1	122.55	25.4	123.09	122.50	-21.3	10,472	-0.20%
2022/11/22	80.3	122.04	21.2	122.17	122.00	59.1	10,331	0.57%
2022/11/21	3	117.00	6	119.00	118.00	-3	10,324	-0.03%
2022/11/18	10	118.10	5	116.50	115.50	5	10,538	0.05%
2022/11/17	7	120.79	13.5	121.28	121.00	-6.5	10,446	-0.06%
2022/11/16	21.7	121.70	21	119.78	123.00	0.7	10,300	0.01%
2022/11/15	2	113.50	7	114.29	116.00	-5	9,870	-0.05%
2022/11/14	8	110.38	5	110.90	111.00	3	10,112	0.03%
2022/11/11	11	111.95	2	109.50	109.50	9	10,391	0.09%
2022/11/10	1	108.00	4	109.38	110.00	-3	10,306	-0.03%
2022/11/09	3	109.33	5	109.60	109.50	-2	10,425	-0.02%
2022/11/08	4	108.63	20	110.30	107.50	-16	10,680	-0.15%
2022/11/07	5	107.10	20	107.20	107.50	-15	10,829	-0.14%
2022/11/04	11	109.91	42	109.42	111.00	-31	10,661	-0.29%
2022/11/03	31	108.65	37	109.61	110.50	-6	10,550	-0.06%
2022/11/02	4	107.50	4.3	107.88	107.00	-0.3	10,464	0.00%
2022/11/01	25	103.96	11	103.77	104.00	14	10,460	0.13%
2022/10/31	8	102.56	3	103.50	102.50	5	10,606	0.05%
2022/10/28	11	102.45	36	102.25	102.50	-25	10,684	-0.23%
2022/10/27	1	98.20	7	100.03	101.50	-6	10,623	-0.06%
2022/10/26	2	95.05	3	95.77	95.70	-1	10,559	-0.01%
2022/10/25	3	98.37	7	98.56	97.30	-4	10,521	-0.04%
2022/10/24	3	97.90	8	99.81	97.90	-5	10,523	-0.05%
2022/10/21	7	97.44	2	97.55	95.00	5	10,508	0.05%
2022/10/20	9	97.09	4	95.70	98.40	5	10,537	0.05%
2022/10/19	9	100.50	3	100.50	99.80	6	10,741	0.06%
2022/10/18	16	103.13	11	101.73	100.50	5	10,864	0.05%
2022/10/17	7	99.53	1	103.00	103.00	6	11,816	0.05%
2022/10/14	3	102.33	8	99.96	103.50	-5	12,295	-0.04%
2022/10/13	28	99.27	13	101.53	94.10	15	12,329	0.12%
2022/10/12	14	104.75	11	105.00	104.00	3	12,291	0.02%
2022/10/11	2	107.75	29	108.79	107.00	-27	12,413	-0.22%
2022/10/07	18	113.00	0	0.00	113.00	18	12,607	0.14%
2022/10/06	6	114.75	2	113.00	115.50	4	13,015	0.03%
2022/10/05	7	113.71	10.2	113.89	113.00	-3.2	13,248	-0.02%
2022/10/04	12	109.50	13	109.96	110.00	-1	13,313	-0.01%
2022/10/03	18	106.53	16	107.06	107.50	2	13,402	0.01%
2022/09/30	13.1	102.86	7	106.50	108.00	6.1	13,595	0.04%
2022/09/29	5.2	106.71	10	108.75	104.50	-4.8	13,715	-0.04%
2022/09/28	11	109.23	6	112.25	105.00	5	13,911	0.04%
2022/09/27	5	110.20	1	109.50	113.50	4	14,330	0.03%
2022/09/26	27.1	110.81	8.1	111.78	108.50	19	14,738	0.13%
2022/09/23	25.1	118.92	31.2	118.01	117.00	-6.1	15,029	-0.04%
2022/09/22	14.3	124.68	48.1	123.87	124.00	-33.9	15,066	-0.22%
2022/09/21	42	124.02	7	123.29	124.00	35	15,104	0.23%
2022/09/20	5.1	124.27	33	123.24	122.50	-27.9	15,196	-0.18%
2022/09/19	14	120.54	5	122.00	120.50	9	15,291	0.06%
2022/09/16	10	120.00	7	121.07	120.00	3	15,471	0.02%
2022/09/15	21	122.14	1	124.50	120.00	20	15,554	0.13%
2022/09/14	14	120.54	2	121.00	123.50	12	15,708	0.08%
2022/09/13	9	123.94	10	125.80	122.50	-1	15,748	-0.01%
2022/09/12	4	118.00	7.1	119.98	118.50	-3.1	15,530	-0.02%
2022/09/08	12	115.25	13	117.27	117.50	-1	15,711	-0.01%
2022/09/07	4	114.50	53	114.67	115.00	-49	15,940	-0.31%
2022/09/06	38.1	113.97	14	117.64	113.00	24.1	16,010	0.15%
2022/09/05	21	120.00	12	118.67	118.50	9	15,932	0.06%
2022/09/02	12	122.00	12.2	123.70	122.00	-0.2	15,939	0.00%
2022/09/01	31	122.82	0	0.00	121.00	31	16,062	0.19%
2022/08/31	9	123.94	24	125.25	125.50	-15	16,138	-0.09%
2022/08/30	10	122.95	5	123.00	122.50	5	16,552	0.03%
2022/08/29	4	121.50	6	121.92	123.00	-2	17,208	-0.01%
2022/08/26	19	128.34	24	131.13	126.50	-5	17,514	-0.03%
2022/08/25	26	127.96	23	127.61	127.50	3	17,347	0.02%
2022/08/24	7	122.14	2.1	123.99	123.00	5	17,193	0.03%
2022/08/23	3.1	120.67	6	120.58	121.50	-3	17,543	-0.02%
2022/08/22	11	124.27	4	124.88	123.50	7	17,678	0.04%
2022/08/19	33.2	126.51	37	127.09	125.50	-3.8	17,767	-0.02%
2022/08/18	23	123.24	18.3	123.30	124.50	4.7	17,514	0.03%
2022/08/17	56	120.42	2	120.50	119.50	54	17,449	0.31%
2022/08/16	22	124.84	28	124.09	122.50	-6	17,705	-0.03%
2022/08/15	25.3	124.96	49	124.84	124.00	-23.7	17,881	-0.13%
2022/08/12	14	119.25	44.5	118.07	121.50	-30.5	18,001	-0.17%
2022/08/11	12	113.50	21	114.10	113.00	-9	17,973	-0.05%
2022/08/10	14	111.64	5	112.00	111.00	9	18,274	0.05%
2022/08/09	4	114.00	5	113.00	113.50	-1	18,552	-0.01%
2022/08/08	13	113.15	14	114.50	114.00	-1	19,047	-0.01%
2022/08/05	10	112.45	43.1	110.69	114.00	-33.1	19,385	-0.17%
2022/08/04	48.1	104.48	43	105.29	106.50	5.1	19,606	0.03%
2022/08/03	14	108.32	2	107.75	108.00	12	19,728	0.06%
2022/08/02	8.4	108.61	4	110.00	109.00	4.4	20,209	0.02%
2022/08/01	11	113.59	3	113.50	112.50	8	20,510	0.04%
2022/07/29	12.1	118.26	12	119.50	119.50	0.1	21,141	0.00%
2022/07/28	27.1	119.61	36	122.67	118.00	-9	21,759	-0.04%
2022/07/27	23	119.17	38	120.68	120.00	-15	22,255	-0.07%
2022/07/26	27.1	120.93	5	121.20	119.50	22.1	22,354	0.10%
2022/07/25	16	126.28	19	127.00	127.50	-3	22,271	-0.01%
2022/07/22	92.2	133.25	37.1	132.90	130.00	55.1	22,383	0.25%
2022/07/21	21	123.14	42	126.57	129.50	-21	21,594	-0.10%
2022/07/20	3	118.00	15	117.67	118.00	-12	21,191	-0.06%
2022/07/19	4	114.63	7	116.07	114.00	-3	21,217	-0.01%
2022/07/18	11.1	118.27	17	118.03	117.00	-6	21,378	-0.03%
2022/07/15	11	115.00	11.3	115.33	116.00	-0.3	21,812	0.00%
2022/07/14	33	114.53	35	111.73	114.50	-2	21,730	-0.01%
2022/07/13	59.3	112.97	43	114.94	110.00	16.3	21,524	0.08%
2022/07/12	59.1	111.51	42	111.81	112.50	17.1	21,510	0.08%
2022/07/11	18	118.19	9	118.78	117.50	9	21,710	0.04%
2022/07/08	22	116.89	7	116.43	117.00	15	21,852	0.07%
2022/07/07	9	115.06	9	116.78	117.00	0	21,879	0.00%
2022/07/06	4	115.59	4	116.63	112.50	0	22,093	0.00%
2022/07/05	14	119.00	16	117.03	118.00	-2	22,267	-0.01%
2022/07/04	17	119.82	43	119.14	122.00	-26	22,281	-0.12%
2022/07/01	32.5	126.48	37	130.70	122.50	-4.5	22,482	-0.02%
2022/06/30	50	136.14	6	137.42	136.00	44	22,408	0.20%
2022/06/29	6	138.50	8.5	140.82	143.00	-2.5	22,711	-0.01%
2022/06/28	22.1	140.50	8	142.13	140.50	14.1	22,946	0.06%
