新唐 (4919)-中國信託-新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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443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－中國信託-新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

中國信託-新竹券商分點個股進出
中國信託-新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
2024/11/22	1	94.80	0	0.00	93.90	1	7,978	0.01%
2024/11/21	15	95.97	20	95.22	94.80	-5	7,947	-0.06%
2024/11/20	1	95.60	1	93.80	92.90	0	7,843	0.00%
2024/11/19	1.1	92.80	2	93.10	93.70	-0.9	7,810	-0.01%
2024/11/18	35	97.20	11	95.25	93.60	24	7,793	0.31%
2024/11/15	6	96.87	5	96.56	96.60	1	7,724	0.01%
2024/11/14	55.1	98.47	20.7	99.08	98.50	34.4	7,639	0.45%
2024/11/13	10.2	91.99	9	92.59	95.90	1.2	7,230	0.02%
2024/11/12	8	89.26	5	88.58	88.00	3	7,094	0.04%
2024/11/11	2	91.95	2	92.05	91.60	0	7,048	0.00%
2024/11/08	15	94.15	9	94.01	93.40	6	7,016	0.09%
2024/11/07	13	92.28	8	92.84	92.10	5	6,940	0.07%
2024/11/06	12	92.63	12	92.58	92.10	0	6,923	0.00%
2024/11/05	54.1	96.90	20	97.37	96.10	34.1	6,732	0.51%
2024/11/04	31.5	97.55	24	95.89	94.80	7.5	6,631	0.11%
2024/11/01	37	101.38	5	101.58	102.50	32	6,380	0.50%
2024/10/30	69.6	106.11	74	105.05	101.00	-4.4	6,159	-0.07%
2024/10/29	37	99.77	32	100.59	103.00	5	5,205	0.10%
2024/10/28	34	96.56	23	95.12	94.00	11	4,467	0.25%
2024/10/25	178.1	95.77	159.2	98.08	97.70	18.9	4,153	0.46%	大買/大賣/
2024/10/24	6	93.02	43	93.12	94.10	-37	3,252	-1.14%
2024/10/23	1	85.60	0	0.00	85.60	1	3,002	0.03%
2024/10/21	2	84.90	0	0.00	85.20	2	3,049	0.07%
2024/10/18	1	86.10	0	0.00	83.20	1	3,093	0.03%
2024/10/17	1	85.50	2	85.65	85.60	-1	3,106	-0.03%
2024/10/16	3	84.07	2	84.30	83.80	1	3,096	0.03%
2024/10/15	3	87.00	3	84.80	84.60	0	3,082	0.00%
2024/10/09	3	81.50	0	0.00	81.50	3	2,992	0.10%
2024/10/08	0	0.00	1	83.50	83.40	-1	2,985	-0.03%
2024/10/04	5	84.30	0	0.00	83.00	5	3,089	0.16%
2024/09/30	11	86.12	1	86.00	85.70	10	3,197	0.31%
2024/09/27	36.1	87.06	3	87.37	87.60	33.1	3,175	1.04%
2024/09/26	0	0.00	2	84.05	82.20	-2	3,212	-0.06%
2024/09/25	3.1	82.06	2.1	82.28	82.00	1	3,261	0.03%
2024/09/23	0.1	82.70	0	0.00	80.80	0.1	3,359	0.00%
2024/09/20	2	81.80	1	81.50	81.80	1	3,383	0.03%
2024/09/19	0	0.00	1	80.30	80.30	-1	3,435	-0.03%
2024/09/10	2	78.50	0	0.00	78.40	2	3,726	0.05%
2024/09/09	0	0.00	1.4	79.36	80.90	-1.4	3,714	-0.04%
2024/09/06	5	80.70	0	0.00	82.10	5	3,700	0.14%
2024/09/05	0	0.00	1	83.90	81.10	-1	3,712	-0.03%
2024/09/04	3	82.27	0	0.00	81.80	3	3,721	0.08%
2024/09/03	7	86.47	1	86.10	85.20	6	3,704	0.16%
2024/08/29	1.2	87.89	2	87.30	87.80	-0.8	3,656	-0.02%
2024/08/28	1	88.80	2	87.30	88.70	-1	3,674	-0.03%
2024/08/26	2.2	91.30	0	0.00	89.20	2.2	3,668	0.06%
2024/08/23	0.2	86.90	17	87.51	88.00	-16.8	3,683	-0.46%
2024/08/22	0	88.50	0	0.00	87.90	0	3,789	0.00%
2024/08/21	1	87.10	20	87.70	87.20	-19	3,792	-0.50%
2024/08/19	2	87.60	1	87.50	87.60	1	3,759	0.03%
2024/08/16	0.1	86.00	0	0.00	86.00	0.1	3,751	0.00%
2024/08/15	20	86.50	1	85.80	85.30	19	3,773	0.50%
2024/08/13	3	84.20	2	84.00	83.20	1	3,757	0.03%
2024/08/12	1	83.30	0	0.00	83.80	1	3,727	0.03%
2024/08/09	1	84.00	1.1	83.20	81.20	-0.1	3,688	0.00%
2024/08/08	3.2	83.18	2	82.20	81.20	1.2	3,602	0.03%
2024/08/07	5.1	84.15	3.1	85.41	87.00	2	3,528	0.06%
2024/08/06	2.2	81.52	3	82.70	81.50	-0.8	3,419	-0.02%
2024/08/05	1.2	90.50	1	90.50	90.50	0.2	3,270	0.01%
2024/08/02	3.5	102.87	4	106.00	100.50	-0.5	3,266	-0.02%
2024/08/01	1	105.50	0	0.00	108.00	1	3,204	0.03%
2024/07/31	2.2	104.59	12	106.33	105.00	-9.8	3,270	-0.30%
2024/07/30	2.2	111.41	1	109.00	109.50	1.2	3,225	0.04%
2024/07/29	0	0.00	1	114.00	113.00	-1	3,220	-0.03%
2024/07/26	2	116.50	0	0.00	115.50	2	3,218	0.06%
2024/07/23	1	117.00	0	0.00	118.00	1	3,230	0.03%
2024/07/22	2	115.50	5.5	114.88	115.00	-3.5	3,223	-0.11%
2024/07/19	8	119.38	2	119.25	118.50	6	3,193	0.19%
2024/07/18	3.1	120.03	0	0.00	121.00	3.1	3,175	0.10%
2024/07/17	0.1	123.50	2	124.25	122.50	-1.9	3,146	-0.06%
2024/07/16	1	123.50	0	0.00	124.00	1	3,153	0.03%
2024/07/15	1	123.50	0	0.00	123.00	1	3,226	0.03%
2024/07/12	2	123.25	4.1	123.99	123.50	-2.1	3,281	-0.06%
2024/07/11	1	124.00	0	0.00	123.50	1	3,298	0.03%
2024/07/09	0	0.00	1	124.00	124.00	-1	3,342	-0.03%
2024/07/08	4	125.50	4	125.38	124.00	0	3,313	0.00%
2024/07/05	0.4	128.00	1.1	128.00	128.50	-0.7	3,254	-0.02%
2024/07/04	1	126.00	0	0.00	126.00	1	3,194	0.03%
2024/07/03	1	126.00	1	127.00	126.50	0	3,131	0.00%
2024/07/02	0	0.00	5	126.50	126.50	-5	3,033	-0.16%
2024/06/28	6	129.33	2	128.00	128.00	4	2,765	0.14%
2024/06/26	3	131.83	5.1	132.28	130.00	-2.1	2,515	-0.08%
2024/06/25	18	128.36	18	129.11	131.00	0	2,413	0.00%
2024/06/24	2	128.50	1	129.00	129.00	1	2,300	0.04%
2024/06/20	10	127.00	10	128.00	127.50	0	2,130	0.00%
2024/06/18	0	128.00	0	0.00	128.00	0	2,129	0.00%
2024/06/17	2	127.00	1	127.50	127.00	1	2,133	0.05%
2024/06/14	1	124.00	2	124.00	124.00	-1	2,117	-0.05%
2024/06/13	0	0.00	2	125.00	124.50	-2	2,115	-0.10%
2024/06/12	1	124.50	0	0.00	125.00	1	2,110	0.05%
2024/06/11	2	127.00	2	124.50	125.00	0	2,093	0.00%
2024/06/04	0	0.00	1	124.50	124.50	-1	2,142	-0.05%
2024/05/31	2	129.00	0	0.00	128.00	2	2,163	0.09%
2024/05/30	1	128.50	1	129.00	129.00	0	2,163	0.00%
2024/05/29	0.1	131.00	0	0.00	128.50	0.1	2,177	0.01%
2024/05/28	1	128.50	11.1	129.41	131.50	-10.1	2,142	-0.47%
2024/05/27	0	0.00	7	124.00	123.00	-7	2,040	-0.34%
2024/05/24	0	0.00	2	124.50	124.50	-2	2,047	-0.10%
2024/05/23	4	126.00	0	0.00	126.00	4	2,053	0.19%
2024/05/22	1	127.50	0	0.00	128.00	1	2,071	0.05%
2024/05/21	0	127.50	2	126.50	127.00	-2	2,064	-0.10%
2024/05/20	1	124.00	0	0.00	124.50	1	2,037	0.05%
2024/05/16	1	124.48	0	0.00	124.50	1	2,065	0.05%
2024/05/15	2	124.50	0	0.00	125.00	2	2,074	0.10%
2024/05/14	2	122.25	1	123.50	123.00	1	2,101	0.05%
2024/05/13	1	121.50	0	0.00	122.50	1	2,115	0.05%
2024/05/10	0	0.00	1	122.50	123.00	-1	2,115	-0.05%
2024/05/09	1	122.50	15.1	122.07	122.50	-14.1	2,111	-0.67%
2024/05/08	3.3	124.06	1	124.50	124.00	2.3	2,097	0.11%
2024/05/07	2	124.75	3	125.17	126.00	-1	2,083	-0.05%
2024/05/06	18.4	126.77	2	128.00	123.50	16.4	2,067	0.79%
2024/05/03	1	132.50	1.3	130.23	130.00	-0.3	1,987	-0.02%
2024/05/02	2	131.00	1	130.50	131.50	1	1,970	0.05%
2024/04/30	1.2	129.50	1	129.50	129.50	0.2	1,963	0.01%
2024/04/29	16	131.53	29	131.47	130.50	-13	1,951	-0.67%
2024/04/26	2	128.50	2	129.75	130.50	0	1,912	0.00%
2024/04/25	15	128.93	14	129.50	127.50	1	1,914	0.05%
2024/04/24	2	130.25	3	129.67	131.50	-1	1,911	-0.05%
2024/04/23	14	129.00	0	0.00	128.00	14	1,909	0.73%
2024/04/22	2	128.50	3	128.67	127.50	-1	1,914	-0.05%
2024/04/19	3.2	128.86	0	0.00	127.00	3.2	1,898	0.17%
2024/04/18	3.4	131.18	18	130.67	132.50	-14.6	1,831	-0.80%
2024/04/17	1	129.00	7	128.50	129.00	-6	1,775	-0.34%
2024/04/16	0	0.00	1.3	127.65	127.50	-1.3	1,755	-0.07%
2024/04/15	29	129.26	12.5	130.08	129.00	16.6	1,793	0.92%
2024/04/12	0	0.00	35	128.71	129.50	-35	1,774	-1.97%
2024/04/11	15.3	126.02	1	127.00	127.50	14.3	1,797	0.80%
2024/04/10	6.3	129.19	17	128.47	127.50	-10.7	1,826	-0.59%
2024/04/09	1	127.00	4	126.75	127.00	-3	1,824	-0.16%
2024/04/08	18	125.89	3	126.00	126.00	15	1,836	0.82%
2024/04/03	0	0.00	7	126.57	127.00	-7	1,836	-0.38%
2024/04/02	1.5	126.30	0	0.00	126.50	1.5	1,884	0.08%
2024/03/29	1	125.50	1	123.50	122.50	0	1,858	0.00%
2024/03/27	0	0.00	1	125.00	123.50	-1	1,845	-0.05%
2024/03/26	0	0.00	16	124.00	122.00	-16	1,831	-0.87%
2024/03/25	20	123.10	5	123.60	123.00	15	1,834	0.82%
2024/03/22	1	123.00	3	123.33	123.50	-2	1,847	-0.11%
2024/03/21	2	122.25	0.1	122.50	122.00	1.9	1,896	0.10%
2024/03/20	0.1	125.00	1.2	124.08	123.00	-1.1	1,956	-0.05%
2024/03/19	3	123.17	2	122.50	121.50	1	2,010	0.05%
2024/03/18	3	122.00	2.6	120.23	121.50	0.4	2,013	0.02%
2024/03/15	1	121.50	0.7	122.00	120.00	0.3	2,010	0.02%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	3.1	122.66	1	122.00	122.00	2.1	2,048	0.10%
2024/03/12	0	0.00	1	124.00	124.00	-1	2,096	-0.05%
2024/03/11	1	125.99	4	125.50	125.00	-3	2,118	-0.14%
2024/03/08	4.1	122.77	2	123.75	122.00	2.1	2,162	0.10%
2024/03/07	4	126.25	5	125.50	125.50	-1	2,176	-0.05%
2024/03/06	4	127.00	1	128.00	127.00	3	2,210	0.14%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	3	129.00	58	128.00	129.00	-55	2,825	-1.95%
2024/02/27	0.1	131.00	0	0.00	128.50	0.1	2,883	0.00%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	3.1	131.51	0	0.00	131.00	3.1	3,044	0.10%
2024/02/22	1	131.00	0	0.00	131.00	1	3,060	0.03%
2024/02/21	1	131.50	0	0.00	131.00	1	3,088	0.03%
2024/02/20	0	0.00	1	132.00	131.50	-1	3,139	-0.03%
2024/02/19	21	132.90	0	0.00	132.50	21	3,190	0.66%
2024/02/16	5	128.60	0	0.00	128.50	5	3,428	0.15%
2024/02/15	6	127.25	0	0.00	128.50	6	3,434	0.17%
2024/02/05	4	127.50	0	0.00	127.00	4	3,445	0.12%
2024/02/02	1.1	129.00	0	0.00	129.00	1.1	3,451	0.03%
2024/01/31	0	0.00	1.7	129.00	128.50	-1.7	3,460	-0.05%
2024/01/30	5	129.00	1	129.00	129.00	4	3,478	0.12%
2024/01/29	1	129.50	0.1	130.00	130.50	0.9	3,503	0.03%
2024/01/26	0.1	130.50	1.5	130.00	129.50	-1.4	3,572	-0.04%
2024/01/25	0.1	131.00	1	131.00	131.00	-0.9	3,604	-0.02%
2024/01/24	0.1	132.00	0	0.00	131.00	0.1	3,620	0.00%
2024/01/22	1	134.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0.3	133.00	0.1	133.00	132.50	0.2	3,646	0.01%
2024/01/18	0.3	130.70	0	0.00	130.00	0.3	3,651	0.01%
2024/01/17	1.4	131.64	3.1	132.06	130.00	-1.7	3,651	-0.05%
2024/01/16	0	0.00	4	133.63	135.50	-4	3,627	-0.11%
2024/01/15	2	135.00	3	135.33	135.00	-1	3,653	-0.03%
2024/01/12	2.1	134.52	0	0.00	134.50	2.1	3,671	0.06%
2024/01/11	1.2	136.87	0	0.00	136.00	1.2	3,698	0.03%
2024/01/10	0.3	135.09	0	0.00	134.50	0.3	3,780	0.01%
2024/01/09	7.5	135.95	11	134.05	135.00	-3.5	3,800	-0.09%
2024/01/08	0.1	139.50	0	0.00	138.00	0.1	3,792	0.00%
2024/01/05	2.5	141.48	4	140.00	139.50	-1.5	3,835	-0.04%
2024/01/04	2	140.75	1	143.00	141.00	1	3,817	0.03%
2024/01/03	4.2	142.64	0	0.00	142.00	4.2	3,801	0.11%
2023/12/29	1.3	141.88	0	0.00	142.00	1.3	3,793	0.03%
2023/12/28	73.5	142.57	10	142.60	142.00	63.5	3,785	1.68%
2023/12/27	0	0.00	1	140.00	139.50	-1	3,725	-0.03%
2023/12/26	1	139.00	2	139.25	140.00	-1	3,729	-0.03%
2023/12/21	1	138.00	0	0.00	137.50	1	3,727	0.03%
2023/12/20	3	139.00	0	0.00	137.50	3	3,735	0.08%
2023/12/19	3	138.67	1	139.00	139.00	2	3,752	0.05%
2023/12/18	4	141.00	8.1	137.83	137.50	-4.1	3,749	-0.11%
2023/12/15	13	144.50	1.4	141.36	141.00	11.6	3,721	0.31%
2023/12/14	11.1	147.14	1	148.50	148.50	10.1	3,738	0.27%
2023/12/11	1.1	144.55	0	0.00	145.50	1.1	3,757	0.03%
2023/12/08	0	0.00	2	145.00	143.00	-2	3,889	-0.05%
2023/12/07	3.4	142.30	17	143.35	142.00	-13.7	3,886	-0.35%
2023/12/06	0	0.00	3	146.00	145.50	-3	3,856	-0.08%
2023/12/05	1	146.00	23	146.46	146.00	-22	3,838	-0.57%
2023/12/04	2	150.75	2	149.75	149.50	0	3,806	0.00%
2023/12/01	1	149.50	5.1	149.50	149.50	-4.1	3,798	-0.11%
2023/11/30	9	150.06	6	150.33	148.50	3	3,801	0.08%
2023/11/29	9	149.72	5	149.50	149.50	4	3,692	0.11%
2023/11/28	9	142.83	10	142.50	144.00	-1	3,441	-0.03%
2023/11/27	11	143.86	5.5	142.18	141.50	5.5	3,349	0.16%
2023/11/24	0.2	139.50	1	140.00	139.00	-0.8	3,216	-0.02%
2023/11/22	22.2	141.90	0	0.00	140.50	22.2	3,120	0.71%
2023/11/21	0	138.50	3	138.17	138.00	-3	3,036	-0.10%
2023/11/17	5	137.40	0.2	137.50	138.50	4.8	3,057	0.16%
2023/11/16	6	138.58	3	137.50	136.50	3	3,041	0.10%
2023/11/15	1	140.50	35.1	138.37	138.00	-34.1	3,016	-1.13%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	1	132.00	1.1	131.55	132.50	-0.1	2,771	0.00%
2023/11/10	2	130.75	18	130.89	131.00	-16	2,750	-0.58%
2023/11/08	0	0.00	4	130.75	131.00	-4	2,786	-0.14%
2023/11/07	2	128.50	4	130.00	130.50	-2	2,781	-0.07%
2023/11/06	2	128.50	0	0.00	128.50	2	2,818	0.07%
2023/11/03	4.1	127.12	2	128.00	127.50	2.1	2,829	0.07%
2023/11/02	1	129.50	9.1	130.50	131.00	-8.1	2,812	-0.29%
2023/10/31	4	128.00	5	130.00	127.00	-1	2,866	-0.03%
2023/10/27	3	126.00	3	125.33	125.50	0	3,209	0.00%
2023/10/26	6.1	127.65	0	0.00	127.00	6.1	3,431	0.18%
2023/10/25	2	130.50	1	129.50	129.00	1	3,545	0.03%
2023/10/24	2	128.50	0	0.00	130.00	2	3,591	0.06%
2023/10/23	6	130.42	1	128.00	128.00	5	3,647	0.14%
2023/10/20	2	132.00	0	0.00	132.50	2	3,681	0.05%
2023/10/19	10	130.50	5	131.90	132.50	5	3,759	0.13%
2023/10/18	0	0.00	5	131.60	130.00	-5	3,850	-0.13%
2023/10/17	4	130.00	2	130.25	130.00	2	3,988	0.05%
2023/10/16	0	0.00	1	131.50	130.50	-1	4,164	-0.02%
2023/10/13	8	129.88	0	0.00	131.00	8	4,309	0.19%
2023/10/11	0	127.00	0.1	127.50	126.00	-0.1	4,416	0.00%
2023/10/06	0	0.00	0.1	128.00	128.00	-0.1	4,463	0.00%
2023/10/05	3	125.17	0	0.00	126.50	3	4,468	0.07%
2023/10/04	0.1	124.00	1	123.50	125.00	-0.9	4,493	-0.02%
2023/10/03	3	126.00	1	125.00	125.00	2	4,518	0.04%
2023/09/28	2	125.00	0	0.00	125.00	2	4,703	0.04%
2023/09/27	0	0.00	2	123.50	124.50	-2	4,946	-0.04%
2023/09/26	0.1	125.50	0	0.00	125.50	0.1	5,084	0.00%
2023/09/25	2	128.00	0	0.00	126.50	2	5,098	0.04%
2023/09/22	0	0.00	1	126.00	128.00	-1	5,066	-0.02%
2023/09/21	0	0.00	2	127.50	127.50	-2	5,038	-0.04%
2023/09/20	0.1	130.50	1	131.50	130.50	-0.9	5,033	-0.02%
2023/09/19	7	134.43	2	133.00	132.50	5	5,046	0.10%
2023/09/18	1	132.50	6	133.58	134.00	-5	5,004	-0.10%
2023/09/15	1	132.50	2	132.75	132.50	-1	5,003	-0.02%
2023/09/14	1	131.00	8	131.56	132.00	-7	4,990	-0.14%
2023/09/13	12	132.29	68	130.99	130.00	-56	4,971	-1.13%
2023/09/12	1	129.50	1	129.00	128.50	0	4,885	0.00%
2023/09/08	2	128.50	0	0.00	127.00	2	5,039	0.04%
2023/09/07	3	127.83	0	0.00	127.50	3	5,196	0.06%
2023/09/06	1	129.50	2	129.50	129.00	-1	5,233	-0.02%
2023/09/05	1	128.50	12	126.50	128.50	-11	5,203	-0.21%
2023/09/04	0.1	122.00	0	0.00	123.50	0.1	5,169	0.00%
2023/09/01	0	0.00	1	122.50	123.50	-1	5,171	-0.02%
2023/08/29	1	119.00	0	0.00	120.00	1	5,283	0.02%
2023/08/25	5	120.00	0	0.00	120.50	5	5,309	0.09%
2023/08/23	5.1	118.51	2	118.00	121.50	3.1	5,455	0.06%
2023/08/22	15	121.50	6	120.50	120.00	9	5,447	0.17%
2023/08/21	40	122.56	0	0.00	121.50	40	5,471	0.73%
2023/08/18	12	125.58	0	0.00	125.00	12	5,494	0.22%
2023/08/17	0	0.00	1	127.50	127.00	-1	5,511	-0.02%
2023/08/15	2	125.00	3	125.83	125.00	-1	5,599	-0.02%
2023/08/14	1.1	121.62	0	0.00	125.50	1.1	5,696	0.02%
2023/08/10	1	123.50	0.2	124.50	124.50	0.8	5,803	0.01%
2023/08/09	6	128.17	4	127.25	127.50	2	5,797	0.03%
2023/08/08	2	129.50	2	130.00	130.00	0	5,864	0.00%
2023/08/07	2	129.00	2	127.50	129.00	0	5,915	0.00%
2023/08/04	3	125.83	0	0.00	126.50	3	5,943	0.05%
2023/08/02	7.2	128.49	9	130.06	126.50	-1.8	6,058	-0.03%
2023/08/01	14.1	137.28	18	135.03	133.00	-3.9	6,000	-0.06%
2023/07/31	14	138.04	6.2	139.45	140.00	7.8	5,836	0.13%
2023/07/28	14.5	141.59	1	141.50	142.00	13.5	5,698	0.24%
2023/07/27	4	138.50	2	139.50	139.50	2	5,616	0.04%
2023/07/26	3.2	138.78	0	0.00	136.50	3.2	5,628	0.06%
2023/07/25	3	139.84	1	139.50	139.00	2	5,618	0.04%
2023/07/24	0.1	140.00	4	140.13	140.00	-3.9	5,584	-0.07%
2023/07/21	3.1	138.37	3	140.50	140.00	0.1	5,630	0.00%
2023/07/20	10	145.29	10	143.70	142.00	0	5,673	0.00%
2023/07/19	11	143.77	10	142.00	141.50	1	5,475	0.02%
2023/07/18	10	139.10	15	140.23	141.00	-5	5,344	-0.09%
2023/07/17	5.1	137.00	5	138.00	138.00	0.1	5,173	0.00%
2023/07/14	3	136.17	6	136.58	137.00	-3	5,169	-0.06%
2023/07/13	1	132.00	8	133.56	133.00	-7	5,120	-0.14%
2023/07/11	0	0.00	1	134.00	133.50	-1	5,062	-0.02%
2023/07/10	1	130.50	1	131.50	131.00	0	5,068	0.00%
2023/07/07	6.2	130.60	0	0.00	131.00	6.2	5,071	0.12%
2023/07/06	9.1	136.45	4	135.63	134.00	5.1	5,046	0.10%
2023/07/05	12	138.38	6.5	137.27	136.00	5.5	4,982	0.11%
2023/07/04	3.5	132.71	9	132.83	135.50	-5.5	4,758	-0.12%
2023/07/03	0	0.00	3	128.83	129.00	-3	4,642	-0.06%
2023/06/30	4	127.88	2	128.50	128.50	2	4,718	0.04%
2023/06/29	5	128.20	5	128.10	128.00	0	4,822	0.00%
2023/06/28	2	130.00	2	127.50	127.00	0	4,942	0.00%
2023/06/27	4	130.88	17	129.00	128.00	-13	5,056	-0.26%
2023/06/26	3	131.00	6.5	130.12	131.00	-3.5	5,095	-0.07%
2023/06/21	1	128.50	6	127.50	128.00	-5	5,190	-0.10%
2023/06/20	4	130.25	4	129.50	129.50	0	5,593	0.00%
2023/06/19	4	131.88	0	0.00	130.50	4	5,642	0.07%
2023/06/16	11	131.95	0	0.00	131.50	11	5,638	0.20%
2023/06/15	1	133.50	3	133.51	134.00	-2	5,682	-0.04%
2023/06/14	6.1	132.00	5	130.70	130.50	1.1	5,637	0.02%
2023/06/13	9.5	134.08	4	134.88	135.00	5.5	5,582	0.10%
2023/06/12	1	130.50	5	129.70	130.50	-4	5,487	-0.07%
2023/06/09	2	128.00	0	0.00	128.00	2	5,465	0.04%
2023/06/08	0	0.00	1	126.50	126.00	-1	5,502	-0.02%
2023/06/07	2	128.00	3	128.50	129.00	-1	5,548	-0.02%
2023/06/06	1	127.50	2	127.50	127.00	-1	5,595	-0.02%
2023/06/05	2	128.50	7	129.71	130.00	-5	5,624	-0.09%
2023/06/02	5	126.70	4	126.88	127.00	1	5,665	0.02%
2023/06/01	4	127.63	1	127.50	127.00	3	5,927	0.05%
2023/05/31	4	128.63	2	129.00	129.00	2	6,015	0.03%
2023/05/30	22	129.43	5.1	129.21	129.00	16.9	6,057	0.28%
2023/05/29	5	129.30	13.1	130.27	130.50	-8.1	6,039	-0.13%
2023/05/26	6	125.83	7.1	125.79	125.50	-1.1	6,126	-0.02%
2023/05/25	8	125.13	5	125.80	125.50	3	6,300	0.05%
2023/05/24	10	125.15	6	124.50	124.50	4	6,388	0.06%
2023/05/23	6	127.58	9	127.89	127.50	-3	6,466	-0.05%
2023/05/22	6	126.42	6.2	127.00	127.00	-0.2	6,636	0.00%
2023/05/19	9	128.44	9.1	126.18	126.00	-0.1	6,787	0.00%
2023/05/18	7.1	125.51	5	125.50	125.50	2.1	6,762	0.03%
2023/05/17	3	123.00	2	123.50	123.00	1	6,795	0.01%
2023/05/16	1	121.50	1	121.50	121.50	0	6,830	0.00%
2023/05/15	4	123.50	3	122.67	122.50	1	6,814	0.01%
2023/05/12	1	122.50	3	124.50	125.50	-2	6,893	-0.03%
2023/05/11	4.2	125.59	3	123.67	124.00	1.2	6,930	0.02%
2023/05/10	3	125.50	5	127.60	129.50	-2	7,124	-0.03%
2023/05/09	12.3	128.27	2	126.50	126.50	10.3	7,217	0.14%
2023/05/08	5	136.00	2	134.00	133.50	3	7,224	0.04%
2023/05/05	3	132.50	7	133.57	133.50	-4	7,405	-0.05%
2023/05/04	8	130.88	6	131.75	131.50	2	7,952	0.03%
2023/05/03	4	130.25	6	131.58	133.50	-2	8,266	-0.02%
2023/05/02	4	131.13	6	131.42	131.00	-2	8,292	-0.02%
2023/04/28	0	0.00	1	132.50	133.00	-1	8,374	-0.01%
2023/04/27	7	129.00	4	130.63	129.50	3	8,347	0.04%
2023/04/26	5	129.50	5	128.20	130.50	0	8,364	0.00%
2023/04/25	10.1	132.46	11	129.82	130.00	-0.9	8,288	-0.01%
2023/04/24	2.1	138.05	4	138.25	139.00	-2	8,236	-0.02%
2023/04/21	5.1	139.95	3	139.83	139.00	2.1	8,332	0.03%
2023/04/20	11	142.64	8	142.31	142.50	3	8,360	0.04%
2023/04/19	8	147.00	6	144.50	143.50	2	8,468	0.02%
2023/04/18	3	150.50	3	148.00	147.00	0	8,422	0.00%
2023/04/17	2	149.00	2	149.50	149.00	0	8,406	0.00%
2023/04/14	2	147.75	4	149.00	148.50	-2	8,401	-0.02%
2023/04/13	2	150.50	4.1	146.51	147.00	-2.1	8,416	-0.02%