2022/06/27	26	148.56	28.2	145.63	147.50	-2.2	23,468	-0.01%
2022/06/24	31.4	141.31	14	142.32	140.00	17.4	23,867	0.07%
2022/06/23	13	144.12	14	144.93	144.00	-1	24,329	0.00%
2022/06/22	20.3	146.46	17	147.79	144.00	3.3	24,814	0.01%
2022/06/21	4	155.63	4	155.25	156.50	0	25,557	0.00%
2022/06/20	22	158.86	2	156.75	154.00	20	26,723	0.07%
2022/06/17	16.5	163.26	13	165.81	167.50	3.5	27,070	0.01%
2022/06/16	15	172.23	7	174.71	166.00	8	27,297	0.03%
2022/06/15	3	171.33	31	170.79	170.50	-28	27,687	-0.10%
2022/06/14	20	164.15	11	165.73	168.00	9	27,861	0.03%
2022/06/13	13.1	167.04	3.1	167.32	166.50	10	27,830	0.04%
2022/06/10	27	172.65	5	171.80	172.50	22	27,999	0.08%
2022/06/09	16	173.66	16	175.41	176.50	0	27,910	0.00%
2022/06/08	39	178.47	18	178.97	175.00	21	27,819	0.08%
2022/06/07	17	181.09	19	181.50	182.00	-2	27,607	-0.01%
2022/06/06	14	175.14	26	176.52	176.50	-12	27,139	-0.04%
2022/06/02	8	171.69	10.1	173.10	173.00	-2.1	26,990	-0.01%
2022/06/01	16	173.00	5	173.30	171.50	11	26,945	0.04%
2022/05/31	14.1	173.24	16	173.44	173.50	-1.9	26,840	-0.01%
2022/05/30	6	167.92	111	168.64	169.00	-105	26,547	-0.40%	大賣/鉅額交易
2022/05/27	42	163.43	43	165.30	162.50	-1	26,408	0.00%
2022/05/26	22	161.55	6.1	161.33	160.50	15.9	26,281	0.06%
2022/05/25	22	161.57	27	163.48	164.00	-5	26,198	-0.02%
2022/05/24	85.1	164.47	12	164.29	160.50	73.1	26,005	0.28%
2022/05/23	14	175.85	13	178.08	172.00	1	25,657	0.00%
2022/05/20	34	175.51	19	175.84	175.00	15	25,429	0.06%
2022/05/19	15	168.27	20	170.18	173.50	-5	25,020	-0.02%
2022/05/18	5	172.40	10	172.55	171.50	-5	24,878	-0.02%
2022/05/17	12	168.67	21.1	170.07	171.50	-9.1	24,725	-0.04%
2022/05/16	26	170.17	21	172.50	167.50	5	24,832	0.02%
2022/05/13	19	167.71	21	167.45	166.50	-2	24,511	-0.01%
2022/05/12	19	165.87	20.1	166.15	163.00	-1.1	24,431	0.00%
2022/05/11	8.1	163.63	4.1	165.88	163.50	4	24,469	0.02%
2022/05/10	24	166.04	21.2	165.62	168.00	2.8	24,989	0.01%
2022/05/09	16.2	166.85	13	165.19	163.00	3.2	24,776	0.01%
2022/05/06	34	169.50	40.5	168.85	171.50	-6.5	24,525	-0.03%
2022/05/05	75.2	169.06	81.5	167.61	168.00	-6.3	24,166	-0.03%
2022/05/04	13.2	160.14	46	158.10	162.50	-32.8	23,768	-0.14%
2022/05/03	1	150.00	17	150.44	151.50	-16	23,539	-0.07%
2022/04/29	11	147.41	11	147.59	146.00	0	23,509	0.00%
2022/04/28	36	141.40	36	142.72	143.50	0	23,501	0.00%
2022/04/27	21.1	142.44	122	141.93	145.00	-100.9	23,407	-0.43%	大賣/
2022/04/26	33	146.42	3	145.00	143.50	30	23,610	0.13%
2022/04/25	49.1	152.15	0	0.00	149.00	49.1	23,957	0.21%
2022/04/22	127.1	160.80	47	162.48	159.50	80.1	24,015	0.33%	大買/
2022/04/21	13	165.50	39	165.71	166.50	-26	23,823	-0.11%
2022/04/20	56	157.81	53	159.09	159.50	3	23,299	0.01%
2022/04/19	8	158.56	64	159.23	158.00	-56	23,270	-0.24%
2022/04/18	30	155.10	47.1	156.89	156.00	-17.1	23,186	-0.07%
2022/04/15	99.7	160.32	14	155.93	156.50	85.7	23,015	0.37%
2022/04/14	37	164.91	64.3	166.74	167.00	-27.3	22,684	-0.12%
2022/04/13	63	163.25	48	164.46	163.50	15	22,437	0.07%
2022/04/12	39.2	159.30	75	160.17	159.00	-35.8	22,172	-0.16%
2022/04/11	27.7	166.17	15	164.87	160.50	12.7	21,872	0.06%
2022/04/08	36	172.68	27	173.02	173.00	9	21,426	0.04%
2022/04/07	38.1	170.70	26	171.71	172.50	12.1	20,942	0.06%
2022/04/06	22.2	180.56	7	179.93	180.00	15.2	20,316	0.07%
2022/04/01	26.1	183.12	18.1	182.31	183.00	8.1	20,023	0.04%
2022/03/31	12	194.58	12.1	194.93	191.00	-0.1	19,559	0.00%
2022/03/30	42.3	198.80	27.8	197.30	190.50	14.5	19,221	0.08%
2022/03/29	38	187.14	41.6	190.15	194.50	-3.6	18,900	-0.02%
2022/03/28	19.6	181.76	14	185.14	177.00	5.6	18,930	0.03%
2022/03/25	25	179.00	14.1	180.03	179.50	10.9	18,298	0.06%
2022/03/24	29	176.78	26.2	178.08	179.00	2.8	17,766	0.02%
2022/03/23	45	169.03	109.3	170.88	175.50	-64.3	16,873	-0.38%	大賣/
2022/03/22	6	155.67	75.4	155.35	160.00	-69.4	15,827	-0.44%
2022/03/21	56	152.96	67.1	154.50	153.50	-11.1	15,465	-0.07%
2022/03/18	69	150.11	20.1	150.30	149.00	48.9	15,255	0.32%
2022/03/17	7	145.50	73.5	142.87	148.50	-66.5	14,639	-0.45%
2022/03/16	4.2	137.00	1	137.00	137.00	3.2	14,436	0.02%
2022/03/15	70	143.11	0	0.00	138.50	70	14,460	0.48%
2022/03/14	1	144.50	3	144.83	145.00	-2	14,442	-0.01%
2022/03/11	2	143.25	1	142.51	143.00	1	14,740	0.01%
2022/03/10	20	144.98	22.2	143.66	143.00	-2.2	14,906	-0.01%
2022/03/09	13	143.62	13.2	143.43	143.50	-0.2	15,044	0.00%
2022/03/08	3.1	143.65	2	142.75	140.00	1.1	15,349	0.01%
2022/03/07	2	137.75	3	138.83	138.00	-1	16,046	-0.01%
2022/03/04	0	0.00	3	146.00	144.50	-3	17,325	-0.02%
2022/03/03	5	144.90	7	145.43	145.50	-2	18,951	-0.01%
2022/03/02	1	143.00	5	143.00	143.00	-4	19,522	-0.02%
2022/03/01	4	140.25	1	140.00	139.50	3	20,151	0.01%
2022/02/25	2.1	137.23	3	137.00	136.50	-1	20,576	0.00%
2022/02/24	6.1	136.16	1	134.00	133.50	5.1	21,396	0.02%
2022/02/23	3	139.83	1	138.51	140.00	2	21,422	0.01%
2022/02/22	8.3	138.14	5	138.20	136.50	3.3	21,565	0.02%
2022/02/21	4	142.50	1	142.00	142.00	3	21,782	0.01%
2022/02/18	3	141.67	3	142.00	144.50	0	22,092	0.00%
2022/02/17	11.1	145.76	10	144.50	143.00	1.1	22,348	0.00%
2022/02/16	16.1	149.49	18	150.67	147.50	-1.9	22,483	-0.01%
2022/02/15	5	147.20	5	145.40	145.50	0	22,383	0.00%
2022/02/14	15.1	146.26	11	145.59	143.50	4.1	22,227	0.02%
2022/02/11	7	149.00	14	151.00	152.00	-7	22,140	-0.03%
2022/02/10	12	148.96	51.4	149.83	147.50	-39.4	21,979	-0.18%
2022/02/09	14.1	145.99	11	146.05	143.00	3	21,281	0.01%
2022/02/08	2	144.25	7.5	145.01	145.00	-5.5	21,042	-0.03%
2022/02/07	15	144.77	19	146.26	144.00	-4	21,124	-0.02%
2022/01/26	11	141.36	33	142.33	143.00	-22	20,884	-0.11%
2022/01/25	20	140.73	26	141.69	140.50	-6	20,809	-0.03%
2022/01/24	4	135.63	5	134.40	138.50	-1	20,593	0.00%
2022/01/21	1	140.48	4	137.38	135.00	-3	20,604	-0.01%
2022/01/20	14	140.57	19.1	141.05	142.00	-5.1	20,533	-0.02%
2022/01/19	19	139.82	27	140.96	140.50	-8	20,662	-0.04%
2022/01/18	22	138.27	24.3	138.35	139.00	-2.3	20,828	-0.01%