2023/04/12	3	150.83	5	150.60	150.00	-2	8,401	-0.02%
2023/04/11	4	150.13	5	149.80	150.00	-1	8,409	-0.01%
2023/04/10	0	0.00	1	150.00	149.00	-1	8,400	-0.01%
2023/04/07	2	147.75	0	0.00	147.50	2	8,363	0.02%
2023/04/06	3	147.33	1	147.00	148.00	2	8,373	0.02%
2023/03/31	3	150.50	1	149.50	149.50	2	8,403	0.02%
2023/03/30	3	147.33	4	147.63	148.50	-1	8,360	-0.01%
2023/03/29	6	143.00	4	143.25	143.00	2	8,337	0.02%
2023/03/28	14.1	147.89	7	146.00	146.00	7	8,476	0.08%
2023/03/27	8	152.06	8	153.25	151.50	0	8,360	0.00%
2023/03/24	14	157.71	5	156.20	155.50	9	8,339	0.11%
2023/03/23	12	154.38	55.6	155.72	159.50	-43.6	8,267	-0.53%
2023/03/22	18	149.08	2	150.25	150.00	16	7,933	0.20%
2023/03/21	3	148.00	5	148.50	147.00	-2	7,914	-0.03%
2023/03/20	7	148.00	5	148.00	148.00	2	7,914	0.03%
2023/03/17	5	147.80	7	147.50	148.00	-2	7,991	-0.03%
2023/03/16	4	144.88	1	146.50	144.50	3	8,098	0.04%
2023/03/15	5	150.00	6	148.08	147.00	-1	8,154	-0.01%
2023/03/14	2	145.50	2	146.24	147.00	0	8,204	0.00%
2023/03/13	0	0.00	2	143.00	145.50	-2	8,335	-0.02%
2023/03/10	3.5	145.71	2.5	144.90	145.00	1	8,362	0.01%
2023/03/09	11	150.59	6.5	148.81	148.50	4.5	8,462	0.05%
2023/03/08	5	147.30	9	149.22	150.00	-4	8,439	-0.05%
2023/03/07	15	148.33	8	148.56	148.50	7	8,528	0.08%
2023/03/06	16	155.19	15	154.54	151.50	1	8,498	0.01%
2023/03/03	8	149.81	12.1	151.00	150.50	-4.1	8,334	-0.05%
2023/03/02	12.3	149.01	9	147.56	148.00	3.2	8,660	0.04%
2023/03/01	4.1	147.43	8	148.88	149.50	-3.9	8,852	-0.04%
2023/02/24	21	150.17	18	148.44	147.50	3	9,086	0.03%
2023/02/23	14	146.36	30	147.33	149.50	-16	9,028	-0.18%
2023/02/22	6.1	141.84	5	142.10	142.50	1.1	9,014	0.01%
2023/02/21	11	144.59	15.2	145.31	145.50	-4.2	9,132	-0.05%
2023/02/20	13	144.42	2	144.00	143.50	11	9,533	0.12%
2023/02/17	13.2	144.57	7	142.64	144.50	6.2	9,521	0.07%
2023/02/16	7	146.29	6	148.08	149.00	1	9,440	0.01%
2023/02/15	5	148.30	10	145.10	145.00	-5	9,608	-0.05%
2023/02/14	8	148.81	8.1	146.19	145.50	0	9,519	0.00%
2023/02/13	9.3	148.29	3	148.00	147.50	6.3	9,556	0.07%
2023/02/10	8.1	150.00	8	148.93	147.50	0	9,660	0.00%
2023/02/09	14	152.36	15	151.63	150.50	-1	9,805	-0.01%
2023/02/08	11	152.23	13.5	153.46	154.00	-2.5	9,831	-0.03%
2023/02/07	10.2	146.49	14	147.96	148.50	-3.8	9,742	-0.04%
2023/02/06	3	147.67	11.1	148.54	148.50	-8.1	9,772	-0.08%
2023/02/03	6	148.58	9.1	150.46	151.50	-3.1	9,674	-0.03%
2023/02/02	17	147.30	35.1	147.00	147.00	-18.1	9,537	-0.19%
2023/02/01	25	135.38	53	140.50	142.00	-28	9,089	-0.31%
2023/01/31	10	130.50	44	129.70	129.50	-34	8,855	-0.38%
2023/01/30	3	129.84	9	129.94	130.50	-6	8,906	-0.07%
2023/01/17	3	125.50	9	124.22	126.00	-6	8,856	-0.07%
2023/01/16	0	0.00	1.1	125.45	125.50	-1.1	8,966	-0.01%
2023/01/13	6	126.08	1	124.50	124.00	5	8,992	0.06%
2023/01/12	62	126.77	13	126.69	125.50	49	9,057	0.54%
2023/01/11	2	124.50	3	124.17	125.50	-1	9,041	-0.01%
2023/01/10	3	124.00	2	123.25	123.50	1	9,085	0.01%
2023/01/09	2	122.25	5	122.60	123.50	-3	9,169	-0.03%
2023/01/06	2	117.50	3	118.00	118.00	-1	9,206	-0.01%
2023/01/05	5	117.20	12	115.08	115.50	-7	9,376	-0.07%
2023/01/04	10	118.00	13	117.62	117.50	-3	9,454	-0.03%
2023/01/03	15	116.83	31	117.66	118.00	-16	9,535	-0.17%
2022/12/30	3	115.83	2	115.00	115.00	1	9,554	0.01%
2022/12/29	1.1	116.45	4	114.38	116.50	-2.9	9,620	-0.03%
2022/12/28	2	115.25	2	115.00	114.00	0	9,815	0.00%
2022/12/27	21	117.98	10	118.20	118.00	11	9,880	0.11%
2022/12/26	20	117.50	27	116.87	116.00	-7	9,989	-0.07%
2022/12/23	4	116.13	1	117.00	117.00	3	10,116	0.03%
2022/12/22	9	119.72	1	119.50	119.50	8	10,179	0.08%
2022/12/21	19	120.55	6	118.75	120.00	13	10,261	0.13%
2022/12/20	18	122.39	32	123.50	118.50	-14	10,300	-0.14%
2022/12/19	14	120.14	10	119.50	120.00	4	10,205	0.04%
2022/12/16	9	120.50	6.5	120.50	121.00	2.5	10,373	0.02%
2022/12/15	3	123.33	7	123.86	123.50	-4	10,490	-0.04%
2022/12/14	6	123.83	18	124.11	125.00	-12	10,525	-0.11%
2022/12/12	3	122.00	0	0.00	122.00	3	10,622	0.03%
2022/12/09	20	124.60	14	122.89	121.50	6	10,681	0.06%
2022/12/08	9	122.89	8	123.06	124.00	1	10,619	0.01%
2022/12/07	18	119.89	13.3	120.29	118.50	4.7	10,585	0.04%
2022/12/06	6	125.08	0	0.00	124.00	6	10,914	0.05%
2022/12/05	4	127.38	2.2	127.36	127.00	1.8	10,858	0.02%
2022/12/02	10	124.70	7	124.36	124.50	3	10,783	0.03%
2022/12/01	7	124.07	5	124.30	123.50	2	10,825	0.02%
2022/11/30	2	121.00	4	120.88	121.00	-2	10,891	-0.02%
2022/11/29	184	122.51	181.1	120.00	120.50	2.9	10,954	0.03%	大買/大賣/
2022/11/28	6	118.75	17.1	120.03	122.00	-11.1	10,869	-0.10%
2022/11/25	6.3	121.45	5.4	121.47	120.00	1	10,880	0.01%
2022/11/24	38	125.38	27.2	124.60	123.50	10.8	10,847	0.10%
2022/11/23	14.5	123.43	25.2	123.28	122.50	-10.7	10,472	-0.10%
2022/11/22	180	121.45	170.2	121.84	122.00	9.8	10,331	0.09%	大買/大賣/
2022/11/21	14	117.25	11	119.05	118.00	3	10,324	0.03%
2022/11/18	13.1	119.43	2	118.25	115.50	11.1	10,538	0.11%
2022/11/17	1	121.00	3	120.83	121.00	-2	10,446	-0.02%
2022/11/16	28.1	119.56	46.6	119.71	123.00	-18.5	10,300	-0.18%
2022/11/15	6	113.92	16	113.19	116.00	-10	9,870	-0.10%
2022/11/14	5	109.70	2	111.00	111.00	3	10,112	0.03%
2022/11/11	5	114.18	3	113.00	109.50	2	10,391	0.02%
2022/11/10	13.1	109.23	1	110.50	110.00	12.1	10,306	0.12%
2022/11/09	16	109.41	10	109.50	109.50	6	10,425	0.06%
2022/11/08	0.1	110.00	3.1	109.16	107.50	-3	10,680	-0.03%
2022/11/07	7.1	107.20	7.1	107.63	107.50	0	10,829	0.00%
2022/11/04	2.1	110.00	2	110.00	111.00	0.1	10,661	0.00%
2022/11/03	2	106.00	58	110.34	110.50	-56	10,550	-0.53%
2022/11/02	16	107.00	10	107.70	107.00	6	10,464	0.06%
2022/11/01	0	0.00	1	104.50	104.00	-1	10,460	-0.01%
2022/10/31	10	103.70	11	102.05	102.50	-1	10,606	-0.01%
2022/10/28	20	102.43	6	102.33	102.50	14	10,684	0.13%
2022/10/27	2	98.25	46	98.13	101.50	-44	10,623	-0.41%
2022/10/26	14	95.20	36	95.79	95.70	-22	10,559	-0.21%
2022/10/25	25.1	96.74	25	98.39	97.30	0.1	10,521	0.00%
2022/10/24	8	98.84	12	99.79	97.90	-4	10,523	-0.04%
2022/10/21	16	96.98	6	95.95	95.00	10	10,508	0.10%
2022/10/20	10	97.88	7	98.06	98.40	3	10,537	0.03%
2022/10/19	5	102.00	2.2	100.55	99.80	2.8	10,741	0.03%
2022/10/18	16	101.25	4	102.50	100.50	12	10,864	0.11%
2022/10/17	23	99.63	13	99.91	103.00	10	11,816	0.08%
2022/10/14	2.1	102.45	16.1	100.38	103.50	-14	12,295	-0.11%
2022/10/13	23.7	101.34	10.1	99.00	94.10	13.6	12,329	0.11%
2022/10/12	15.1	103.64	0	0.00	104.00	15.1	12,291	0.12%
2022/10/11	0	0.00	14	107.61	107.00	-14	12,413	-0.11%
2022/10/07	0.1	112.50	2	113.50	113.00	-2	12,607	-0.02%
2022/10/06	23.1	113.80	11	114.45	115.50	12.1	13,015	0.09%
2022/10/05	8	113.69	6	115.08	113.00	2	13,248	0.02%
2022/10/04	2	109.50	0	0.00	110.00	2	13,313	0.02%
2022/10/03	7	106.14	1	106.00	107.50	6	13,402	0.04%
2022/09/30	6.1	106.52	9.3	102.27	108.00	-3.2	13,595	-0.02%
2022/09/29	6.2	105.74	4	105.50	104.50	2.2	13,715	0.02%
2022/09/28	3.1	108.46	0	0.00	105.00	3.1	13,911	0.02%
2022/09/27	1	112.00	3	109.50	113.50	-2	14,330	-0.01%
2022/09/26	5.5	111.36	9	112.17	108.50	-3.5	14,738	-0.02%
2022/09/23	19	119.53	2	119.50	117.00	17	15,029	0.11%
2022/09/22	14	124.14	12	124.33	124.00	2	15,066	0.01%
2022/09/21	15	123.87	5	123.50	124.00	10	15,104	0.07%
2022/09/20	14	124.18	46	122.77	122.50	-32	15,196	-0.21%
2022/09/19	0	0.00	6.1	120.50	120.50	-6.1	15,291	-0.04%
2022/09/16	29.1	119.00	0.1	120.50	120.00	29	15,471	0.19%
2022/09/15	51.1	122.98	166	121.78	120.00	-114.9	15,554	-0.74%	大賣/鉅額交易
2022/09/14	116	122.70	13	120.19	123.50	103	15,708	0.66%	大買/鉅額交易
2022/09/13	16.1	124.38	12	125.25	122.50	4.1	15,748	0.03%
2022/09/12	3.1	119.49	0	0.00	118.50	3.1	15,530	0.02%
2022/09/08	2	115.00	2	116.75	117.50	0	15,711	0.00%
2022/09/07	10	112.50	26	113.90	115.00	-16	15,940	-0.10%
2022/09/06	23.2	113.78	13.1	115.45	113.00	10.1	16,010	0.06%
2022/09/05	7.1	122.84	5.1	120.32	118.50	2	15,932	0.01%
2022/09/02	13	122.85	12	123.33	122.00	1	15,939	0.01%
2022/09/01	2.1	124.42	4	122.25	121.00	-1.9	16,062	-0.01%
2022/08/31	6.1	122.55	9	124.28	125.50	-2.9	16,138	-0.02%
2022/08/30	32	122.53	3	123.17	122.50	29	16,552	0.18%
2022/08/29	12.1	121.22	11	120.41	123.00	1.1	17,208	0.01%
2022/08/26	29	129.62	59	129.74	126.50	-30	17,514	-0.17%
2022/08/25	9	128.06	19	128.26	127.50	-10	17,347	-0.06%
2022/08/24	11	121.09	0.1	121.50	123.00	11	17,193	0.06%
2022/08/23	33.1	121.46	0	0.00	121.50	33.1	17,543	0.19%
2022/08/22	15	124.10	4.1	124.62	123.50	11	17,678	0.06%
2022/08/19	25.3	126.43	40	127.35	125.50	-14.7	17,767	-0.08%
2022/08/18	22.1	121.24	10.1	123.92	124.50	12	17,514	0.07%
2022/08/17	7	121.50	20	120.75	119.50	-13	17,449	-0.07%
2022/08/16	9	123.50	8	125.75	122.50	1	17,705	0.01%
2022/08/15	29	124.24	19.2	124.97	124.00	9.8	17,881	0.05%
2022/08/12	10	118.80	7	120.64	121.50	3	18,001	0.02%
2022/08/11	6	113.83	2	113.50	113.00	4	17,973	0.02%
2022/08/10	1	112.00	2	112.00	111.00	-1	18,274	-0.01%
2022/08/09	4	113.25	1	113.50	113.50	3	18,552	0.02%
2022/08/08	6.1	114.00	2	115.00	114.00	4.1	19,047	0.02%
2022/08/05	15.1	111.04	8	112.50	114.00	7.1	19,385	0.04%
2022/08/04	19	105.92	24	105.17	106.50	-5	19,606	-0.03%
2022/08/03	14.1	108.68	13	108.58	108.00	1.1	19,728	0.01%
2022/08/02	4	108.76	5	109.60	109.00	-1	20,209	0.00%
2022/08/01	10.1	114.74	6	114.17	112.50	4.1	20,510	0.02%
2022/07/29	3	119.83	3	119.50	119.50	0	21,141	0.00%
2022/07/28	6.1	121.48	6.1	118.43	118.00	0	21,759	0.00%
2022/07/27	7	120.64	8	121.00	120.00	-1	22,255	0.00%
2022/07/26	9.1	123.24	8	121.44	119.50	1.1	22,354	0.00%
2022/07/25	13.1	127.53	8	128.25	127.50	5.1	22,271	0.02%
2022/07/22	28	133.07	19	132.11	130.00	9	22,383	0.04%
2022/07/21	35	125.26	41	126.09	129.50	-6	21,594	-0.03%
2022/07/20	91	118.20	61	117.92	118.00	30	21,191	0.14%
2022/07/19	9.4	115.52	10	114.55	114.00	-0.6	21,217	0.00%
2022/07/18	3	118.17	2	117.50	117.00	1	21,378	0.00%
2022/07/15	108	113.97	108	113.56	116.00	0	21,812	0.00%	大買/大賣/
2022/07/14	9	113.72	6	111.17	114.50	3	21,730	0.01%
2022/07/13	26.1	115.24	26	113.37	110.00	0.1	21,524	0.00%
2022/07/12	8.1	112.67	10	112.10	112.50	-1.9	21,510	-0.01%
2022/07/11	12	118.42	12	119.42	117.50	0	21,710	0.00%
2022/07/08	20.1	118.84	17	119.41	117.00	3.1	21,852	0.01%
2022/07/07	15.1	115.57	10	114.20	117.00	5.1	21,879	0.02%
2022/07/06	19.1	115.94	22	116.27	112.50	-2.9	22,093	-0.01%
2022/07/05	38	119.82	36	115.22	118.00	2	22,267	0.01%
2022/07/04	26	118.83	35	120.91	122.00	-9	22,281	-0.04%
2022/07/01	31.4	127.99	22	127.25	122.50	9.4	22,482	0.04%
2022/06/30	30.1	137.97	26.1	136.37	136.00	4.1	22,408	0.02%
2022/06/29	15	138.63	13	138.42	143.00	2	22,711	0.01%
2022/06/28	16	141.41	13	140.96	140.50	3	22,946	0.01%
2022/06/27	33.1	148.56	20	146.73	147.50	13.1	23,468	0.06%
2022/06/24	36.2	140.70	42.2	141.18	140.00	-5.9	23,867	-0.02%
2022/06/23	7.1	145.06	12	145.71	144.00	-4.9	24,329	-0.02%
2022/06/22	21.6	149.06	14	145.57	144.00	7.6	24,814	0.03%
2022/06/21	8	156.38	8	156.13	156.50	0	25,557	0.00%
2022/06/20	15.2	159.95	25.1	160.53	154.00	-9.9	26,723	-0.04%
2022/06/17	28.1	163.84	98	164.10	167.50	-69.9	27,070	-0.26%
2022/06/16	94	167.28	213	170.15	166.00	-119	27,297	-0.44%	大賣/鉅額交易
2022/06/15	10	169.40	17	170.68	170.50	-7	27,687	-0.03%
2022/06/14	8.1	165.91	6	167.17	168.00	2.1	27,861	0.01%
2022/06/13	18.2	166.86	13	167.04	166.50	5.2	27,830	0.02%
2022/06/10	115.1	173.81	110	172.54	172.50	5.1	27,999	0.02%	大買/大賣/
2022/06/09	18	175.14	22	175.09	176.50	-4	27,910	-0.01%
2022/06/08	221.1	176.12	19	178.37	175.00	202.1	27,819	0.73%	大買/鉅額交易
2022/06/07	18	179.67	331.2	180.58	182.00	-313.2	27,607	-1.13%	大賣/鉅額交易
2022/06/06	12	176.13	15	176.04	176.50	-3	27,139	-0.01%
2022/06/02	305	172.66	16	173.00	173.00	289	26,990	1.07%	大買/鉅額交易
2022/06/01	15	173.27	4	172.51	171.50	11	26,945	0.04%
2022/05/31	16	173.44	18	173.25	173.50	-2	26,840	-0.01%
2022/05/30	16	169.66	8	168.06	169.00	8	26,547	0.03%
2022/05/27	3	165.33	10	163.40	162.50	-7	26,408	-0.03%
2022/05/26	9.1	161.56	42	161.69	160.50	-32.9	26,281	-0.13%
2022/05/25	7	161.71	31	161.68	164.00	-24	26,198	-0.09%
2022/05/24	15.1	165.44	12	165.88	160.50	3.1	26,005	0.01%
2022/05/23	19	174.39	14	173.75	172.00	5	25,657	0.02%
2022/05/20	11	175.32	25.2	176.90	175.00	-14.2	25,429	-0.06%
2022/05/19	12	169.96	20	170.20	173.50	-8	25,020	-0.03%
2022/05/18	14	172.68	33	173.05	171.50	-19	24,878	-0.08%
2022/05/17	13	169.62	13	169.62	171.50	0	24,725	0.00%
2022/05/16	33	171.52	29.2	172.41	167.50	3.8	24,832	0.02%
2022/05/13	13	167.96	19.1	167.66	166.50	-6.1	24,511	-0.02%
2022/05/12	11.1	166.47	23	166.13	163.00	-11.9	24,431	-0.05%
2022/05/11	34	164.13	7	165.14	163.50	27	24,469	0.11%
2022/05/10	30.1	165.92	45.1	165.39	168.00	-15	24,989	-0.06%
2022/05/09	42	166.05	19.1	166.09	163.00	22.9	24,776	0.09%
2022/05/06	43	168.62	46.3	167.77	171.50	-3.3	24,525	-0.01%
2022/05/05	54.2	168.30	30	168.05	168.00	24.2	24,166	0.10%
2022/05/04	41.1	160.10	44.4	160.29	162.50	-3.3	23,768	-0.01%
2022/05/03	4	149.00	10	149.10	151.50	-6	23,539	-0.03%
2022/04/29	25	146.96	30	146.27	146.00	-5	23,509	-0.02%
2022/04/28	22	142.57	14	144.57	143.50	8	23,501	0.03%
2022/04/27	8.1	140.90	29	137.19	145.00	-21	23,407	-0.09%
2022/04/26	23.2	147.64	10	147.85	143.50	13.2	23,610	0.06%
2022/04/25	5.1	150.43	68	152.35	149.00	-62.9	23,957	-0.26%
2022/04/22	35.3	160.98	6.3	161.35	159.50	29	24,015	0.12%
2022/04/21	39.3	166.91	45	165.70	166.50	-5.7	23,823	-0.02%
2022/04/20	10	158.90	2	159.25	159.50	8	23,299	0.03%
2022/04/19	13.1	159.19	9	158.94	158.00	4.1	23,270	0.02%
2022/04/18	7	152.58	11	156.00	156.00	-4	23,186	-0.02%
2022/04/15	21.1	158.30	16	155.66	156.50	5.1	23,015	0.02%
2022/04/14	9	166.00	7	167.14	167.00	2	22,684	0.01%
2022/04/13	12.1	163.46	9	164.17	163.50	3.1	22,437	0.01%
2022/04/12	42.2	160.92	30	160.32	159.00	12.2	22,172	0.06%
2022/04/11	9.5	165.54	22	163.98	160.50	-12.5	21,872	-0.06%
2022/04/08	27	172.46	18.1	171.86	173.00	8.9	21,426	0.04%
2022/04/07	34.2	172.66	27.1	172.70	172.50	7.1	20,942	0.03%
2022/04/06	25.6	180.72	12	179.79	180.00	13.6	20,316	0.07%
2022/04/01	40.1	182.86	13.4	183.70	183.00	26.8	20,023	0.13%
2022/03/31	29	194.78	30	195.20	191.00	-1	19,559	-0.01%
2022/03/30	55.2	199.00	62.5	195.80	190.50	-7.3	19,221	-0.04%
2022/03/29	30	186.25	81	191.06	194.50	-51	18,900	-0.27%
2022/03/28	51	182.09	35.1	184.85	177.00	15.9	18,930	0.08%
2022/03/25	37	179.86	28.4	178.57	179.50	8.6	18,298	0.05%
2022/03/24	58.1	176.86	61	176.66	179.00	-2.9	17,766	-0.02%
2022/03/23	42	171.07	86.8	172.07	175.50	-44.8	16,873	-0.27%
2022/03/22	34	155.65	28.2	157.23	160.00	5.9	15,827	0.04%
2022/03/21	44.3	154.44	38.1	152.63	153.50	6.2	15,465	0.04%
2022/03/18	17.1	150.14	24.3	150.84	149.00	-7.2	15,255	-0.05%
2022/03/17	15	146.67	23	146.83	148.50	-8	14,639	-0.05%
2022/03/16	6	137.75	14.1	138.59	137.00	-8.1	14,436	-0.06%
2022/03/15	26	144.37	25	141.72	138.50	1	14,460	0.01%
2022/03/14	23	144.61	16	144.97	145.00	7	14,442	0.05%
2022/03/11	3	142.83	0	0.00	143.00	3	14,740	0.02%
2022/03/10	16	145.06	10	143.45	143.00	6	14,906	0.04%
2022/03/09	11.2	143.47	11	144.05	143.50	0.2	15,044	0.00%
2022/03/08	31.2	141.11	33	141.88	140.00	-1.9	15,349	-0.01%
2022/03/07	15	137.73	2.2	137.59	138.00	12.8	16,046	0.08%
2022/03/04	6	145.50	8.3	145.14	144.50	-2.3	17,325	-0.01%
2022/03/03	9	146.06	9	145.50	145.50	0	18,951	0.00%
2022/03/02	1.3	139.73	11	142.27	143.00	-9.7	19,522	-0.05%
2022/03/01	10	139.50	6	140.25	139.50	4	20,151	0.02%
2022/02/25	12	137.50	14	138.32	136.50	-2	20,576	-0.01%
2022/02/24	4.3	135.27	7	135.79	133.50	-2.7	21,396	-0.01%
2022/02/23	33	139.92	32	140.00	140.00	1	21,422	0.00%
2022/02/22	25	139.86	20	139.10	136.50	5	21,565	0.02%
2022/02/21	4	141.38	5	142.00	142.00	-1	21,782	0.00%
2022/02/18	1	139.00	3	144.00	144.50	-2	22,092	-0.01%
2022/02/17	9	143.22	4	143.38	143.00	5	22,348	0.02%
2022/02/16	20	149.58	7	150.36	147.50	13	22,483	0.06%
2022/02/15	27.1	147.04	26	148.00	145.50	1.1	22,383	0.00%
2022/02/14	31	147.52	30	145.15	143.50	1	22,227	0.00%
2022/02/11	57.5	148.71	60.5	150.23	152.00	-3	22,140	-0.01%
2022/02/10	36	149.19	35.2	149.61	147.50	0.8	21,979	0.00%
2022/02/09	23	145.72	15	146.93	143.00	8	21,281	0.04%
2022/02/08	5	145.10	17	144.68	145.00	-12	21,042	-0.06%
2022/02/07	37	147.74	37	146.04	144.00	0	21,124	0.00%
2022/01/26	6	142.25	9.1	141.77	143.00	-3.1	20,884	-0.01%
2022/01/25	8	141.50	26	142.06	140.50	-18	20,809	-0.09%
2022/01/24	4	134.75	5	133.40	138.50	-1	20,593	0.00%
2022/01/21	16	139.59	13	139.38	135.00	3	20,604	0.01%
2022/01/20	6	140.25	17	140.91	142.00	-11	20,533	-0.05%
2022/01/19	17	140.09	21	140.17	140.50	-4	20,662	-0.02%
2022/01/18	25	138.76	24.4	139.37	139.00	0.6	20,828	0.00%
2022/01/17	10.1	128.88	10.3	129.43	131.00	-0.2	20,616	0.00%
2022/01/14	17	122.68	20	123.43	124.00	-3	21,152	-0.01%
2022/01/13	4.4	125.64	3	126.17	126.00	1.4	21,889	0.01%
2022/01/12	10.1	126.70	6	129.08	126.50	4.1	22,179	0.02%
2022/01/11	18	132.25	3	133.50	130.50	15	22,287	0.07%
2022/01/10	7	130.93	26	134.60	137.00	-19	22,311	-0.09%
2022/01/07	36	132.03	18	132.64	131.00	18	22,444	0.08%
2022/01/06	7	137.71	2.3	137.57	138.00	4.7	22,628	0.02%
2022/01/05	7	140.29	3.5	140.71	139.50	3.5	22,911	0.02%
2022/01/04	11	145.05	23	145.46	143.50	-12	23,052	-0.05%
2022/01/03	4	141.25	2.1	141.00	141.00	2	23,537	0.01%
2021/12/30	3	140.67	3.2	141.47	141.00	-0.2	23,999	0.00%
2021/12/29	2	144.00	3	143.00	142.00	-1	24,430	0.00%
2021/12/28	12	143.88	9	143.00	143.50	3	24,848	0.01%
2021/12/27	7	143.21	9	143.00	142.50	-2	25,173	-0.01%
2021/12/24	3	144.33	8	144.56	143.00	-5	25,512	-0.02%
2021/12/23	27.5	148.57	17.2	145.89	145.00	10.3	25,614	0.04%
2021/12/22	22	147.30	46	149.26	145.50	-24	25,562	-0.09%
2021/12/21	19	140.84	17	140.00	139.50	2	25,152	0.01%
2021/12/20	5	140.00	2	143.00	139.00	3	25,892	0.01%
2021/12/17	12	143.83	15	144.00	144.50	-3	26,456	-0.01%
2021/12/16	37.2	145.92	30	147.18	147.00	7.2	26,543	0.03%
2021/12/15	5.1	141.50	27	142.41	143.00	-21.9	26,464	-0.08%
2021/12/14	15.2	141.49	13	141.85	142.00	2.2	26,689	0.01%
2021/12/13	14	138.18	4.5	138.11	138.00	9.5	26,765	0.04%
2021/12/10	18	140.44	4	140.50	140.00	14	27,342	0.05%
2021/12/09	8.3	141.78	9.4	142.12	141.00	-1.1	28,202	0.00%
2021/12/08	19.4	144.72	21	143.43	144.50	-1.6	28,612	-0.01%
2021/12/07	39.3	146.52	45.2	145.58	144.00	-5.9	28,992	-0.02%
2021/12/06	14	153.04	29.7	152.20	149.00	-15.7	29,329	-0.05%
2021/12/03	34.7	154.94	39	153.95	154.00	-4.3	30,337	-0.01%
2021/12/02	49.5	155.59	35.7	153.23	152.00	13.8	30,465	0.05%