2022/01/17	8.1	129.69	20.2	129.40	131.00	-12.1	20,616	-0.06%
2022/01/14	3	124.17	1	122.00	124.00	2	21,152	0.01%
2022/01/13	2	125.50	1	127.00	126.00	1	21,889	0.00%
2022/01/12	19.1	126.08	1	126.56	126.50	18	22,179	0.08%
2022/01/11	9	134.61	2	133.25	130.50	7	22,287	0.03%
2022/01/10	3	132.98	9	133.28	137.00	-6	22,311	-0.03%
2022/01/07	8.2	132.27	5	137.00	131.00	3.2	22,444	0.01%
2022/01/06	10.1	137.17	2	137.25	138.00	8.1	22,628	0.04%
2022/01/05	17	140.15	2	140.50	139.50	15	22,911	0.07%
2022/01/04	5	144.10	9	145.44	143.50	-4	23,052	-0.02%
2022/01/03	11	140.45	1	140.00	141.00	10	23,537	0.04%
2021/12/30	2.1	140.79	2	141.00	141.00	0.1	23,999	0.00%
2021/12/29	2	143.50	2	144.50	142.00	0	24,430	0.00%
2021/12/28	5.1	141.92	3	143.33	143.50	2.1	24,848	0.01%
2021/12/27	2.1	143.74	11	142.82	142.50	-8.9	25,173	-0.04%
2021/12/24	8	143.75	6	145.08	143.00	2	25,512	0.01%
2021/12/23	27.1	147.92	15	147.77	145.00	12.1	25,614	0.05%
2021/12/22	27	148.35	35.3	149.90	145.50	-8.3	25,562	-0.03%
2021/12/21	2	139.51	0	0.00	139.50	2	25,152	0.01%
2021/12/20	20.1	139.71	6	140.67	139.00	14.1	25,892	0.05%
2021/12/17	9	144.17	7	144.93	144.50	2	26,456	0.01%
2021/12/16	13	147.19	11	147.64	147.00	2	26,543	0.01%
2021/12/15	7.1	142.64	6	142.08	143.00	1.1	26,464	0.00%
2021/12/14	7	141.64	10	140.85	142.00	-3	26,689	-0.01%
2021/12/13	1	138.50	4	138.63	138.00	-3	26,765	-0.01%
2021/12/10	10.4	139.80	28	139.82	140.00	-17.6	27,342	-0.06%
2021/12/09	20.2	142.55	1	141.00	141.00	19.2	28,202	0.07%
2021/12/08	11.1	143.33	16.2	144.28	144.50	-5.1	28,612	-0.02%
2021/12/07	50.4	145.00	3	146.83	144.00	47.4	28,992	0.16%
2021/12/06	27.2	151.45	57	154.95	149.00	-29.8	29,329	-0.10%
2021/12/03	55	153.96	18	154.17	154.00	37	30,337	0.12%
2021/12/02	43.4	155.05	11.1	154.23	152.00	32.3	30,465	0.11%
2021/12/01	29	159.34	44	160.47	162.50	-15	30,713	-0.05%
2021/11/30	40.4	160.08	55	161.37	155.50	-14.6	30,901	-0.05%
2021/11/29	88.1	149.22	82.4	149.54	156.00	5.7	31,412	0.02%
2021/11/26	24.3	141.05	43	143.59	143.50	-18.7	31,181	-0.06%
2021/11/25	23	142.48	48	143.03	139.00	-25	30,992	-0.08%
2021/11/24	54.1	137.79	15	136.90	138.00	39.1	30,645	0.13%
2021/11/23	19	144.76	42	144.92	143.00	-23	31,034	-0.07%
2021/11/22	2.1	138.48	5	138.50	137.50	-2.9	31,544	-0.01%
2021/11/19	18	137.61	12.2	138.31	135.50	5.8	34,292	0.02%
2021/11/18	14.9	140.64	8.1	141.49	139.50	6.8	35,764	0.02%
2021/11/17	6	138.43	18	140.71	143.00	-12	36,558	-0.03%
2021/11/16	28.3	139.09	20	139.85	136.00	8.3	37,590	0.02%
2021/11/15	7	137.14	25	137.22	138.50	-18	38,657	-0.05%
2021/11/12	13.3	134.09	8	134.69	133.00	5.3	39,680	0.01%
2021/11/11	6	132.00	8	131.63	130.50	-2	40,366	0.00%
2021/11/10	13	132.54	31	132.65	131.00	-18	40,750	-0.04%
2021/11/09	28.2	129.06	32	128.78	130.00	-3.8	40,825	-0.01%
2021/11/08	14.2	121.83	5.2	124.06	122.00	9	40,859	0.02%
2021/11/05	7	123.93	1	124.00	124.00	6	41,105	0.01%
2021/11/04	9	126.44	3	126.33	126.00	6	41,586	0.01%
2021/11/03	19	128.63	7	128.21	130.00	12	41,987	0.03%
2021/11/02	19	129.29	10	130.65	128.00	9	42,474	0.02%
2021/11/01	4	130.50	11	131.27	131.00	-7	43,019	-0.02%
2021/10/29	10	128.20	7	128.71	128.00	3	44,230	0.01%
2021/10/28	9	131.17	8	130.25	129.00	1	44,764	0.00%
2021/10/27	12	129.54	17.1	129.62	132.00	-5.1	45,083	-0.01%
2021/10/26	45.2	129.69	36	130.39	127.00	9.2	45,547	0.02%
2021/10/25	6	139.75	4.2	140.50	139.50	1.8	46,178	0.00%
2021/10/22	27	140.67	59	141.25	144.00	-32	46,175	-0.07%
2021/10/21	54.1	139.50	43	139.88	136.00	11.1	46,465	0.02%
2021/10/20	14	131.79	19	133.87	135.00	-5	46,586	-0.01%
2021/10/19	8	128.06	13	126.54	128.50	-5	47,139	-0.01%
2021/10/18	7	122.64	6	122.42	123.00	1	47,995	0.00%
2021/10/15	3	121.67	6	122.08	122.00	-3	48,377	-0.01%
2021/10/14	14	120.21	8	121.38	118.00	6	48,819	0.01%
2021/10/13	15	125.23	7	126.57	120.50	8	49,261	0.02%
2021/10/12	14	131.04	20	130.88	128.50	-6	49,863	-0.01%
2021/10/08	39.1	135.09	108	135.17	131.00	-68.9	50,305	-0.14%	大賣/
2021/10/07	68	133.34	18	132.64	133.50	50	50,945	0.10%
2021/10/06	10	127.10	17	126.88	130.50	-7	50,971	-0.01%
2021/10/05	16	124.59	62	122.34	126.50	-46	51,717	-0.09%
2021/10/04	49	122.80	31	124.98	121.50	18	52,128	0.03%
2021/10/01	14.1	126.32	35	130.80	124.00	-20.9	52,726	-0.04%
2021/09/30	14	135.50	17	134.62	134.00	-3	53,156	-0.01%
2021/09/29	12	135.13	8	134.38	134.00	4	53,244	0.01%
2021/09/28	5	135.80	7	135.57	139.00	-2	53,458	0.00%
2021/09/27	52	136.38	18	136.92	138.00	34	53,472	0.06%
2021/09/24	9	133.06	17.1	131.63	135.00	-8.1	52,807	-0.02%
2021/09/23	37	126.28	3	127.17	124.50	34	52,292	0.07%
2021/09/22	3	123.00	3	123.17	125.00	0	52,340	0.00%
2021/09/17	18.1	124.45	10.3	124.83	126.50	7.8	52,383	0.01%
2021/09/16	18	121.61	21	120.29	121.50	-3	52,394	-0.01%
2021/09/15	10	121.45	7	121.93	120.00	3	52,459	0.01%
2021/09/14	50	123.28	42	125.18	121.50	8	52,046	0.02%
2021/09/13	23	132.35	19	131.74	129.00	4	51,349	0.01%
2021/09/10	14.3	130.72	17	131.00	133.00	-2.7	51,054	-0.01%
2021/09/09	51	133.53	56	133.75	133.00	-5	50,598	-0.01%
2021/09/08	48	132.76	43.2	131.24	130.50	4.9	50,078	0.01%
2021/09/07	32.3	141.54	5	141.80	138.50	27.3	49,056	0.06%
2021/09/06	41	156.91	17	155.82	153.50	24	48,713	0.05%
2021/09/03	28	166.25	33	165.20	165.50	-5	48,488	-0.01%
2021/09/02	61	168.17	56	167.04	159.00	5	48,252	0.01%
2021/09/01	64	163.30	80.2	163.52	167.00	-16.2	46,980	-0.03%
2021/08/31	11	153.23	18.1	153.83	155.00	-7.1	46,231	-0.02%
2021/08/30	19	151.71	17	151.24	150.00	2	46,138	0.00%
2021/08/27	54.1	151.63	30	151.28	150.00	24.1	46,457	0.05%
2021/08/26	62	159.44	81	160.08	158.00	-19	46,194	-0.04%
2021/08/25	143	162.79	105	164.58	158.50	38	45,344	0.08%	大買/大賣/
2021/08/24	35.3	158.63	87.2	160.22	163.50	-52	43,208	-0.12%
2021/08/23	21	150.07	26	151.19	149.00	-5	42,798	-0.01%
2021/08/20	77	142.71	80	142.90	144.00	-3	43,009	-0.01%