2021/12/01	92	159.63	103.2	160.43	162.50	-11.2	30,713	-0.04%	大賣/
2021/11/30	98	161.24	64.2	159.63	155.50	33.8	30,901	0.11%
2021/11/29	87.1	148.98	125.3	151.45	156.00	-38.2	31,412	-0.12%	大賣/
2021/11/26	64.1	142.59	42	142.75	143.50	22.1	31,181	0.07%
2021/11/25	37	143.65	31	143.11	139.00	6	30,992	0.02%
2021/11/24	36.2	137.58	17	136.94	138.00	19.2	30,645	0.06%
2021/11/23	39	143.58	74.1	144.24	143.00	-35.1	31,034	-0.11%
2021/11/22	9	136.39	7.6	137.59	137.50	1.4	31,544	0.00%
2021/11/19	13.1	137.68	10.1	136.99	135.50	3	34,292	0.01%
2021/11/18	39.5	140.63	12.4	140.61	139.50	27.1	35,764	0.08%
2021/11/17	25.8	141.29	21	140.83	143.00	4.8	36,558	0.01%
2021/11/16	46.3	139.76	41.1	139.88	136.00	5.2	37,590	0.01%
2021/11/15	12.2	137.75	26	137.94	138.50	-13.8	38,657	-0.04%
2021/11/12	20.4	134.78	15	135.03	133.00	5.4	39,680	0.01%
2021/11/11	10	132.55	11	131.36	130.50	-1	40,366	0.00%
2021/11/10	20	132.60	7.5	133.47	131.00	12.6	40,750	0.03%
2021/11/09	14.4	128.46	8	128.94	130.00	6.4	40,825	0.02%
2021/11/08	11.5	121.52	8.5	122.76	122.00	3	40,859	0.01%
2021/11/05	5	124.00	10	124.30	124.00	-5	41,105	-0.01%
2021/11/04	8	127.06	3	126.33	126.00	5	41,586	0.01%
2021/11/03	3.5	128.14	4	129.25	130.00	-0.5	41,987	0.00%
2021/11/02	7	130.21	13	129.23	128.00	-6	42,474	-0.01%
2021/11/01	10	130.90	7	131.50	131.00	3	43,019	0.01%
2021/10/29	10	127.90	3	128.50	128.00	7	44,230	0.02%
2021/10/28	7.2	130.78	7	130.57	129.00	0.2	44,764	0.00%
2021/10/27	17	129.97	11	128.92	132.00	6	45,083	0.01%
2021/10/26	38.3	130.33	24.1	129.90	127.00	14.2	45,547	0.03%
2021/10/25	22	140.32	6.1	140.34	139.50	15.9	46,178	0.03%
2021/10/22	25.1	141.36	69.6	141.84	144.00	-44.5	46,175	-0.10%
2021/10/21	36.3	138.56	18.3	140.90	136.00	18	46,465	0.04%
2021/10/20	14.1	133.26	34	133.90	135.00	-19.9	46,586	-0.04%
2021/10/19	4.1	127.29	24	127.06	128.50	-19.9	47,139	-0.04%
2021/10/18	3	122.50	11	123.27	123.00	-8	47,995	-0.02%
2021/10/15	22	122.07	20	122.73	122.00	2	48,377	0.00%
2021/10/14	14.1	119.93	24	119.79	118.00	-9.9	48,819	-0.02%
2021/10/13	52.3	122.43	25	125.30	120.50	27.3	49,261	0.06%
2021/10/12	29	130.59	7	130.07	128.50	22	49,863	0.04%
2021/10/08	42	137.67	68.2	135.80	131.00	-26.2	50,305	-0.05%
2021/10/07	28	132.45	30	132.18	133.50	-2	50,945	0.00%
2021/10/06	16	126.00	23	128.65	130.50	-7	50,971	-0.01%
2021/10/05	58	125.34	51	124.67	126.50	7	51,717	0.01%
2021/10/04	21	123.79	16	125.53	121.50	5	52,128	0.01%
2021/10/01	22.2	126.48	26	126.25	124.00	-3.8	52,726	-0.01%
2021/09/30	12	134.79	13.1	135.19	134.00	-1.1	53,156	0.00%
2021/09/29	33	135.70	21	134.86	134.00	12	53,244	0.02%
2021/09/28	15.1	135.20	32.2	135.00	139.00	-17.1	53,458	-0.03%
2021/09/27	45	136.60	34.2	135.91	138.00	10.8	53,472	0.02%
2021/09/24	34.2	131.36	37	133.65	135.00	-2.8	52,807	-0.01%
2021/09/23	9	127.33	9	125.89	124.50	0	52,292	0.00%
2021/09/22	12	123.25	16	122.56	125.00	-4	52,340	-0.01%
2021/09/17	25.2	124.39	11	123.59	126.50	14.2	52,383	0.03%
2021/09/16	14	120.68	15	121.33	121.50	-1	52,394	0.00%
2021/09/15	36	122.28	31.1	121.79	120.00	5	52,459	0.01%
2021/09/14	87	123.30	71.6	123.08	121.50	15.4	52,046	0.03%
2021/09/13	20.2	132.39	11.2	133.45	129.00	9	51,349	0.02%
2021/09/10	27.1	130.56	20	130.68	133.00	7.1	51,054	0.01%
2021/09/09	45.5	134.35	59	132.96	133.00	-13.5	50,598	-0.03%
2021/09/08	73.3	132.47	52	132.44	130.50	21.3	50,078	0.04%
2021/09/07	28.1	140.33	24	141.31	138.50	4.1	49,056	0.01%
2021/09/06	53.5	157.61	58	155.09	153.50	-4.5	48,713	-0.01%
2021/09/03	78.3	164.12	71.2	165.19	165.50	7.2	48,488	0.01%
2021/09/02	109	168.01	102.2	168.46	159.00	6.8	48,252	0.01%	大買/大賣/
2021/09/01	87.3	163.81	83.5	163.85	167.00	3.8	46,980	0.01%
2021/08/31	20	153.35	70	154.24	155.00	-50	46,231	-0.11%
2021/08/30	22.1	151.80	14	151.64	150.00	8.1	46,138	0.02%
2021/08/27	31.4	152.00	40.2	151.78	150.00	-8.8	46,457	-0.02%
2021/08/26	98.1	160.42	102	159.98	158.00	-3.9	46,194	-0.01%	大賣/
2021/08/25	196.4	163.43	163.5	162.92	158.50	32.9	45,344	0.07%	大買/大賣/
2021/08/24	106.2	157.96	142.1	158.13	163.50	-35.9	43,208	-0.08%	大買/大賣/
2021/08/23	73.6	150.44	50.3	150.77	149.00	23.4	42,798	0.05%
2021/08/20	73	142.33	93.1	142.83	144.00	-20.1	43,009	-0.05%
2021/08/19	98	147.38	98.4	147.16	135.00	-0.4	42,007	0.00%
2021/08/18	64.2	138.48	70.8	139.58	150.00	-6.6	40,718	-0.02%
2021/08/17	63.2	140.58	62	141.33	137.50	1.2	39,881	0.00%
2021/08/16	25	135.34	17	135.15	135.50	8	39,150	0.02%
2021/08/13	27	134.98	20	138.33	130.50	7	38,780	0.02%
2021/08/12	4	136.13	16	134.34	136.50	-12	38,600	-0.03%
2021/08/11	23.1	135.10	27	131.65	128.00	-3.9	38,648	-0.01%
2021/08/10	57	136.11	59.1	132.99	135.00	-2.1	38,582	-0.01%
2021/08/09	38	142.84	20	140.60	138.50	18	38,319	0.05%
2021/08/06	31	147.48	22	147.48	150.00	9	38,020	0.02%
2021/08/05	28.2	146.16	27	146.70	144.50	1.2	37,805	0.00%
2021/08/04	71	150.39	95	150.45	149.50	-24	37,759	-0.06%
2021/08/03	37.3	139.90	32	141.17	142.00	5.3	36,910	0.01%
2021/08/02	22	136.66	23.4	135.00	135.00	-1.4	36,810	0.00%
2021/07/30	60.3	140.29	49	139.45	135.00	11.3	36,379	0.03%
2021/07/29	34.2	131.89	57	129.28	136.50	-22.8	35,710	-0.06%
2021/07/28	24.3	136.15	9.3	134.87	132.50	15	34,588	0.04%
2021/07/27	81	155.01	52	152.56	147.00	29	34,541	0.08%
2021/07/26	35.9	150.67	191	145.30	155.00	-155.2	33,627	-0.46%	大賣/鉅額交易
2021/07/23	52.4	146.10	46	147.08	141.00	6.4	32,848	0.02%
2021/07/22	82	153.28	79.2	153.81	153.00	2.8	32,220	0.01%
2021/07/21	97	144.49	48.2	145.19	147.50	48.8	31,411	0.16%
2021/07/20	52.3	138.01	48	136.36	134.50	4.3	31,298	0.01%
2021/07/19	63.2	137.23	41	136.07	134.00	22.2	31,150	0.07%
2021/07/16	72.1	133.94	52	135.88	137.00	20.1	31,080	0.06%
2021/07/15	23.5	125.99	46.2	127.17	130.00	-22.7	30,465	-0.07%
2021/07/14	107.6	127.81	66.2	125.96	124.50	41.4	30,605	0.14%	大買/
2021/07/13	13	121.00	61	119.70	123.00	-48	30,442	-0.16%
2021/07/12	96.2	110.40	98.1	111.62	112.00	-1.9	30,802	-0.01%
2021/07/09	36	100.41	96	102.04	105.50	-60	29,847	-0.20%
2021/07/08	139.2	95.87	66	95.51	96.20	73.2	29,423	0.25%	大買/
2021/07/07	36	91.56	58.5	93.80	95.50	-22.5	29,117	-0.08%
2021/07/06	18.1	88.27	61	86.95	86.90	-42.9	28,520	-0.15%
2021/07/05	35.1	88.23	26.2	88.27	86.20	8.9	28,772	0.03%
2021/07/02	36	82.52	28	83.82	86.00	8	28,994	0.03%
2021/07/01	9	80.00	9	80.28	78.90	0	29,316	0.00%
2021/06/30	25.1	80.82	32.3	81.32	80.30	-7.3	29,785	-0.02%
2021/06/29	6	83.27	59	83.27	81.10	-53	31,403	-0.17%
2021/06/28	19	85.42	31	85.31	84.90	-12	33,429	-0.04%
2021/06/25	18.2	84.80	30.6	84.85	84.30	-12.4	34,038	-0.04%
2021/06/24	46.3	83.53	32.3	83.69	83.50	14	33,812	0.04%
2021/06/23	63.3	81.26	21	81.28	82.40	42.3	33,654	0.13%
2021/06/22	19	80.92	11	81.24	79.20	8	33,733	0.02%
2021/06/21	6	79.07	3	80.80	79.90	3	33,417	0.01%
2021/06/18	8.2	80.44	16	79.87	79.60	-7.9	33,176	-0.02%
2021/06/17	4.1	80.02	3	80.57	81.50	1.1	33,009	0.00%
2021/06/16	60	81.80	34	81.69	79.90	26	32,827	0.08%
2021/06/15	8	82.71	18	83.20	82.30	-10	32,627	-0.03%
2021/06/11	43	84.28	26	85.03	83.00	17	32,497	0.05%
2021/06/10	42	82.81	28	82.66	83.10	14	31,950	0.04%
2021/06/09	37	80.14	41	79.82	78.60	-4	31,065	-0.01%
2021/06/08	34	77.73	19	77.15	77.00	15	30,472	0.05%
2021/06/07	43	85.61	32.3	85.29	83.10	10.7	29,770	0.04%
2021/06/04	72	86.85	65	87.12	86.00	7	29,326	0.02%
2021/06/03	27	85.60	41.3	86.58	85.70	-14.3	28,631	-0.05%
2021/06/02	48.2	85.47	36	85.15	83.00	12.2	28,030	0.04%
2021/06/01	38.1	84.69	109	82.79	86.10	-70.9	27,484	-0.26%	大賣/
2021/05/31	63	83.43	61.1	83.86	81.90	1.9	26,770	0.01%
2021/05/28	33	77.58	72.5	78.38	79.20	-39.5	25,574	-0.15%
2021/05/27	23	70.95	35.5	69.91	72.00	-12.5	24,303	-0.05%
2021/05/26	7	68.73	10	68.60	68.50	-3	23,964	-0.01%
2021/05/25	37	69.59	22	70.24	68.20	15	23,809	0.06%
2021/05/24	105	67.62	30	67.04	66.80	75	23,310	0.32%	大買/
2021/05/21	1	64.90	3	64.07	64.00	-2	23,089	-0.01%
2021/05/20	19	64.60	13	64.12	62.90	6	23,202	0.03%
2021/05/19	32	64.84	39	63.34	66.00	-7	23,128	-0.03%
2021/05/18	17.1	59.95	18	61.23	62.90	-0.9	22,850	0.00%
2021/05/17	66	60.81	93	60.98	57.20	-27	22,602	-0.12%
2021/05/14	43	65.36	10	65.54	63.50	33	22,280	0.15%
2021/05/13	34	64.24	45	63.51	62.90	-11	21,942	-0.05%
2021/05/12	43	65.04	56.1	65.19	63.50	-13.1	21,570	-0.06%
2021/05/11	13	68.37	10	66.97	67.00	3	20,854	0.01%
2021/05/10	12	72.17	11	72.55	74.00	1	20,353	0.00%
2021/05/07	0	0.00	5	67.18	67.30	-5	19,787	-0.03%
2021/05/06	14	63.15	14	62.74	61.20	0	19,751	0.00%
2021/05/05	10	65.12	5	65.62	62.80	5	19,622	0.03%
2021/05/04	28.4	64.63	32	64.35	64.40	-3.6	19,451	-0.02%
2021/05/03	3	67.07	41	67.83	67.00	-38	19,143	-0.20%
2021/04/29	12	69.69	23	69.95	69.00	-11	18,981	-0.06%
2021/04/28	23	71.11	32	70.20	69.60	-9	18,872	-0.05%
2021/04/27	22	72.84	14	73.25	72.10	8	18,631	0.04%
2021/04/26	20	76.58	33	75.82	75.40	-13	18,336	-0.07%
2021/04/23	66	74.94	78	73.97	74.40	-12	17,959	-0.07%
2021/04/22	27	74.65	35	75.07	72.60	-8	17,593	-0.05%
2021/04/21	24.3	73.53	37	72.95	73.40	-12.7	17,087	-0.07%
2021/04/20	55	72.57	59.2	73.38	73.00	-4.2	16,800	-0.02%
2021/04/19	87.3	71.56	90	71.12	70.00	-2.7	16,096	-0.02%
2021/04/16	98	67.28	107.3	68.79	71.10	-9.3	15,114	-0.06%	大賣/
2021/04/15	28	64.36	30	65.00	64.70	-2	14,251	-0.01%
2021/04/14	67.2	63.42	76.5	63.21	63.70	-9.3	13,976	-0.07%
2021/04/13	74.1	66.81	34.5	66.83	65.60	39.6	13,548	0.29%
2021/04/12	23	66.31	20	66.68	66.70	3	12,897	0.02%
2021/04/09	21.4	61.95	21	61.35	60.70	0.4	12,824	0.00%
2021/04/08	69.5	66.08	62	66.11	64.00	7.5	12,398	0.06%
2021/04/07	11.2	63.16	19	62.81	64.20	-7.8	11,648	-0.07%
2021/04/06	41	59.05	52.6	58.48	58.40	-11.6	11,053	-0.10%
2021/04/01	200.5	58.65	173	58.71	58.20	27.5	10,491	0.26%	大買/大賣/
2021/03/31	172.8	55.85	200.1	55.59	57.40	-27.3	8,769	-0.31%	大買/大賣/
2021/03/30	22	49.72	77.9	49.89	52.20	-55.9	6,590	-0.85%
2021/03/29	16	47.89	33	47.90	47.50	-17	5,909	-0.29%
2021/03/26	21	47.38	69	47.38	47.45	-48	5,852	-0.82%
2021/03/25	16.1	46.67	58.2	47.18	47.00	-42.2	5,689	-0.74%
2021/03/23	0	0.00	1	44.75	44.65	-1	5,427	-0.02%
2021/03/22	0	0.00	10	45.10	45.10	-10	5,465	-0.18%
2021/03/19	9	44.49	0	0.00	44.50	9	5,708	0.16%
2021/03/18	1	45.00	2	44.90	45.00	-1	5,742	-0.02%
2021/03/17	4.2	45.47	29	45.77	45.15	-24.9	5,847	-0.42%
2021/03/16	4	46.01	1	46.50	46.50	3	5,917	0.05%
2021/03/15	7	44.81	2.1	45.15	45.50	4.9	6,056	0.08%
2021/03/12	18	44.88	0	0.00	44.60	18	6,178	0.29%
2021/03/11	6	44.46	0	0.00	44.60	6	6,587	0.09%
2021/03/10	9	43.94	0	0.00	43.90	9	6,813	0.13%
2021/03/09	2	43.53	3	43.70	43.80	-1	7,223	-0.01%
2021/03/08	11	44.12	1	44.35	43.95	10	7,316	0.14%
2021/03/05	3	44.35	21	44.56	44.30	-18	7,337	-0.25%
2021/03/04	1	45.00	0	0.00	45.00	1	7,367	0.01%
2021/03/03	6	45.95	17	45.49	46.20	-11	7,644	-0.14%
2021/03/02	34	46.59	4	47.28	46.30	30	7,592	0.40%
2021/02/26	2	47.25	5	47.32	47.35	-3	7,537	-0.04%
2021/02/25	13	47.34	12	47.25	46.90	1	7,510	0.01%
2021/02/24	3	47.20	0	0.00	46.70	3	7,609	0.04%
2021/02/23	8	46.56	0	0.00	46.65	8	7,591	0.11%
2021/02/22	59	47.44	8	47.73	47.45	51	7,530	0.68%
2021/02/19	51	45.98	16	47.42	47.45	35	7,275	0.48%
2021/02/18	3	47.27	29	46.97	46.85	-26	7,114	-0.37%
2021/02/17	4	45.69	14	46.00	46.15	-10	7,002	-0.14%
2021/02/03	2	44.18	0	0.00	43.70	2	6,939	0.03%
2021/02/02	2	43.75	3	43.42	43.75	-1	6,955	-0.01%
2021/02/01	0	42.25	0.3	42.00	42.55	-0.3	6,936	0.00%
2021/01/29	2	43.90	0	0.00	43.10	2	6,909	0.03%
2021/01/28	1	44.40	1	44.50	44.35	0	6,858	0.00%
2021/01/27	0	0.00	4	45.45	45.45	-4	6,841	-0.06%
2021/01/26	4	45.00	0	0.00	44.70	4	6,806	0.06%
2021/01/25	2	44.90	10	44.93	44.90	-8	6,778	-0.12%
2021/01/22	0	0.00	5	44.10	44.65	-5	6,759	-0.07%
2021/01/21	4	44.89	20	44.09	44.05	-16	6,733	-0.24%
2021/01/20	10	45.65	3	45.93	45.10	7	6,699	0.10%
2021/01/19	5	46.60	3	46.72	46.10	2	6,581	0.03%
2021/01/18	5	46.28	10	46.15	46.10	-5	6,537	-0.08%
2021/01/15	18	48.71	16	47.78	47.30	2	6,465	0.03%
2021/01/14	42	47.98	71.7	47.99	48.20	-29.7	6,337	-0.47%
2021/01/13	5	46.60	3	47.07	46.55	2	6,131	0.03%
2021/01/12	6	47.29	10	46.98	46.15	-4	6,067	-0.07%
2021/01/11	14	47.19	14.4	47.11	47.50	-0.4	5,985	-0.01%
2021/01/08	2	46.10	6	45.73	45.35	-4	5,832	-0.07%
2021/01/07	1	45.70	4	45.95	45.80	-3	5,840	-0.05%
2021/01/06	6	45.68	18.4	46.66	45.65	-12.4	5,914	-0.21%
2021/01/05	1	47.15	0	0.00	46.85	1	5,892	0.02%
2021/01/04	2	47.93	13	48.12	47.65	-11	5,976	-0.18%
2020/12/31	7	47.59	24.9	47.57	47.45	-17.9	5,860	-0.30%
2020/12/30	5	46.50	20.6	46.48	46.70	-15.6	5,800	-0.27%
2020/12/29	4	46.25	8.5	46.16	46.20	-4.5	5,800	-0.08%
2020/12/28	5	46.58	7	46.61	46.65	-2	5,771	-0.03%
2020/12/25	0	0.00	9	46.87	46.40	-9	5,712	-0.16%
2020/12/24	4	46.73	10.3	46.74	46.75	-6.3	5,641	-0.11%
2020/12/23	18	46.27	22	46.26	46.20	-4	5,543	-0.07%
2020/12/22	17.9	45.09	28.4	45.62	44.90	-10.5	5,383	-0.20%
2020/12/21	7	43.61	15.7	44.06	45.05	-8.7	5,259	-0.17%
2020/12/18	1	44.55	8.4	45.27	44.75	-7.4	5,182	-0.14%
2020/12/17	7	45.11	10.1	45.04	45.00	-3.1	5,165	-0.06%
2020/12/16	7	45.48	27.9	45.48	45.30	-20.9	5,161	-0.40%
2020/12/15	6.3	45.50	392.5	46.38	45.15	-386.2	5,109	-7.56%	大賣/鉅額交易
2020/12/14	5	47.38	5	47.62	47.40	0	4,874	0.00%
2020/12/11	17	46.99	3	47.53	46.95	14	4,843	0.29%
2020/12/10	35	49.68	45	49.35	48.25	-10	4,790	-0.21%
2020/12/09	10	50.95	15	50.96	51.00	-5	4,654	-0.11%
2020/12/08	14	49.94	8	50.14	50.20	6	4,480	0.13%
2020/12/07	42.3	51.32	83.9	50.48	50.80	-41.6	4,324	-0.96%
2020/12/04	39	48.94	20	48.89	48.75	19	3,916	0.49%
2020/12/03	72	47.80	143.5	47.70	47.50	-71.5	3,684	-1.94%	大賣/
2020/12/02	12	46.05	42	46.27	46.45	-30	3,307	-0.91%
2020/12/01	0.1	45.00	0	0.00	45.50	0.1	3,232	0.00%
2020/11/30	5	45.58	10.9	45.20	45.20	-5.9	3,333	-0.18%
2020/11/27	11	46.73	46	46.66	45.75	-35	3,579	-0.98%
2020/11/24	22	44.67	2	44.10	43.90	20	3,200	0.62%
2020/11/23	27	44.69	56	44.71	44.80	-29	3,145	-0.92%
2020/11/20	2	43.70	7	43.11	43.70	-5	2,993	-0.17%
2020/11/19	0	0.00	4	42.58	42.50	-4	2,942	-0.14%
2020/11/18	2	42.58	4	42.40	42.65	-2	2,939	-0.07%
2020/11/17	0	0.00	4	41.96	42.35	-4	2,936	-0.14%
2020/11/16	1	42.05	2	41.85	42.05	-1	2,982	-0.03%
2020/11/13	1	42.05	2	41.90	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	7	42.89	42.55	-7	3,059	-0.23%
2020/11/11	2	42.45	8	42.76	42.80	-6	3,120	-0.19%
2020/11/10	2	42.50	9	42.82	42.50	-7	3,138	-0.22%
2020/11/09	2	42.28	2	42.15	42.35	0	3,181	0.00%
2020/11/06	13	42.30	3	42.22	41.90	10	3,206	0.31%
2020/11/05	0	0.00	4	41.71	41.80	-4	3,263	-0.12%
2020/11/04	6	41.65	3	41.75	41.70	3	3,371	0.09%
2020/11/03	1	41.55	0	0.00	41.65	1	3,397	0.03%
2020/10/28	1	42.20	0	0.00	42.10	1	3,609	0.03%
2020/10/27	1	43.95	2	44.00	43.85	-1	3,619	-0.03%
2020/10/23	0	0.00	2	43.90	43.95	-2	3,731	-0.05%
2020/10/22	13	43.28	1	43.80	43.50	12	3,787	0.32%
2020/10/20	0	0.00	2	45.78	45.75	-2	3,749	-0.05%
2020/10/19	0	0.00	12	45.55	45.65	-12	3,768	-0.32%
2020/10/16	0	0.00	11	45.85	45.30	-11	3,780	-0.29%
2020/10/15	5	46.30	30	46.38	46.10	-25	3,764	-0.66%
2020/10/14	2	46.75	5	46.71	46.50	-3	3,768	-0.08%
2020/10/13	0	0.00	2	45.58	45.85	-2	3,693	-0.05%
2020/10/12	10	45.50	2	45.85	45.50	8	3,642	0.22%
2020/10/08	2	45.10	16	45.20	45.15	-14	3,536	-0.40%
2020/10/07	0	0.00	4	44.90	44.55	-4	3,507	-0.11%
2020/10/06	2	44.10	2	43.50	44.10	0	3,465	0.00%
2020/10/05	2	42.58	1	41.90	42.80	1	3,508	0.03%
2020/09/29	2	41.73	0	0.00	41.20	2	4,078	0.05%
2020/09/28	3	41.33	0	0.00	41.70	3	4,303	0.07%
2020/09/25	5	41.55	14	41.69	40.90	-9	4,341	-0.21%
2020/09/24	4	42.86	1	42.30	42.05	3	4,396	0.07%
2020/09/23	2	43.80	0	0.00	43.75	2	4,394	0.05%
2020/09/22	4	43.64	3	44.02	44.00	1	4,399	0.02%
2020/09/21	13	45.75	2	45.10	45.05	11	4,359	0.25%
2020/09/18	1	45.20	2	45.30	45.20	-1	4,321	-0.02%
2020/09/17	2	45.20	0	0.00	45.25	2	4,319	0.05%
2020/09/16	0	0.00	5	45.42	45.30	-5	4,300	-0.12%
2020/09/15	7	45.55	0	0.00	45.00	7	4,317	0.16%
2020/09/11	1	43.20	1	43.65	43.10	0	4,186	0.00%
2020/09/10	1	44.35	0	0.00	43.95	1	4,162	0.02%
2020/09/08	11	45.55	0	0.00	44.75	11	4,132	0.27%
2020/09/07	14	45.57	6	45.73	44.75	8	4,107	0.19%
2020/09/04	2	44.40	4	44.71	44.90	-2	4,073	-0.05%
2020/09/03	14	46.44	6	46.10	45.50	8	4,036	0.20%
2020/09/02	23	45.11	43	46.80	46.60	-20	3,899	-0.51%
2020/09/01	0	0.00	17	42.53	43.20	-17	3,618	-0.47%
2020/08/31	0	0.00	1	42.90	42.80	-1	3,675	-0.03%
2020/08/28	11	43.33	0	0.00	43.10	11	3,696	0.30%
2020/08/27	0	0.00	16	43.55	43.15	-16	3,720	-0.43%
2020/08/26	1	43.65	0	0.00	43.60	1	3,725	0.03%
2020/08/25	36	43.63	1	43.50	43.80	35	3,756	0.93%
2020/08/24	2	43.00	0	0.00	42.85	2	3,777	0.05%
2020/08/20	10	43.00	4	42.75	42.55	6	3,846	0.16%
2020/08/19	13	44.47	0	0.00	44.00	13	3,804	0.34%
2020/08/18	6	45.87	1	45.95	45.65	5	3,761	0.13%
2020/08/17	6	45.67	12	46.47	46.65	-6	3,716	-0.16%
2020/08/14	2	45.45	0	0.00	45.60	2	3,649	0.05%
2020/08/13	1	46.00	4	46.11	45.95	-3	3,628	-0.08%
2020/08/12	1	45.30	1	45.15	45.15	0	3,551	0.00%
2020/08/11	2	45.40	1	45.55	44.95	1	3,516	0.03%
2020/08/10	31	47.53	9	47.34	47.30	22	3,459	0.64%
2020/08/07	0	0.00	2	47.00	47.10	-2	3,354	-0.06%
2020/08/06	2	46.00	0	0.00	46.00	2	3,321	0.06%
2020/08/05	0	0.00	3	47.27	47.00	-3	3,283	-0.09%
2020/08/04	2	47.35	7	47.81	47.00	-5	3,286	-0.15%
2020/08/03	4	46.13	0	0.00	46.40	4	3,226	0.12%
2020/07/31	1	46.30	0	0.00	46.30	1	3,255	0.03%
2020/07/30	0.3	46.00	1	45.60	46.00	-0.7	3,211	-0.02%
2020/07/29	0	0.00	1	44.40	44.95	-1	3,135	-0.03%
2020/07/28	3	43.73	3	45.10	42.70	0	3,103	0.00%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/24	1	43.75	0	0.00	42.70	1	3,010	0.03%
2020/07/23	4	44.59	4	44.23	44.20	0	2,999	0.00%
2020/07/16	0.2	42.30	2	42.35	42.30	-1.8	2,866	-0.06%
2020/07/15	4	42.26	7	42.79	41.70	-3	2,861	-0.10%
2020/07/14	1	43.70	15	43.57	43.30	-14	2,902	-0.48%
2020/07/13	1	43.65	0.3	43.85	43.80	0.7	2,906	0.02%
2020/07/10	4	44.99	5	43.80	43.70	-1	2,895	-0.03%
2020/07/09	12	46.24	7	46.64	45.55	5	2,814	0.18%
2020/07/08	26.5	47.82	35	48.35	47.45	-8.5	2,649	-0.32%
2020/07/07	31	43.72	49.3	44.56	45.35	-18.3	2,235	-0.82%
2020/07/06	0	0.00	5	41.04	41.25	-5	2,022	-0.25%
2020/07/03	1	41.00	17	40.85	40.85	-16	1,990	-0.80%
2020/07/02	0	0.00	7	39.86	40.40	-7	1,919	-0.36%
2020/07/01	1	39.50	0	0.00	39.30	1	1,904	0.05%
2020/06/30	0	0.00	2	38.70	38.70	-2	1,921	-0.10%
2020/06/24	2	39.00	0	0.00	38.75	2	1,917	0.10%
2020/06/22	2	39.50	2	38.75	38.70	0	1,906	0.00%
2020/06/19	0	0.00	1	39.10	39.20	-1	1,867	-0.05%
2020/06/17	1	38.50	0	0.00	38.45	1	1,857	0.05%
2020/06/15	2	37.95	0	0.00	37.65	2	1,892	0.11%