2021/08/19	90	148.99	89	147.03	135.00	1	42,007	0.00%
2021/08/18	72	138.55	76.1	140.43	150.00	-4.1	40,718	-0.01%
2021/08/17	39	140.91	39	141.04	137.50	0	39,881	0.00%
2021/08/16	35	135.04	35	136.27	135.50	0	39,150	0.00%
2021/08/13	15	137.33	12	137.33	130.50	3	38,780	0.01%
2021/08/12	8	134.94	26	134.52	136.50	-18	38,600	-0.05%
2021/08/11	22.2	134.37	30	133.72	128.00	-7.8	38,648	-0.02%
2021/08/10	27	134.54	21.1	132.91	135.00	6	38,582	0.02%
2021/08/09	28	142.93	17	142.81	138.50	11	38,319	0.03%
2021/08/06	45	146.77	29	146.47	150.00	16	38,020	0.04%
2021/08/05	42	146.18	17	145.97	144.50	25	37,805	0.07%
2021/08/04	61.1	150.90	70.1	151.31	149.50	-9.1	37,759	-0.02%
2021/08/03	38	140.04	40	139.44	142.00	-2	36,910	-0.01%
2021/08/02	50.1	136.81	46	136.57	135.00	4.1	36,810	0.01%
2021/07/30	86.1	137.81	47	139.64	135.00	39.1	36,379	0.11%
2021/07/29	65	131.64	61	133.61	136.50	4	35,710	0.01%
2021/07/28	12.6	136.47	9	136.11	132.50	3.6	34,588	0.01%
2021/07/27	59.3	153.91	45	153.34	147.00	14.3	34,541	0.04%
2021/07/26	40	151.16	47.1	151.84	155.00	-7.1	33,627	-0.02%
2021/07/23	15.8	151.33	18	150.33	141.00	-2.3	32,848	-0.01%
2021/07/22	62.3	153.22	53	154.62	153.00	9.3	32,220	0.03%
2021/07/21	2	144.75	17	145.35	147.50	-15	31,411	-0.05%
2021/07/20	21	137.52	13	137.08	134.50	8	31,298	0.03%
2021/07/19	12	137.29	22	134.14	134.00	-10	31,150	-0.03%
2021/07/16	67	134.44	72	136.44	137.00	-5	31,080	-0.02%
2021/07/15	34	127.26	31	123.53	130.00	3	30,465	0.01%
2021/07/14	41.3	126.72	58.5	125.12	124.50	-17.2	30,605	-0.06%
2021/07/13	7	119.79	48	121.35	123.00	-41	30,442	-0.13%
2021/07/12	52.2	112.43	78	111.31	112.00	-25.8	30,802	-0.08%
2021/07/09	36.5	101.41	117.4	104.60	105.50	-80.9	29,847	-0.27%	大賣/
2021/07/08	65	95.76	52	94.48	96.20	13	29,423	0.04%
2021/07/07	10	94.23	81.3	95.06	95.50	-71.3	29,117	-0.24%
2021/07/06	3	87.93	9	87.21	86.90	-6	28,520	-0.02%
2021/07/05	30	88.37	32	87.62	86.20	-2	28,772	-0.01%
2021/07/02	12.1	83.11	17.2	82.15	86.00	-5.1	28,994	-0.02%
2021/07/01	28	79.94	2	79.80	78.90	26	29,316	0.09%
2021/06/30	26	80.52	8	80.63	80.30	18	29,785	0.06%
2021/06/29	4	82.98	9	84.21	81.10	-5	31,403	-0.02%
2021/06/28	10	85.97	28	84.71	84.90	-18	33,429	-0.05%
2021/06/25	18	85.65	18	84.62	84.30	0	34,038	0.00%
2021/06/24	52	83.24	22	83.71	83.50	30	33,812	0.09%
2021/06/23	11	82.10	2	81.05	82.40	9	33,654	0.03%
2021/06/22	14	82.33	4	81.70	79.20	10	33,733	0.03%
2021/06/21	7	79.21	20	79.64	79.90	-13	33,417	-0.04%
2021/06/18	15	80.68	11	80.09	79.60	4	33,176	0.01%
2021/06/17	3	79.67	45	80.70	81.50	-42	33,009	-0.13%
2021/06/16	18.1	81.90	35	80.73	79.90	-16.9	32,827	-0.05%
2021/06/15	55	83.10	99	83.39	82.30	-44	32,627	-0.13%
2021/06/11	89	83.81	53	84.86	83.00	36	32,497	0.11%
2021/06/10	75	83.02	65	81.61	83.10	10	31,950	0.03%
2021/06/09	58	79.45	18	79.77	78.60	40	31,065	0.13%
2021/06/08	42	77.47	28	77.87	77.00	14	30,472	0.05%
2021/06/07	23.2	84.14	10.5	85.90	83.10	12.7	29,770	0.04%
2021/06/04	28	87.73	23	87.13	86.00	5	29,326	0.02%
2021/06/03	16	86.38	28	86.35	85.70	-12	28,631	-0.04%
2021/06/02	15	85.04	15	84.65	83.00	0	28,030	0.00%
2021/06/01	33	83.61	42	83.53	86.10	-9	27,484	-0.03%
2021/05/31	146.5	83.08	102	83.09	81.90	44.5	26,770	0.17%	大買/大賣/
2021/05/28	62	77.51	117.2	77.67	79.20	-55.2	25,574	-0.22%	大賣/
2021/05/27	71	70.76	44	70.66	72.00	27	24,303	0.11%
2021/05/26	15	68.64	9	68.93	68.50	6	23,964	0.03%
2021/05/25	22	69.43	14.2	69.46	68.20	7.8	23,809	0.03%
2021/05/24	9	66.60	18	65.99	66.80	-9	23,310	-0.04%
2021/05/21	17	64.13	15.5	64.89	64.00	1.5	23,089	0.01%
2021/05/20	23	64.30	26	64.19	62.90	-3	23,202	-0.01%
2021/05/19	2	64.30	4	64.03	66.00	-2	23,128	-0.01%
2021/05/18	15	60.81	6	61.42	62.90	9	22,850	0.04%
2021/05/17	16	59.13	42	58.35	57.20	-26	22,602	-0.12%
2021/05/14	13	63.98	19	64.43	63.50	-6	22,280	-0.03%
2021/05/13	24	63.66	51	63.47	62.90	-27	21,942	-0.12%
2021/05/12	29	65.13	19	65.97	63.50	10	21,570	0.05%
2021/05/11	522.2	71.76	565	68.77	67.00	-42.8	20,854	-0.21%	大買/大賣/
2021/05/10	51	73.56	62	72.57	74.00	-11	20,353	-0.05%
2021/05/07	0	0.00	0.2	67.30	67.30	-0.2	19,787	0.00%
2021/05/06	20	63.39	37	62.14	61.20	-17	19,751	-0.09%
2021/05/05	15.2	65.53	14	64.54	62.80	1.2	19,622	0.01%
2021/05/04	19	62.35	31	64.66	64.40	-12	19,451	-0.06%
2021/05/03	10	67.39	18	67.53	67.00	-8	19,143	-0.04%
2021/04/29	20	69.79	5	69.88	69.00	15	18,981	0.08%
2021/04/28	41.5	70.01	26	70.55	69.60	15.5	18,872	0.08%
2021/04/27	78	73.02	43	73.53	72.10	35	18,631	0.19%
2021/04/26	11	75.70	19	76.17	75.40	-8	18,336	-0.04%
2021/04/23	34	74.57	19	74.99	74.40	15	17,959	0.08%
2021/04/22	76	74.01	108	76.00	72.60	-32	17,593	-0.18%	大賣/
2021/04/21	116	73.40	11	73.13	73.40	105	17,087	0.61%	大買/鉅額交易
2021/04/20	70	71.72	33	73.75	73.00	37	16,800	0.22%
2021/04/19	73.3	71.34	70	71.11	70.00	3.3	16,096	0.02%
2021/04/16	29	69.88	169	70.68	71.10	-140	15,114	-0.93%	大賣/鉅額交易
2021/04/15	11	64.30	7	64.44	64.70	4	14,251	0.03%
2021/04/14	57	62.94	20	62.07	63.70	37	13,976	0.26%
2021/04/13	110	66.65	90	66.40	65.60	20	13,548	0.15%	大買/
2021/04/12	0	0.00	46	66.69	66.70	-46	12,897	-0.36%
2021/04/09	166	61.32	60	61.08	60.70	106	12,824	0.83%	大買/鉅額交易
2021/04/08	50	66.65	56	65.81	64.00	-6	12,398	-0.05%
2021/04/07	50	63.45	44	63.99	64.20	6	11,648	0.05%
2021/04/06	47	58.59	16	58.61	58.40	31	11,053	0.28%
2021/04/01	123	58.61	77	58.44	58.20	46	10,491	0.44%	大買/
2021/03/31	67	56.51	72	56.80	57.40	-5	8,769	-0.06%
2021/03/30	14	50.80	134.5	50.42	52.20	-120.5	6,590	-1.83%	大賣/鉅額交易
2021/03/29	1	48.00	26	48.27	47.50	-25	5,909	-0.42%
2021/03/26	11	47.49	82	47.58	47.45	-71	5,852	-1.21%
2021/03/25	66	46.83	43.1	46.47	47.00	22.9	5,689	0.40%
2021/03/24	10	44.45	0	0.00	44.45	10	5,396	0.19%
2021/03/23	2	44.65	0	0.00	44.65	2	5,427	0.04%
2021/03/22	2	44.55	3.4	45.02	45.10	-1.4	5,465	-0.03%
2021/03/19	4	44.40	3	44.48	44.50	1	5,708	0.02%
2021/03/18	2	45.10	4.2	45.04	45.00	-2.2	5,742	-0.04%
2021/03/17	27	45.73	17.3	45.48	45.15	9.7	5,847	0.17%
2021/03/16	4.1	45.94	8	46.17	46.50	-3.9	5,917	-0.07%
2021/03/15	12	45.25	11	45.37	45.50	1	6,056	0.02%
2021/03/11	0	0.00	1.3	44.72	44.60	-1.3	6,587	-0.02%
2021/03/10	4	44.09	0	0.00	43.90	4	6,813	0.06%
2021/03/09	0	0.00	3	43.92	43.80	-3	7,223	-0.04%
2021/03/08	19	44.07	1.7	44.75	43.95	17.3	7,316	0.24%
2021/03/05	13	44.36	2.8	44.80	44.30	10.2	7,337	0.14%
2021/03/04	6	45.04	2.3	45.28	45.00	3.7	7,367	0.05%
2021/03/03	8	45.79	2.4	46.09	46.20	5.6	7,644	0.07%
2021/03/02	1	46.35	4.6	47.02	46.30	-3.6	7,592	-0.05%
2021/02/26	4	47.38	2.2	47.11	47.35	1.8	7,537	0.02%
2021/02/25	2	47.20	2	47.28	46.90	0	7,510	0.00%
2021/02/24	7	46.91	5	46.99	46.70	2	7,609	0.03%
2021/02/23	0	0.00	6	46.40	46.65	-6	7,591	-0.08%
2021/02/22	15.9	48.23	10	47.58	47.45	5.9	7,530	0.08%
2021/02/19	3	45.83	15	47.19	47.45	-12	7,275	-0.16%
2021/02/18	6.4	47.03	10.4	46.86	46.85	-4	7,114	-0.06%
2021/02/17	7.5	45.84	11.1	45.75	46.15	-3.6	7,002	-0.05%
2021/02/04	1	43.55	1	43.80	43.90	0	6,937	0.00%
2021/02/03	1	43.95	1	44.35	43.70	0	6,939	0.00%
2021/01/29	4	43.68	14	44.44	43.10	-10	6,909	-0.14%
2021/01/28	19	44.41	0	0.00	44.35	19	6,858	0.28%
2021/01/27	0	0.00	7	44.94	45.45	-7	6,841	-0.10%
2021/01/26	3	45.15	3	45.32	44.70	0	6,806	0.00%
2021/01/25	4	44.53	11	44.51	44.90	-7	6,778	-0.10%
2021/01/22	2	43.50	3	44.58	44.65	-1	6,759	-0.01%
2021/01/21	15	43.96	22.2	44.08	44.05	-7.2	6,733	-0.11%
2021/01/20	87	45.52	2	47.08	45.10	85	6,699	1.27%
2021/01/19	1	46.15	7	46.81	46.10	-6	6,581	-0.09%
2021/01/18	16	46.09	7	46.38	46.10	9	6,537	0.14%
2021/01/15	3	48.10	4	47.20	47.30	-1	6,465	-0.02%
2021/01/14	14	47.42	68.2	47.84	48.20	-54.2	6,337	-0.86%
2021/01/13	0	0.00	3	46.78	46.55	-3	6,131	-0.05%
2021/01/12	10	46.70	4	47.71	46.15	6	6,067	0.10%
2021/01/11	5	47.59	7	46.96	47.50	-2	5,985	-0.03%
2021/01/08	1	45.35	0	0.00	45.35	1	5,832	0.02%
2021/01/07	21	45.78	3	45.72	45.80	18	5,840	0.31%
2021/01/06	9	45.72	81	46.60	45.65	-72	5,914	-1.22%
2021/01/05	7	46.89	3	46.67	46.85	4	5,892	0.07%
2021/01/04	85	48.26	2	48.40	47.65	83	5,976	1.39%
2020/12/31	4.1	47.40	13	47.37	47.45	-9	5,860	-0.15%
2020/12/30	5	46.55	3	46.45	46.70	2	5,800	0.03%
2020/12/29	2	46.20	1	46.50	46.20	1	5,800	0.02%
2020/12/28	13	46.63	2	46.70	46.65	11	5,771	0.19%
2020/12/25	8	46.46	1	46.00	46.40	7	5,712	0.12%
2020/12/24	13	47.08	7	46.79	46.75	6	5,641	0.11%
2020/12/23	8	46.27	21	46.07	46.20	-13	5,543	-0.23%
2020/12/22	6	44.75	2	44.78	44.90	4	5,383	0.07%
2020/12/21	2	43.90	5	44.32	45.05	-3	5,259	-0.06%
2020/12/18	7	44.81	1.1	45.27	44.75	5.9	5,182	0.11%
2020/12/17	5	44.95	3	44.97	45.00	2	5,165	0.04%
2020/12/16	2	45.40	4	45.48	45.30	-2	5,161	-0.04%
2020/12/15	86	45.63	5	46.19	45.15	81	5,109	1.59%
2020/12/14	2	47.90	7	47.92	47.40	-5	4,874	-0.10%
2020/12/11	5	46.90	0	0.00	46.95	5	4,843	0.10%
2020/12/10	5	49.03	6	49.28	48.25	-1	4,790	-0.02%
2020/12/09	17	51.28	15	51.59	51.00	2	4,654	0.04%
2020/12/08	22	50.07	2	49.70	50.20	20	4,480	0.45%
2020/12/07	16	51.09	15	50.89	50.80	1	4,324	0.02%
2020/12/04	4	49.00	15	48.71	48.75	-11	3,916	-0.28%
2020/12/03	32	48.01	38	47.93	47.50	-6	3,684	-0.16%
2020/12/02	1	46.45	3	46.08	46.45	-2	3,307	-0.06%
2020/12/01	1	45.50	1	44.65	45.50	0	3,232	0.00%
2020/11/30	7.3	45.22	2	45.60	45.20	5.3	3,333	0.16%
2020/11/27	12	45.95	42.2	46.58	45.75	-30.2	3,579	-0.84%
2020/11/26	1	44.35	1	44.10	44.35	0	3,259	0.00%
2020/11/25	0	0.00	21	44.29	43.75	-21	3,232	-0.65%
2020/11/24	10	44.50	1	44.50	43.90	9	3,200	0.28%
2020/11/23	5	44.56	6	44.87	44.80	-1	3,145	-0.03%
2020/11/20	0	0.00	1	42.90	43.70	-1	2,993	-0.03%
2020/11/19	2	42.65	0	0.00	42.50	2	2,942	0.07%
2020/11/17	0	0.00	1	42.25	42.35	-1	2,936	-0.03%
2020/11/16	6	41.91	0	0.00	42.05	6	2,982	0.20%
2020/11/13	1	41.90	0	0.00	41.90	1	3,028	0.03%
2020/11/11	0	0.00	5	42.75	42.80	-5	3,120	-0.16%
2020/11/10	10	42.70	0	0.00	42.50	10	3,138	0.32%
2020/11/09	10	42.25	2	42.10	42.35	8	3,181	0.25%
2020/11/04	2	41.80	0	0.00	41.70	2	3,371	0.06%
2020/11/02	1	40.75	11	40.92	40.90	-10	3,436	-0.29%
2020/10/26	0	0.00	1	44.35	43.90	-1	3,690	-0.03%
2020/10/23	1	44.00	1	44.00	43.95	0	3,731	0.00%
2020/10/22	20	43.56	2	43.80	43.50	18	3,787	0.48%
2020/10/21	26	45.62	0	0.00	45.60	26	3,744	0.69%
2020/10/16	1	45.60	3	45.55	45.30	-2	3,780	-0.05%
2020/10/15	1	46.40	0	0.00	46.10	1	3,764	0.03%
2020/10/14	2	46.65	9	46.58	46.50	-7	3,768	-0.19%
2020/10/13	5	45.85	0	0.00	45.85	5	3,693	0.14%
2020/10/12	6	46.94	7	46.54	45.50	-1	3,642	-0.03%
2020/10/08	1	44.70	2	45.15	45.15	-1	3,536	-0.03%
2020/10/07	3	44.58	3	44.75	44.55	0	3,507	0.00%
2020/10/06	3	43.87	3	44.12	44.10	0	3,465	0.00%
2020/10/05	0	0.00	3	42.65	42.80	-3	3,508	-0.09%
2020/09/28	1	40.95	1	41.60	41.70	0	4,303	0.00%
2020/09/25	9	41.70	3	40.63	40.90	6	4,341	0.14%
2020/09/24	4	42.34	0	0.00	42.05	4	4,396	0.09%
2020/09/23	3	43.73	0	0.00	43.75	3	4,394	0.07%
2020/09/22	2	43.70	7	44.76	44.00	-5	4,399	-0.11%
2020/09/18	0	0.00	39	45.49	45.20	-39	4,321	-0.90%
2020/09/17	38	45.25	2	45.60	45.25	36	4,319	0.83%
2020/09/16	0	0.00	1	45.40	45.30	-1	4,300	-0.02%
2020/09/15	9	45.38	2	45.80	45.00	7	4,317	0.16%
2020/09/14	1	42.90	5	44.45	44.80	-4	4,231	-0.09%
2020/09/11	3	43.38	1	43.20	43.10	2	4,186	0.05%
2020/09/10	1	44.35	1	44.75	43.95	0	4,162	0.00%
2020/09/09	1	43.90	0	0.00	44.35	1	4,145	0.02%
2020/09/08	2	45.13	21	45.27	44.75	-19	4,132	-0.46%
2020/09/07	1	45.70	5	45.11	44.75	-4	4,107	-0.10%
2020/09/04	15	44.66	2	44.88	44.90	13	4,073	0.32%
2020/09/03	29	45.49	4	45.60	45.50	25	4,036	0.62%
2020/09/02	22	46.70	53	46.72	46.60	-31	3,899	-0.79%
2020/09/01	0	0.00	1	43.25	43.20	-1	3,618	-0.03%
2020/08/31	1	42.90	0	0.00	42.80	1	3,675	0.03%
2020/08/28	2	42.68	2	43.23	43.10	0	3,696	0.00%
2020/08/27	0	0.00	1	43.65	43.15	-1	3,720	-0.03%
2020/08/25	0	0.00	3	43.47	43.80	-3	3,756	-0.08%
2020/08/24	2	42.95	0	0.00	42.85	2	3,777	0.05%