2020/06/12	3	37.65	0	0.00	38.00	3	1,895	0.16%
2020/06/11	0	0.00	1	38.30	38.20	-1	1,906	-0.05%
2020/06/09	5	39.40	0	0.00	39.40	5	1,938	0.26%
2020/06/08	11	39.84	0	0.00	39.55	11	1,954	0.56%
2020/06/05	0	0.00	6	40.06	40.10	-6	1,936	-0.31%
2020/06/04	2	39.05	0	0.00	38.95	2	1,896	0.11%
2020/06/03	1	38.60	5	38.71	38.75	-4	2,000	-0.20%
2020/06/02	5	38.52	3	38.53	38.30	2	2,014	0.10%
2020/06/01	2	38.85	2	38.85	38.40	0	2,002	0.00%
2020/05/29	3	39.18	0	0.00	39.05	3	1,963	0.15%
2020/05/28	7	39.31	5	38.71	38.95	2	1,932	0.10%
2020/05/22	3	36.97	0	0.00	37.30	3	1,799	0.17%
2020/05/21	0	0.00	3	36.68	36.95	-3	1,780	-0.17%
2020/05/20	1	35.85	1	36.10	35.85	0	1,783	0.00%
2020/05/18	1	35.40	3	35.80	35.05	-2	1,831	-0.11%
2020/05/15	2	36.00	0	0.00	36.00	2	1,816	0.11%
2020/05/14	1	37.50	0	0.00	36.85	1	1,798	0.06%
2020/05/13	0	0.00	1	37.85	37.95	-1	1,782	-0.06%
2020/05/11	2	38.38	4	38.95	38.30	-2	1,763	-0.11%
2020/05/08	7	39.34	4	38.85	39.15	3	1,720	0.17%
2020/05/07	0	0.00	3	39.22	39.15	-3	1,648	-0.18%
2020/05/06	3	37.65	1	37.30	37.40	2	1,566	0.13%
2020/05/05	0	0.00	5	36.30	36.30	-5	1,535	-0.33%
2020/04/30	1	37.50	0	0.00	37.70	1	1,516	0.07%
2020/04/28	13	36.94	0	0.00	36.85	13	1,526	0.85%
2020/04/27	0	0.00	1	36.70	36.95	-1	1,557	-0.06%
2020/04/23	0	0.00	5	35.95	36.00	-5	1,565	-0.32%
2020/04/22	5	35.75	1	35.70	35.60	4	1,564	0.26%
2020/04/21	1	35.50	1.2	36.54	35.15	-0.2	1,563	-0.01%
2020/04/20	1	36.95	1	36.40	36.80	0	1,551	0.00%
2020/04/17	7	37.74	3	37.98	37.25	4	1,546	0.26%
2020/04/16	0	0.00	2	36.05	36.90	-2	1,458	-0.14%
2020/04/15	1	35.20	3	35.35	35.60	-2	1,428	-0.14%
2020/04/14	0.2	34.75	0	0.00	34.75	0.2	1,400	0.01%
2020/04/10	4	33.90	2	33.93	34.00	2	1,392	0.14%
2020/04/09	0	0.00	2	34.93	34.15	-2	1,431	-0.14%
2020/04/08	3	34.83	1	34.75	34.95	2	1,466	0.14%
2020/04/07	3	34.20	2	34.35	34.35	1	1,448	0.07%
2020/04/06	1	33.50	0	0.00	33.65	1	1,434	0.07%
2020/04/01	0	0.00	15	31.50	33.05	-15	1,427	-1.05%
2020/03/31	1	31.50	1	31.50	31.10	0	1,399	0.00%
2020/03/30	1	30.10	2	30.35	31.05	-1	1,403	-0.07%
2020/03/27	0	0.00	1	30.80	30.75	-1	1,452	-0.07%
2020/03/26	2	30.25	1	30.30	30.80	1	1,445	0.07%
2020/03/25	0	0.00	7	30.75	30.60	-7	1,441	-0.49%
2020/03/23	1	28.15	1	28.00	28.10	0	1,423	0.00%
2020/03/20	4	28.55	1	29.15	29.15	3	1,424	0.21%
2020/03/19	21	28.26	6	27.25	27.20	15	1,415	1.06%
2020/03/18	1	30.75	0	0.00	30.20	1	1,403	0.07%
2020/03/17	0	0.00	6	30.35	30.20	-6	1,399	-0.43%
2020/03/16	4	34.53	10	33.28	32.25	-6	1,381	-0.43%
2020/03/13	3	34.42	13	34.50	35.00	-10	1,369	-0.73%
2020/03/12	15	39.35	10	38.98	38.20	5	1,354	0.37%
2020/03/09	12	45.09	7	45.07	43.40	5	1,310	0.38%
2020/03/06	8	42.66	3	43.00	42.90	5	1,193	0.42%
2020/03/05	7	41.92	1	42.00	42.00	6	1,213	0.49%
2020/02/27	1	41.70	0	0.00	41.45	1	1,534	0.07%
2020/02/25	1	42.15	0	0.00	42.90	1	1,527	0.07%
2020/02/24	5	42.50	0	0.00	42.80	5	1,530	0.33%
2020/02/21	7	43.64	0	0.00	43.30	7	1,537	0.46%
2020/02/20	1	44.25	10	44.26	44.10	-9	1,556	-0.58%
2020/02/19	5	41.35	2	42.05	42.20	3	1,519	0.20%
2020/02/13	2	41.50	0	0.00	41.50	2	1,541	0.13%
2020/02/10	8	40.67	0	0.00	40.60	8	1,588	0.50%
2020/02/07	5	42.14	0	0.00	41.80	5	1,589	0.31%
2020/02/06	1	42.50	0	0.00	42.60	1	1,591	0.06%
2020/02/03	3	38.45	12	39.62	40.00	-9	1,645	-0.55%
2020/01/31	3	41.47	2	41.45	41.20	1	1,670	0.06%
2020/01/30	3	42.10	10	43.09	41.45	-7	1,790	-0.39%
2020/01/20	1	45.85	12	45.94	45.85	-11	1,782	-0.62%
2020/01/17	1	46.15	1	46.10	46.10	0	1,778	0.00%
2020/01/14	1	46.45	0	0.00	46.20	1	1,813	0.06%
2020/01/13	1	46.10	0	0.00	46.20	1	1,884	0.05%
2020/01/10	1	46.00	0	0.00	46.10	1	1,889	0.05%
2020/01/09	1	46.15	0	0.00	46.10	1	1,914	0.05%
2020/01/08	1	46.30	0	0.00	46.10	1	1,972	0.05%
2020/01/06	8	46.71	0	0.00	46.50	8	2,008	0.40%
2020/01/03	8	47.86	2	47.55	47.20	6	2,008	0.30%
2020/01/02	2	48.25	18	47.66	48.40	-16	1,967	-0.81%
2019/12/31	10	47.00	7	47.10	46.75	3	1,935	0.15%
2019/12/27	0	0.00	7	47.64	47.55	-7	1,933	-0.36%
2019/12/26	0	0.00	2	47.30	47.25	-2	1,921	-0.10%
2019/12/24	5	47.30	6	47.43	47.00	-1	1,937	-0.05%
2019/12/18	0	0.00	2	46.98	47.00	-2	1,934	-0.10%
2019/12/16	0	0.00	2	46.35	46.80	-2	1,961	-0.10%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/09	4	47.40	0	0.00	47.30	4	2,025	0.20%
2019/12/06	0	0.00	2	47.45	47.10	-2	2,110	-0.09%
2019/12/05	0	0.00	1	47.00	46.70	-1	2,159	-0.05%
2019/12/04	0	0.00	1	46.15	46.35	-1	2,182	-0.05%
2019/12/02	21	46.55	6	47.56	46.40	15	2,217	0.68%
2019/11/29	33	49.50	34	49.90	48.35	-1	2,186	-0.05%
2019/11/27	1	47.50	0	0.00	47.50	1	2,020	0.05%
2019/11/26	2	47.45	23	47.41	47.25	-21	2,061	-1.02%
2019/11/25	22.1	47.65	4	47.78	47.70	18.1	2,041	0.89%
2019/11/22	3	46.65	4	46.75	46.75	-1	2,035	-0.05%
2019/11/21	1	46.40	0	0.00	46.60	1	2,094	0.05%
2019/11/20	2	46.55	0	0.00	46.75	2	2,194	0.09%
2019/11/19	0	0.00	7	47.64	47.45	-7	2,202	-0.32%
2019/11/18	0	0.00	2	48.00	47.95	-2	2,206	-0.09%
2019/11/15	5	47.35	3	47.28	47.45	2	2,238	0.09%
2019/11/14	3	47.00	3	47.00	46.75	0	2,228	0.00%
2019/11/13	2	46.80	0	0.00	46.65	2	2,240	0.09%
2019/11/12	4	46.50	0	0.00	46.65	4	2,247	0.18%
2019/11/11	0	0.00	4	46.89	46.30	-4	2,258	-0.18%
2019/11/08	0	0.00	5	46.93	47.05	-5	2,247	-0.22%
2019/11/07	1	45.85	27	46.20	45.95	-26	2,238	-1.16%
2019/11/06	12	46.71	4	46.60	46.60	8	2,239	0.36%
2019/11/05	0	0.00	15	47.20	47.20	-15	2,238	-0.67%
2019/11/04	1	47.20	2	47.23	47.15	-1	2,240	-0.04%
2019/11/01	5	46.70	32	46.46	46.70	-27	2,238	-1.21%
2019/10/31	1	46.55	0.3	46.65	46.50	0.7	2,265	0.03%
2019/10/30	0	0.00	17	47.20	47.50	-17	2,249	-0.76%
2019/10/29	4	47.78	28.2	48.40	47.25	-24.2	2,313	-1.05%
2019/10/28	18	48.46	80	48.49	48.35	-62	2,408	-2.57%
2019/10/25	1	49.85	8	50.43	49.85	-7	2,298	-0.30%
2019/10/24	1	49.60	0	0.00	49.60	1	2,285	0.04%
2019/10/23	1	49.65	0	0.00	49.15	1	2,286	0.04%
2019/10/22	5	49.60	8	49.35	49.40	-3	2,297	-0.13%
2019/10/21	2	48.73	4	48.56	49.20	-2	2,288	-0.09%
2019/10/18	10	49.14	0	0.00	48.85	10	2,296	0.44%
2019/10/17	1	50.50	0	0.00	50.40	1	2,276	0.04%
2019/10/16	11.2	50.92	3	51.07	50.30	8.2	2,269	0.36%
2019/10/15	5	50.80	8	51.09	51.10	-3	2,248	-0.13%
2019/10/14	14	50.57	3	50.23	50.40	11	2,197	0.50%
2019/10/09	1	49.70	11	49.82	49.60	-10	2,173	-0.46%
2019/10/08	5	49.30	9	49.25	49.20	-4	2,168	-0.18%
2019/10/07	0	0.00	6	50.60	50.00	-6	2,207	-0.27%
2019/10/04	10	50.50	2	50.60	50.40	8	2,244	0.36%
2019/10/03	0	0.00	1	49.20	50.10	-1	2,228	-0.04%
2019/10/02	0	0.00	6	49.69	49.60	-6	2,229	-0.27%
2019/09/27	9	48.42	1	48.45	48.60	8	2,287	0.35%
2019/09/24	10	50.80	0	0.00	50.50	10	2,293	0.44%
2019/09/23	0	0.00	5	51.20	50.80	-5	2,285	-0.22%
2019/09/20	0	0.00	10	51.40	51.00	-10	2,277	-0.44%
2019/09/19	0	0.00	2	49.93	50.40	-2	2,242	-0.09%
2019/09/17	2	50.80	0	0.00	50.50	2	2,209	0.09%
2019/09/12	1	52.00	4	52.43	51.40	-3	2,244	-0.13%
2019/09/11	2	51.65	3	51.83	51.80	-1	2,229	-0.04%
2019/09/10	1	51.80	8	51.68	51.30	-7	2,204	-0.32%
2019/09/09	12	53.09	4	53.40	52.80	8	2,163	0.37%
2019/09/06	0	0.00	1	52.50	51.80	-1	2,061	-0.05%
2019/09/05	1	52.00	0	0.00	51.80	1	1,994	0.05%
2019/09/04	9	51.90	0	0.00	51.70	9	1,959	0.46%
2019/09/03	6	50.80	17	50.83	50.80	-11	1,935	-0.57%
2019/09/02	1	51.30	7	51.19	51.50	-6	1,913	-0.31%
2019/08/30	1	51.90	2	51.95	50.90	-1	1,883	-0.05%
2019/08/29	1	50.90	7	50.79	51.30	-6	1,798	-0.33%
2019/08/28	1	49.60	1	50.00	49.60	0	1,747	0.00%
2019/08/27	1	49.95	3	50.15	49.95	-2	1,732	-0.12%
2019/08/26	1	50.20	13	49.79	49.90	-12	1,703	-0.70%
2019/08/23	5	50.25	1	51.00	50.80	4	1,647	0.24%
2019/08/21	0	0.00	2	49.43	49.30	-2	1,529	-0.13%
2019/08/20	6	49.63	4	49.29	49.50	2	1,515	0.13%
2019/08/19	2	47.90	0	0.00	47.90	2	1,449	0.14%
2019/08/15	1	46.65	0	0.00	46.20	1	1,443	0.07%
2019/08/08	1	47.75	0	0.00	48.30	1	1,416	0.07%
2019/08/07	0	0.00	2	47.85	47.00	-2	1,402	-0.14%
2019/08/06	3	45.87	0	0.00	47.80	3	1,405	0.21%
2019/08/05	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/08/02	3	47.98	17	48.64	47.30	-14	1,407	-0.99%
2019/08/01	1	49.00	0	0.00	49.45	1	1,378	0.07%
2019/07/31	13	50.23	1	49.90	49.70	12	1,375	0.87%
2019/07/30	2	52.95	17	52.26	52.00	-15	1,298	-1.16%
2019/07/29	1	50.70	5	50.96	51.80	-4	1,175	-0.34%
2019/07/26	3	51.23	2	51.15	51.30	1	1,160	0.09%
2019/07/25	3	51.87	0	0.00	51.90	3	1,136	0.26%
2019/07/24	4	50.88	4	51.43	51.70	0	1,129	0.00%
2019/07/23	4	50.53	0	0.00	50.40	4	1,132	0.35%
2019/07/22	6	51.10	0	0.00	51.00	6	1,122	0.53%
2019/07/19	5	50.80	37	50.85	51.20	-32	1,111	-2.88%
2019/07/18	2	49.65	1	49.35	49.20	1	1,060	0.09%
2019/07/17	12	49.96	0	0.00	49.55	12	1,067	1.12%
2019/07/16	13	49.90	2	49.70	49.95	11	1,086	1.01%
2019/07/12	2	50.00	0	0.00	50.10	2	1,104	0.18%
2019/07/11	0	0.00	7	50.39	50.30	-7	1,112	-0.63%
2019/07/09	1	48.40	0	0.00	47.20	1	1,049	0.10%
2019/07/08	0	0.00	1	48.05	47.95	-1	1,062	-0.09%
2019/07/05	7	48.43	0	0.00	48.20	7	1,087	0.64%
2019/07/04	11	47.99	9	48.50	48.50	2	1,129	0.18%
2019/07/01	10	47.53	2	46.75	48.00	8	1,149	0.70%
2019/06/27	1	45.90	0	0.00	45.85	1	1,161	0.09%
2019/06/24	3	45.87	1	45.35	45.80	2	1,230	0.16%
2019/06/19	1	43.65	0	0.00	44.00	1	1,386	0.07%
2019/06/14	7	45.09	10	44.83	44.10	-3	1,784	-0.17%
2019/06/06	3	43.15	0	0.00	42.85	3	1,900	0.16%
2019/06/04	3	43.90	0	0.00	43.60	3	1,912	0.16%