2020/08/21	8	42.98	2	43.15	43.05	6	3,855	0.16%
2020/08/20	5	42.13	2	42.85	42.55	3	3,846	0.08%
2020/08/19	25	44.74	0	0.00	44.00	25	3,804	0.66%
2020/08/18	4	45.79	0	0.00	45.65	4	3,761	0.11%
2020/08/17	1	44.95	4	45.73	46.65	-3	3,716	-0.08%
2020/08/14	1	45.30	1	45.45	45.60	0	3,649	0.00%
2020/08/13	4	46.28	2	46.15	45.95	2	3,628	0.06%
2020/08/12	0	0.00	6	45.20	45.15	-6	3,551	-0.17%
2020/08/11	10	45.62	3	44.95	44.95	7	3,516	0.20%
2020/08/10	7	47.49	7	47.51	47.30	0	3,459	0.00%
2020/08/07	2	47.10	3	46.70	47.10	-1	3,354	-0.03%
2020/08/06	1	46.05	0	0.00	46.00	1	3,321	0.03%
2020/08/04	7	47.75	24	48.03	47.00	-17	3,286	-0.52%
2020/08/03	10	46.27	0	0.00	46.40	10	3,226	0.31%
2020/07/31	14	45.98	5	46.28	46.30	9	3,255	0.28%
2020/07/30	4	45.45	15	45.45	46.00	-11	3,211	-0.34%
2020/07/29	12	44.72	5	44.57	44.95	7	3,135	0.22%
2020/07/28	3	43.23	0	0.00	42.70	3	3,103	0.10%
2020/07/27	10	43.31	40	43.19	44.00	-30	3,047	-0.98%
2020/07/24	16	42.85	17	43.83	42.70	-1	3,010	-0.03%
2020/07/23	2	44.13	1	44.95	44.20	1	2,999	0.03%
2020/07/22	0	0.00	6	44.02	44.60	-6	2,977	-0.20%
2020/07/21	0	0.00	1	43.30	43.20	-1	2,941	-0.03%
2020/07/17	10	42.80	0	0.00	43.00	10	2,887	0.35%
2020/07/15	5	42.61	0	0.00	41.70	5	2,861	0.17%
2020/07/14	16	43.40	8	43.49	43.30	8	2,902	0.28%
2020/07/13	1	43.25	4	43.73	43.80	-3	2,906	-0.10%
2020/07/10	20	43.87	1	44.05	43.70	19	2,895	0.66%
2020/07/09	4	46.71	3	46.92	45.55	1	2,814	0.04%
2020/07/08	12	48.06	31	48.14	47.45	-19	2,649	-0.72%
2020/07/07	32	44.72	26	44.91	45.35	6	2,235	0.27%
2020/07/06	4	40.48	24	41.08	41.25	-20	2,022	-0.99%
2020/07/03	16	40.71	25	40.83	40.85	-9	1,990	-0.45%
2020/07/02	0	0.00	4	40.35	40.40	-4	1,919	-0.21%
2020/07/01	0	0.00	2	39.70	39.30	-2	1,904	-0.11%
2020/06/29	1	38.35	0	0.00	38.35	1	1,924	0.05%
2020/06/24	2	39.10	2	38.88	38.75	0	1,917	0.00%
2020/06/23	2	38.50	2	38.95	38.35	0	1,914	0.00%
2020/06/22	5	39.37	2	39.55	38.70	3	1,906	0.16%
2020/06/19	12	39.26	2	39.10	39.20	10	1,867	0.54%
2020/06/18	0	0.00	1	38.60	38.35	-1	1,857	-0.05%
2020/06/16	2	38.10	0	0.00	38.20	2	1,870	0.11%
2020/06/11	1	38.20	0	0.00	38.20	1	1,906	0.05%
2020/06/09	1	39.60	2	39.75	39.40	-1	1,938	-0.05%
2020/06/05	21	39.98	4	39.93	40.10	17	1,936	0.88%
2020/06/04	0	0.00	1	39.05	38.95	-1	1,896	-0.05%
2020/06/03	0	0.00	1	38.85	38.75	-1	2,000	-0.05%
2020/06/01	0	0.00	1	38.40	38.40	-1	2,002	-0.05%
2020/05/29	2	39.30	1	39.05	39.05	1	1,963	0.05%
2020/05/28	2	39.20	4	39.13	38.95	-2	1,932	-0.10%
2020/05/27	0	0.00	10	37.90	38.15	-10	1,846	-0.54%
2020/05/26	4	38.35	2	38.73	38.05	2	1,845	0.11%
2020/05/25	2	37.83	1	37.90	38.10	1	1,824	0.05%
2020/05/22	0	0.00	3	37.08	37.30	-3	1,799	-0.17%
2020/05/21	0	0.00	4	36.49	36.95	-4	1,780	-0.22%
2020/05/20	2	35.85	4	36.19	35.85	-2	1,783	-0.11%
2020/05/19	5	35.50	0	0.00	35.50	5	1,830	0.27%
2020/05/18	4	35.38	0	0.00	35.05	4	1,831	0.22%
2020/05/15	3	36.17	0	0.00	36.00	3	1,816	0.17%
2020/05/14	1	37.50	0	0.00	36.85	1	1,798	0.06%
2020/05/12	1	38.20	0	0.00	38.15	1	1,772	0.06%
2020/05/11	1	39.00	0	0.00	38.30	1	1,763	0.06%
2020/05/08	2	38.93	2	39.03	39.15	0	1,720	0.00%
2020/05/07	3	38.98	3	38.87	39.15	0	1,648	0.00%
2020/05/06	0	0.00	9	37.58	37.40	-9	1,566	-0.57%
2020/05/04	2	36.33	4	36.25	36.25	-2	1,529	-0.13%
2020/04/30	1	37.65	2	37.53	37.70	-1	1,516	-0.07%
2020/04/29	1	37.25	2	37.50	37.30	-1	1,523	-0.07%
2020/04/28	3	36.90	0	0.00	36.85	3	1,526	0.20%
2020/04/27	0	0.00	1	36.90	36.95	-1	1,557	-0.06%
2020/04/23	1	35.80	0	0.00	36.00	1	1,565	0.06%
2020/04/22	0	0.00	2	35.48	35.60	-2	1,564	-0.13%
2020/04/21	2	35.60	0	0.00	35.15	2	1,563	0.13%
2020/04/20	2	36.75	0	0.00	36.80	2	1,551	0.13%
2020/04/17	6	37.93	9	37.73	37.25	-3	1,546	-0.19%
2020/04/16	2	36.05	3	36.52	36.90	-1	1,458	-0.07%
2020/04/15	10	35.66	3	35.25	35.60	7	1,428	0.49%
2020/04/14	1	34.05	2	34.48	34.75	-1	1,400	-0.07%
2020/04/13	0	0.00	1	35.05	34.00	-1	1,394	-0.07%
2020/04/09	6	34.37	0	0.00	34.15	6	1,431	0.42%
2020/04/08	3	34.77	0	0.00	34.95	3	1,466	0.20%
2020/04/07	0	0.00	1	34.55	34.35	-1	1,448	-0.07%
2020/04/06	1	33.35	1	33.35	33.65	0	1,434	0.00%
2020/04/01	1	33.05	11	32.62	33.05	-10	1,427	-0.70%
2020/03/27	0	0.00	1	31.15	30.75	-1	1,452	-0.07%
2020/03/26	2	30.23	4	30.81	30.80	-2	1,445	-0.14%
2020/03/25	6	31.00	5	31.28	30.60	1	1,441	0.07%
2020/03/24	1	29.20	4	29.36	29.80	-3	1,424	-0.21%
2020/03/23	3	27.95	1	27.85	28.10	2	1,423	0.14%
2020/03/19	2	28.45	0	0.00	27.20	2	1,415	0.14%
2020/03/18	0	0.00	1	30.70	30.20	-1	1,403	-0.07%
2020/03/17	22	30.23	21	30.62	30.20	1	1,399	0.07%
2020/03/16	3	33.37	1	33.50	32.25	2	1,381	0.14%
2020/03/13	5	34.40	6	34.52	35.00	-1	1,369	-0.07%
2020/03/12	4	39.25	0	0.00	38.20	4	1,354	0.30%
2020/03/11	6	41.98	1	42.65	41.40	5	1,335	0.37%
2020/03/10	1	42.10	2	42.15	42.20	-1	1,331	-0.08%
2020/03/09	7	44.64	13	44.67	43.40	-6	1,310	-0.46%
2020/03/06	32	42.95	12	42.97	42.90	20	1,193	1.68%
2020/03/05	1	42.10	0	0.00	42.00	1	1,213	0.08%
2020/03/03	1	41.80	0	0.00	41.40	1	1,469	0.07%
2020/02/27	0	0.00	7	41.31	41.45	-7	1,534	-0.46%
2020/02/25	1	42.25	0	0.00	42.90	1	1,527	0.07%
2020/02/21	1	43.45	2	43.73	43.30	-1	1,537	-0.07%
2020/02/20	1	44.25	1	44.50	44.10	0	1,556	0.00%
2020/02/19	0	0.00	8	41.55	42.20	-8	1,519	-0.53%
2020/02/17	1	41.35	0	0.00	41.05	1	1,521	0.07%
2020/02/12	0	0.00	1	41.30	41.55	-1	1,565	-0.06%
2020/02/11	5	40.89	0	0.00	40.95	5	1,578	0.32%
2020/02/10	6	41.10	0	0.00	40.60	6	1,588	0.38%
2020/02/06	0	0.00	3	42.03	42.60	-3	1,591	-0.19%
2020/02/05	6	41.74	1	41.50	41.65	5	1,598	0.31%
2020/02/04	6	41.29	0	0.00	41.45	6	1,628	0.37%
2020/01/31	5	41.51	1	41.85	41.20	4	1,670	0.24%
2020/01/20	3	45.88	0	0.00	45.85	3	1,782	0.17%
2020/01/14	3	46.38	11	46.26	46.20	-8	1,813	-0.44%
2020/01/13	2	46.13	0	0.00	46.20	2	1,884	0.11%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/09	2	46.15	2	46.40	46.10	0	1,914	0.00%
2020/01/07	1	46.45	0	0.00	46.25	1	1,999	0.05%
2020/01/06	1	46.75	0	0.00	46.50	1	2,008	0.05%
2020/01/03	4	47.46	16	47.55	47.20	-12	2,008	-0.60%
2020/01/02	5	48.40	3	47.65	48.40	2	1,967	0.10%
2019/12/31	0	0.00	1	46.95	46.75	-1	1,935	-0.05%
2019/12/30	1	47.10	0	0.00	47.10	1	1,936	0.05%
2019/12/26	1	47.25	0	0.00	47.25	1	1,921	0.05%
2019/12/24	0	0.00	1	47.25	47.00	-1	1,937	-0.05%
2019/12/23	1	46.25	1	46.45	46.55	0	1,898	0.00%
2019/12/13	0	0.00	2	46.60	46.15	-2	1,959	-0.10%
2019/12/12	1	46.80	1	47.05	46.55	0	1,959	0.00%
2019/12/11	1	46.65	0	0.00	46.60	1	1,972	0.05%
2019/12/09	1	47.35	6	47.58	47.30	-5	2,025	-0.25%
2019/12/06	1	47.50	1	47.15	47.10	0	2,110	0.00%
2019/12/05	0	0.00	2	46.75	46.70	-2	2,159	-0.09%
2019/12/04	1	46.10	0	0.00	46.35	1	2,182	0.05%
2019/12/03	1	45.95	1	46.50	46.65	0	2,211	0.00%
2019/12/02	1	47.75	1	47.00	46.40	0	2,217	0.00%
2019/11/29	8	49.28	7	49.75	48.35	1	2,186	0.05%
2019/11/27	0	0.00	1	47.70	47.50	-1	2,020	-0.05%
2019/11/26	2	47.43	4	47.55	47.25	-2	2,061	-0.10%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/21	0	0.00	1	46.25	46.60	-1	2,094	-0.05%
2019/11/20	1	46.50	1	46.80	46.75	0	2,194	0.00%
2019/11/19	1	47.95	0	0.00	47.45	1	2,202	0.05%
2019/11/18	1	48.00	1	47.90	47.95	0	2,206	0.00%
2019/11/15	1	47.10	0	0.00	47.45	1	2,238	0.04%
2019/11/14	0	0.00	1	46.90	46.75	-1	2,228	-0.04%
2019/11/11	0	0.00	1	46.80	46.30	-1	2,258	-0.04%
2019/11/08	0	0.00	1	46.70	47.05	-1	2,247	-0.04%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/06	2	46.83	0	0.00	46.60	2	2,239	0.09%
2019/10/31	2	46.93	2	47.65	46.50	0	2,265	0.00%
2019/10/30	6	47.38	4	47.50	47.50	2	2,249	0.09%
2019/10/29	3	48.02	2	48.33	47.25	1	2,313	0.04%
2019/10/28	12	49.00	23	49.04	48.35	-11	2,408	-0.46%
2019/10/25	1	49.45	4	49.81	49.85	-3	2,298	-0.13%
2019/10/24	1	49.00	1	49.25	49.60	0	2,285	0.00%
2019/10/23	0	0.00	1	49.15	49.15	-1	2,286	-0.04%
2019/10/22	0	0.00	3	49.60	49.40	-3	2,297	-0.13%
2019/10/18	4	49.39	7	49.39	48.85	-3	2,296	-0.13%
2019/10/17	0	0.00	1	50.50	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	1	51.60	0	0.00	51.10	1	2,248	0.04%
2019/10/14	2	50.20	3	50.63	50.40	-1	2,197	-0.05%
2019/10/07	2	50.60	0	0.00	50.00	2	2,207	0.09%
2019/10/04	2	50.10	2	50.40	50.40	0	2,244	0.00%
2019/10/03	8	49.58	3	49.73	50.10	5	2,228	0.22%
2019/10/02	0	0.00	2	49.75	49.60	-2	2,229	-0.09%
2019/09/25	1	50.50	0	0.00	50.40	1	2,273	0.04%
2019/09/24	3	50.67	0	0.00	50.50	3	2,293	0.13%
2019/09/20	1	51.00	1	51.50	51.00	0	2,277	0.00%
2019/09/18	1	50.60	0	0.00	50.10	1	2,222	0.05%
2019/09/16	8	50.44	2	50.40	50.40	6	2,237	0.27%
2019/09/10	6	51.50	1	51.80	51.30	5	2,204	0.23%
2019/09/09	11	53.29	9	52.98	52.80	2	2,163	0.09%
2019/09/06	5	52.46	4	52.43	51.80	1	2,061	0.05%
2019/09/05	1	51.80	0	0.00	51.80	1	1,994	0.05%
2019/09/03	0	0.00	2	51.40	50.80	-2	1,935	-0.10%
2019/09/02	5	51.30	2	50.90	51.50	3	1,913	0.16%
2019/08/30	2	52.00	2	51.25	50.90	0	1,883	0.00%
2019/08/29	11	51.12	11	51.00	51.30	0	1,798	0.00%
2019/08/27	4	50.65	2	49.95	49.95	2	1,732	0.12%
2019/08/26	0	0.00	10	50.20	49.90	-10	1,703	-0.59%
2019/08/23	3	49.63	6	50.10	50.80	-3	1,647	-0.18%
2019/08/22	2	49.30	0	0.00	49.30	2	1,548	0.13%
2019/08/21	0	0.00	1	49.25	49.30	-1	1,529	-0.07%
2019/08/20	1	49.30	0	0.00	49.50	1	1,515	0.07%
2019/08/19	1	48.20	0	0.00	47.90	1	1,449	0.07%
2019/08/14	10	46.75	1	46.90	46.95	9	1,443	0.62%
2019/08/12	0	0.00	3	46.42	46.30	-3	1,429	-0.21%
2019/08/07	2	47.98	0	0.00	47.00	2	1,402	0.14%
2019/08/02	0	0.00	1	47.90	47.30	-1	1,407	-0.07%
2019/07/31	1	49.90	0	0.00	49.70	1	1,375	0.07%
2019/07/30	4	52.90	0	0.00	52.00	4	1,298	0.31%
2019/07/22	0	0.00	2	50.90	51.00	-2	1,122	-0.18%
2019/07/19	2	50.90	0	0.00	51.20	2	1,111	0.18%
2019/07/12	0	0.00	1	50.10	50.10	-1	1,104	-0.09%
2019/07/11	2	49.85	5	50.26	50.30	-3	1,112	-0.27%
2019/07/10	3	49.23	1	49.20	49.60	2	1,085	0.18%
2019/07/08	0	0.00	1	48.00	47.95	-1	1,062	-0.09%
2019/07/05	3	48.58	20	48.13	48.20	-17	1,087	-1.56%
2019/07/04	2	48.33	1	48.00	48.50	1	1,129	0.09%
2019/07/03	0	0.00	1	47.10	47.00	-1	1,106	-0.09%
2019/07/01	19	47.80	0	0.00	48.00	19	1,149	1.65%
2019/06/21	1	46.60	1	46.05	45.65	0	1,287	0.00%
2019/06/14	0	0.00	1	45.10	44.10	-1	1,784	-0.06%
2019/06/12	1	44.10	0	0.00	44.35	1	1,849	0.05%
2019/05/31	3	43.35	3	44.40	44.35	0	1,935	0.00%
2019/05/23	1	46.80	1	45.80	44.50	0	2,126	0.00%
2019/04/18	1	51.90	1	50.20	50.40	0	3,009	0.00%
2019/04/11	0	0.00	1	52.50	52.30	-1	2,988	-0.03%
2019/04/10	1	54.60	2	55.10	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/08	0	0.00	1	53.10	53.40	-1	2,873	-0.03%
2019/04/03	1	52.00	0	0.00	52.70	1	2,836	0.04%
2019/03/27	0	0.00	1	51.40	51.90	-1	2,734	-0.04%
2019/03/26	1	53.00	2	52.60	52.00	-1	2,714	-0.04%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	3	54.47	1	55.40	52.50	2	2,627	0.08%
2019/03/21	1	54.30	0	0.00	53.60	1	2,509	0.04%
2019/03/20	2	52.35	0	0.00	53.00	2	2,412	0.08%
2019/03/19	11	52.01	16	52.05	51.90	-5	2,367	-0.21%
2019/03/12	2	48.15	0	0.00	48.10	2	2,173	0.09%
2019/03/06	0	0.00	1	48.10	48.10	-1	2,397	-0.04%
2019/03/05	0	0.00	1	48.40	48.30	-1	2,490	-0.04%
2019/03/04	0	0.00	2	47.60	47.90	-2	2,501	-0.08%
2019/02/26	4	48.99	0	0.00	48.10	4	2,515	0.16%
2019/02/25	2	48.40	0	0.00	48.15	2	2,509	0.08%
2019/02/22	2	48.50	1	49.20	48.45	1	2,497	0.04%
2019/02/21	1	48.75	2	49.18	49.80	-1	2,425	-0.04%
2019/02/20	1	47.60	2	47.40	47.60	-1	2,324	-0.04%
2019/02/19	0	0.00	1	46.95	46.80	-1	2,312	-0.04%
2019/02/15	1	49.50	0	0.00	47.35	1	2,274	0.04%
2019/02/14	2	48.95	1	48.35	48.35	1	2,210	0.05%
2019/01/30	0	0.00	1	46.25	46.10	-1	2,009	-0.05%
2019/01/24	0	0.00	35	47.75	47.50	-35	1,998	-1.75%
2019/01/23	5	47.00	1	46.50	46.90	4	1,972	0.20%
2019/01/22	31	47.63	3	47.33	47.50	28	1,954	1.43%
2019/01/21	22	49.36	18	49.72	48.15	4	1,914	0.21%
2019/01/18	7	45.94	4	46.06	46.80	3	1,678	0.18%
2019/01/17	4	45.95	2	45.00	44.00	2	1,608	0.12%
2019/01/16	2	43.53	2	43.93	45.20	0	1,529	0.00%
2019/01/14	1	42.40	1	41.10	41.05	0	1,479	0.00%
2019/01/04	0	0.00	5	37.30	38.75	-5	1,520	-0.33%
2019/01/03	5	38.10	0	0.00	37.80	5	1,530	0.33%
2018/12/25	0	0.00	5	40.43	40.50	-5	1,577	-0.32%
2018/12/21	5	39.10	0	0.00	39.90	5	1,572	0.32%
2018/12/20	0	0.00	1	39.50	39.20	-1	1,569	-0.06%
2018/12/11	1	42.20	6	42.03	42.05	-5	1,607	-0.31%
2018/12/10	5	41.58	3	41.35	41.00	2	1,629	0.12%
2018/12/07	1	44.40	1	44.00	42.80	0	1,620	0.00%
2018/12/05	1	46.00	0	0.00	45.90	1	1,601	0.06%
2018/12/04	0	0.00	3	48.97	48.30	-3	1,574	-0.19%
2018/12/03	4	49.30	1	48.45	48.45	3	1,569	0.19%
2018/11/30	2	48.08	3	48.08	48.45	-1	1,534	-0.07%
2018/11/29	10	47.52	12	47.55	49.20	-2	1,471	-0.14%
2018/11/28	17	44.87	10	45.04	45.40	7	1,334	0.52%
2018/11/27	10	40.00	10	40.40	41.55	0	1,233	0.00%
2018/11/23	1	38.05	1	38.40	38.25	0	1,185	0.00%
2018/11/22	0	0.00	5	38.89	39.25	-5	1,166	-0.43%
2018/11/21	0	0.00	1	38.20	38.00	-1	1,130	-0.09%
2018/11/09	5	37.00	0	0.00	37.10	5	1,252	0.40%
2018/11/05	0	0.00	5	38.30	38.30	-5	1,284	-0.39%
2018/11/02	5	38.10	5	39.00	38.25	0	1,284	0.00%
2018/10/29	1	33.00	3	33.82	34.60	-2	1,243	-0.16%
2018/10/26	11	33.60	10	33.50	33.60	1	1,251	0.08%
2018/10/25	1	35.20	0	0.00	34.45	1	1,270	0.08%
2018/10/24	3	35.95	1	36.30	36.25	2	1,284	0.16%
2018/10/23	1	37.50	0	0.00	36.85	1	1,309	0.08%
2018/10/19	4	36.05	1	37.30	39.50	3	1,313	0.23%
2018/10/18	0	0.00	2	36.70	37.00	-2	1,297	-0.15%
2018/10/17	2	36.20	6	36.56	36.10	-4	1,286	-0.31%
2018/10/16	1	36.55	1	36.95	35.80	0	1,282	0.00%
2018/10/15	1	35.60	2	35.73	35.75	-1	1,276	-0.08%
2018/10/11	2	34.68	2	34.90	34.50	0	1,246	0.00%
2018/10/05	0	0.00	1	39.60	39.30	-1	1,232	-0.08%
2018/09/14	5	45.40	0	0.00	45.75	5	1,246	0.40%
2018/09/12	4	45.00	0	0.00	44.35	4	1,221	0.33%
2018/09/10	0	0.00	1	47.20	47.20	-1	1,207	-0.08%
2018/09/06	2	52.00	0	0.00	51.50	2	1,225	0.16%
2018/08/31	0	0.00	1	55.40	56.20	-1	1,418	-0.07%
2018/08/30	0	0.00	1	54.70	54.60	-1	1,445	-0.07%
2018/08/21	8	50.85	1	49.65	51.20	7	1,803	0.39%
2018/08/20	9	52.90	15	52.79	51.80	-6	1,809	-0.33%
2018/08/13	0	0.00	3	58.60	57.40	-3	1,832	-0.16%
2018/08/10	2	62.50	0	0.00	62.50	2	1,825	0.11%
2018/08/09	0	0.00	2	62.80	62.40	-2	1,855	-0.11%
2018/08/08	0	0.00	1	62.70	63.20	-1	1,903	-0.05%
2018/08/06	1	62.60	0	0.00	62.90	1	1,973	0.05%
2018/08/01	1	63.30	4	63.95	64.00	-3	2,059	-0.15%
2018/07/31	3	61.90	0	0.00	61.70	3	2,068	0.15%
2018/07/30	1	64.00	1	63.30	63.00	0	2,067	0.00%
2018/07/27	0	0.00	4	63.50	63.40	-4	2,066	-0.19%
2018/07/26	4	61.60	4	61.60	61.80	0	2,072	0.00%
2018/07/24	2	60.30	0	0.00	60.60	2	2,121	0.09%
2018/07/19	3	62.93	1	63.30	61.50	2	2,250	0.09%
2018/07/18	1	61.00	0	0.00	61.00	1	2,270	0.04%
2018/07/17	1	60.60	0	0.00	60.60	1	2,338	0.04%
2018/07/16	0	0.00	2	61.20	60.50	-2	2,381	-0.08%
2018/07/13	2	62.20	1	60.50	60.50	1	2,407	0.04%
2018/07/06	1	59.50	0	0.00	60.60	1	2,477	0.04%
2018/07/04	2	59.90	0	0.00	59.40	2	2,503	0.08%
2018/07/03	1	60.00	0	0.00	60.20	1	2,496	0.04%
2018/06/27	0	0.00	9	61.87	61.30	-9	2,515	-0.36%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/21	10	66.20	1	66.70	66.80	9	2,545	0.35%
2018/06/20	0	0.00	3	65.37	64.50	-3	2,572	-0.12%
2018/06/19	1	65.70	0	0.00	65.00	1	2,600	0.04%
2018/06/14	4	69.28	0	0.00	68.50	4	2,611	0.15%
2018/06/13	1	71.50	0	0.00	69.10	1	2,624	0.04%
2018/06/12	0	0.00	1	70.70	70.70	-1	2,696	-0.04%
2018/06/07	0	0.00	12	68.53	68.60	-12	2,822	-0.43%
2018/06/06	2	70.00	1	69.10	68.50	1	2,878	0.03%
2018/06/04	2	67.05	0	0.00	67.40	2	2,807	0.07%
2018/05/31	1	69.40	2	67.70	66.60	-1	2,799	-0.04%
2018/05/30	0	0.00	1	63.80	65.20	-1	2,739	-0.04%
2018/05/29	2	64.25	4	66.00	65.20	-2	2,724	-0.07%
2018/05/28	13	63.58	2	63.40	64.00	11	2,688	0.41%
2018/05/25	2	61.40	0	0.00	61.20	2	2,701	0.07%
2018/05/21	1	59.60	1	60.00	61.20	0	3,092	0.00%
2018/05/17	1	60.90	0	0.00	60.00	1	3,163	0.03%
2018/05/14	0	0.00	1	60.30	60.20	-1	3,291	-0.03%
2018/05/11	0	0.00	1	59.30	59.30	-1	3,337	-0.03%
2018/05/10	1	57.30	0	0.00	58.80	1	3,370	0.03%
2018/04/26	0	0.00	1	58.00	55.60	-1	4,058	-0.02%
2018/04/25	1	57.50	1	57.00	58.00	0	4,114	0.00%
2018/04/23	0	0.00	1	57.50	57.00	-1	4,040	-0.02%
2018/04/17	1	66.30	0	0.00	66.40	1	3,924	0.03%
2018/04/11	1	68.70	26	68.23	69.00	-25	3,939	-0.63%
2018/04/10	3	70.77	0	0.00	69.60	3	4,012	0.07%
2018/04/03	1	68.20	0	0.00	69.30	1	4,036	0.02%
2018/04/02	0	0.00	1	70.60	69.60	-1	4,060	-0.02%
2018/03/30	3	72.10	0	0.00	71.20	3	4,050	0.07%
2018/03/23	1	71.60	0	0.00	72.00	1	4,123	0.02%
2018/03/19	0	0.00	2	75.10	75.40	-2	4,087	-0.05%
2018/03/15	7	75.37	9	75.73	76.70	-2	3,974	-0.05%
2018/03/14	1	73.20	0	0.00	72.90	1	3,800	0.03%
2018/03/12	2	73.20	0	0.00	72.90	2	3,782	0.05%
2018/03/07	2	70.60	4	70.20	69.80	-2	3,746	-0.05%
2018/03/06	1	73.00	6	72.63	72.00	-5	3,766	-0.13%
2018/03/05	0	0.00	2	72.00	71.80	-2	3,774	-0.05%
2018/03/01	0	0.00	1	73.60	73.50	-1	3,786	-0.03%
2018/02/27	1	76.30	1	73.60	73.00	0	3,792	0.00%
2018/02/26	34	76.06	7	76.61	74.30	27	3,813	0.71%
2018/02/23	1	72.60	2	72.80	72.50	-1	3,599	-0.03%
2018/02/22	1	73.30	1	72.40	72.00	0	3,588	0.00%
2018/02/21	2	70.60	0	0.00	70.90	2	3,585	0.06%
2018/02/12	1	70.10	1	69.90	67.80	0	3,546	0.00%
2018/02/05	1	72.50	1	73.10	73.70	0	3,340	0.00%
2018/02/02	2	73.75	0	0.00	71.60	2	3,287	0.06%
2018/02/01	2	74.80	1	74.60	74.30	1	3,291	0.03%
2018/01/31	1	73.00	0	0.00	76.10	1	3,304	0.03%
2018/01/30	4	77.85	6	76.23	75.30	-2	3,489	-0.06%
2018/01/29	1	75.10	69	75.67	75.70	-68	3,226	-2.11%
2018/01/26	2	68.70	1	69.50	68.90	1	3,025	0.03%
2018/01/19	6	68.67	2	69.20	67.20	4	3,328	0.12%
2018/01/18	0	0.00	1	68.10	68.10	-1	3,280	-0.03%
2018/01/11	0	0.00	3	63.70	64.20	-3	3,922	-0.08%
2018/01/10	0	0.00	5	63.80	63.40	-5	4,100	-0.12%
2018/01/09	0	0.00	1	65.20	65.00	-1	4,237	-0.02%
2018/01/08	0	0.00	1	65.40	65.00	-1	4,420	-0.02%
2018/01/05	9	68.00	3	67.00	67.40	6	4,639	0.13%
2018/01/04	1	67.70	0	0.00	67.70	1	4,687	0.02%