2019/05/30	0	0.00	3	42.68	43.00	-3	1,960	-0.15%
2019/05/29	2	43.05	0	0.00	42.60	2	1,960	0.10%
2019/05/27	1	45.00	0	0.00	44.05	1	2,027	0.05%
2019/05/23	3	45.40	3	46.60	44.50	0	2,126	0.00%
2019/05/16	4	45.93	0	0.00	45.00	4	2,308	0.17%
2019/05/15	5	46.90	0	0.00	46.80	5	2,358	0.21%
2019/05/14	1	46.00	2	45.20	46.60	-1	2,434	-0.04%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/04/30	1	48.30	0	0.00	49.00	1	2,609	0.04%
2019/04/29	3	48.80	1	48.60	48.10	2	2,845	0.07%
2019/04/26	0	0.00	3	51.00	50.80	-3	2,894	-0.10%
2019/04/25	2	51.40	2	51.80	51.40	0	2,978	0.00%
2019/04/19	1	50.60	0	0.00	50.80	1	3,017	0.03%
2019/04/18	5	51.50	0	0.00	50.40	5	3,009	0.17%
2019/04/16	2	50.60	0	0.00	51.00	2	3,014	0.07%
2019/04/15	2	51.00	3	51.20	51.00	-1	2,996	-0.03%
2019/04/12	0	0.00	1	51.10	50.90	-1	2,998	-0.03%
2019/04/10	3	55.13	2	54.60	54.00	1	2,958	0.03%
2019/04/09	2	53.60	0	0.00	53.90	2	2,891	0.07%
2019/04/08	1	53.70	1	54.00	53.40	0	2,873	0.00%
2019/04/03	0	0.00	1	52.10	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	1	52.00	51.80	-1	2,817	-0.04%
2019/04/01	2	52.00	0	0.00	51.90	2	2,802	0.07%
2019/03/27	3	51.23	1	51.40	51.90	2	2,734	0.07%
2019/03/26	1	52.60	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	50.80	0	0.00	51.00	1	2,657	0.04%
2019/03/22	5	54.86	3	54.70	52.50	2	2,627	0.08%
2019/03/21	1	54.50	5	53.74	53.60	-4	2,509	-0.16%
2019/03/20	5	51.94	1	51.50	53.00	4	2,412	0.17%
2019/03/19	5	51.40	12	50.77	51.90	-7	2,367	-0.30%
2019/03/18	6	48.95	1	49.10	49.20	5	2,145	0.23%
2019/03/15	3	49.00	4	48.73	48.25	-1	2,131	-0.05%
2019/03/14	2	48.18	0	0.00	48.00	2	2,126	0.09%
2019/03/13	2	48.30	0	0.00	48.30	2	2,142	0.09%
2019/03/12	1	48.90	2	48.20	48.10	-1	2,173	-0.05%
2019/03/08	0	0.00	4	46.85	46.90	-4	2,208	-0.18%
2019/03/06	4	48.30	0	0.00	48.10	4	2,397	0.17%
2019/03/04	1	47.60	0	0.00	47.90	1	2,501	0.04%
2019/02/22	2	48.55	1	48.50	48.45	1	2,497	0.04%
2019/02/21	3	48.80	10	49.70	49.80	-7	2,425	-0.29%
2019/02/18	11	47.68	1	47.15	46.60	10	2,297	0.44%
2019/02/15	9	49.24	1	49.50	47.35	8	2,274	0.35%
2019/02/14	1	47.60	1	49.00	48.35	0	2,210	0.00%
2019/02/12	1	47.40	2	47.18	47.45	-1	2,079	-0.05%
2019/02/11	1	45.80	5	46.45	45.60	-4	2,032	-0.20%
2019/01/28	0	0.00	1	47.95	47.75	-1	2,005	-0.05%
2019/01/24	0	0.00	2	48.05	47.50	-2	1,998	-0.10%
2019/01/22	3	47.17	1	48.50	47.50	2	1,954	0.10%
2019/01/21	11	49.05	11	49.70	48.15	0	1,914	0.00%
2019/01/18	0	0.00	10	45.16	46.80	-10	1,678	-0.60%
2019/01/17	5	44.55	8	45.43	44.00	-3	1,608	-0.19%
2019/01/16	3	45.20	9	44.24	45.20	-6	1,529	-0.39%
2019/01/15	0	0.00	7	41.34	41.85	-7	1,464	-0.48%
2019/01/11	0	0.00	7	41.90	41.75	-7	1,492	-0.47%
2019/01/10	1	42.15	0	0.00	41.95	1	1,493	0.07%
2019/01/08	0	0.00	15	40.07	40.65	-15	1,472	-1.02%
2019/01/07	10	39.40	3	39.40	39.30	7	1,484	0.47%
2019/01/04	3	37.85	0	0.00	38.75	3	1,520	0.20%
2019/01/03	4	38.20	0	0.00	37.80	4	1,530	0.26%
2019/01/02	1	39.60	0	0.00	39.35	1	1,530	0.07%
2018/12/28	2	39.90	0	0.00	39.70	2	1,539	0.13%
2018/12/26	2	39.65	0	0.00	39.60	2	1,571	0.13%
2018/12/25	0	0.00	1	40.50	40.50	-1	1,577	-0.06%
2018/12/22	2	40.10	0	0.00	40.35	2	1,565	0.13%
2018/12/21	2	38.90	0	0.00	39.90	2	1,572	0.13%
2018/12/17	1	40.75	1	40.95	41.10	0	1,583	0.00%
2018/12/13	0	0.00	1	42.90	42.50	-1	1,606	-0.06%
2018/12/10	4	41.13	0	0.00	41.00	4	1,629	0.25%
2018/12/07	1	43.35	0	0.00	42.80	1	1,620	0.06%
2018/12/05	0	0.00	5	47.06	45.90	-5	1,601	-0.31%
2018/12/04	1	49.10	0	0.00	48.30	1	1,574	0.06%
2018/12/03	0	0.00	3	49.05	48.45	-3	1,569	-0.19%
2018/11/30	6	48.26	1	48.45	48.45	5	1,534	0.33%
2018/11/29	0	0.00	2	48.40	49.20	-2	1,471	-0.14%
2018/11/28	4	43.28	11	44.30	45.40	-7	1,334	-0.52%
2018/11/27	1	41.45	2	41.48	41.55	-1	1,233	-0.08%
2018/11/23	0	0.00	2	39.45	38.25	-2	1,185	-0.17%
2018/11/22	2	40.13	3	39.47	39.25	-1	1,166	-0.09%
2018/11/19	1	38.20	0	0.00	38.40	1	1,123	0.09%
2018/11/12	1	36.90	0	0.00	36.25	1	1,254	0.08%
2018/11/06	2	37.28	2	36.80	36.10	0	1,282	0.00%
2018/11/05	0	0.00	6	38.40	38.30	-6	1,284	-0.47%
2018/11/02	6	38.67	5	37.94	38.25	1	1,284	0.08%
2018/11/01	6	37.75	2	36.70	37.70	4	1,268	0.32%
2018/10/31	2	35.85	8	35.48	36.45	-6	1,261	-0.48%
2018/10/29	1	32.75	16	32.92	34.60	-15	1,243	-1.21%
2018/10/26	4	34.80	0	0.00	33.60	4	1,251	0.32%
2018/10/25	3	34.50	0	0.00	34.45	3	1,270	0.24%
2018/10/24	1	36.00	0	0.00	36.25	1	1,284	0.08%
2018/10/23	5	37.45	0	0.00	36.85	5	1,309	0.38%
2018/10/22	7	38.99	6	39.23	39.20	1	1,338	0.07%
2018/10/18	6	37.00	0	0.00	37.00	6	1,297	0.46%
2018/10/17	0	0.00	1	35.80	36.10	-1	1,286	-0.08%
2018/10/16	2	36.28	0	0.00	35.80	2	1,282	0.16%
2018/10/15	2	35.90	1	35.75	35.75	1	1,276	0.08%
2018/10/12	3	33.78	0	0.00	34.85	3	1,281	0.23%
2018/10/11	9	34.50	0	0.00	34.50	9	1,246	0.72%
2018/10/09	0	0.00	1	38.15	38.30	-1	1,228	-0.08%
2018/10/05	1	38.60	1	40.20	39.30	0	1,232	0.00%
2018/10/04	1	41.40	9	41.07	41.20	-8	1,220	-0.66%
2018/10/03	1	42.90	0	0.00	42.80	1	1,210	0.08%
2018/09/28	1	44.60	0	0.00	44.35	1	1,220	0.08%
2018/09/27	3	44.48	0	0.00	44.60	3	1,217	0.25%
2018/09/26	0	0.00	1	45.00	44.80	-1	1,231	-0.08%
2018/09/18	3	43.58	0	0.00	43.40	3	1,254	0.24%
2018/09/17	10	45.02	1	45.00	45.00	9	1,250	0.72%
2018/09/14	1	45.05	0	0.00	45.75	1	1,246	0.08%
2018/09/13	3	45.00	0	0.00	45.00	3	1,225	0.24%
2018/09/12	1	46.25	0	0.00	44.35	1	1,221	0.08%
2018/09/10	2	47.95	0	0.00	47.20	2	1,207	0.17%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/09/06	3	52.53	0	0.00	51.50	3	1,225	0.24%
2018/09/05	8	54.11	0	0.00	53.60	8	1,249	0.64%
2018/09/04	0	0.00	9	54.11	54.70	-9	1,316	-0.68%
2018/09/03	1	56.30	0	0.00	54.60	1	1,357	0.07%
2018/08/31	1	54.50	4	56.00	56.20	-3	1,418	-0.21%
2018/08/29	9	54.90	9	54.40	54.40	0	1,501	0.00%
2018/08/28	2	54.60	0	0.00	54.80	2	1,568	0.13%
2018/08/27	3	53.00	8	53.18	53.50	-5	1,596	-0.31%
2018/08/24	6	52.40	6	51.60	52.40	0	1,617	0.00%
2018/08/22	3	51.10	3	52.20	51.50	0	1,742	0.00%
2018/08/21	7	50.27	16	50.97	51.20	-9	1,803	-0.50%
2018/08/20	12	52.94	0	0.00	51.80	12	1,809	0.66%
2018/08/16	1	59.20	0	0.00	58.70	1	1,788	0.06%
2018/08/13	1	57.30	1	57.50	57.40	0	1,832	0.00%
2018/08/07	6	62.35	0	0.00	62.50	6	1,932	0.31%
2018/08/06	10	62.75	0	0.00	62.90	10	1,973	0.51%
2018/08/03	0	0.00	1	63.20	63.30	-1	2,012	-0.05%
2018/08/01	0	0.00	1	62.30	64.00	-1	2,059	-0.05%
2018/07/31	2	62.30	2	62.40	61.70	0	2,068	0.00%
2018/07/30	1	64.00	0	0.00	63.00	1	2,067	0.05%
2018/07/27	1	63.70	0	0.00	63.40	1	2,066	0.05%
2018/07/25	0	0.00	1	61.00	61.40	-1	2,109	-0.05%
2018/07/23	1	60.00	0	0.00	59.90	1	2,153	0.05%
2018/07/19	1	63.00	0	0.00	61.50	1	2,250	0.04%
2018/07/18	3	61.00	0	0.00	61.00	3	2,270	0.13%
2018/07/13	0	0.00	1	61.70	60.50	-1	2,407	-0.04%
2018/07/12	1	60.40	0	0.00	60.40	1	2,422	0.04%
2018/07/11	1	60.30	0	0.00	59.90	1	2,429	0.04%
2018/07/06	3	60.27	0	0.00	60.60	3	2,477	0.12%
2018/07/03	0	0.00	2	60.10	60.20	-2	2,496	-0.08%
2018/06/29	3	62.03	1	62.90	63.00	2	2,509	0.08%
2018/06/28	1	60.00	0	0.00	60.00	1	2,495	0.04%
2018/06/27	6	61.38	2	62.70	61.30	4	2,515	0.16%
2018/06/26	2	61.50	0	0.00	61.80	2	2,525	0.08%
2018/06/25	1	63.00	0	63.60	63.00	1	2,522	0.04%
2018/06/20	0	0.00	1	64.03	64.50	-1	2,572	-0.04%
2018/06/19	1	65.50	0	0.00	65.00	1	2,600	0.04%
2018/06/15	1	67.40	0	0.00	66.90	1	2,621	0.04%
2018/06/14	0	0.00	4	68.80	68.50	-4	2,611	-0.15%
2018/06/13	11	70.37	15	69.67	69.10	-4	2,624	-0.15%
2018/06/12	2	72.65	7	72.57	70.70	-5	2,696	-0.18%
2018/06/11	1	70.00	9	70.31	71.00	-8	2,816	-0.28%
2018/06/08	1	70.10	20	69.47	69.00	-19	2,833	-0.67%
2018/06/07	12	67.85	1	69.00	68.60	11	2,822	0.39%
2018/06/06	0	0.00	5	70.10	68.50	-5	2,878	-0.17%
2018/06/05	2	68.55	1	68.70	67.70	1	2,852	0.04%
2018/06/04	3	66.23	1	67.60	67.40	2	2,807	0.07%
2018/06/01	4	66.00	0	0.00	65.40	4	2,806	0.14%
2018/05/31	3	67.67	7	68.01	66.60	-4	2,799	-0.14%
2018/05/30	1	65.50	0	0.00	65.20	1	2,739	0.04%
2018/05/29	7	65.80	3	66.13	65.20	4	2,724	0.15%
2018/05/28	4	63.33	5	63.26	64.00	-1	2,688	-0.04%
2018/05/25	1	61.00	1	61.20	61.20	0	2,701	0.00%
2018/05/23	14	60.00	1	59.50	59.50	13	2,988	0.44%
2018/05/22	6	60.10	21	60.90	60.20	-15	3,062	-0.49%
2018/05/17	1	60.00	1	60.00	60.00	0	3,163	0.00%
2018/05/16	0	0.00	2	61.55	61.90	-2	3,175	-0.06%
2018/05/15	1	59.50	0	0.00	58.90	1	3,205	0.03%
2018/05/14	6	60.02	3	59.50	60.20	3	3,291	0.09%
2018/05/10	2	57.90	4	58.13	58.80	-2	3,370	-0.06%
2018/05/09	1	58.60	0	0.00	56.90	1	3,412	0.03%
2018/05/08	3	58.33	12	58.13	58.10	-9	3,484	-0.26%
2018/05/07	6	56.85	1	56.00	57.30	5	3,824	0.13%
2018/05/03	11	54.82	5	55.96	56.10	6	4,106	0.15%
2018/05/02	7	54.74	2	54.90	54.10	5	4,069	0.12%
2018/04/30	2	55.90	0	0.00	55.20	2	4,046	0.05%
2018/04/27	2	54.90	0	0.00	55.70	2	4,058	0.05%
2018/04/25	4	58.20	2	57.70	58.00	2	4,114	0.05%
2018/04/24	1	55.00	6	55.45	54.70	-5	4,081	-0.12%
2018/04/23	0	0.00	5	59.10	57.00	-5	4,040	-0.12%
2018/04/20	3	62.40	5	61.20	60.60	-2	3,983	-0.05%
2018/04/19	0	0.00	2	64.50	63.20	-2	3,962	-0.05%
2018/04/18	2	64.00	3	66.10	63.90	-1	3,956	-0.03%
2018/04/17	2	67.00	0	0.00	66.40	2	3,924	0.05%
2018/04/16	4	65.75	9	66.19	66.40	-5	3,932	-0.13%
2018/04/13	1	68.30	0	0.00	67.00	1	3,916	0.03%
2018/04/12	2	68.70	2	68.00	68.00	0	3,925	0.00%
2018/04/11	5	68.20	0	0.00	69.00	5	3,939	0.13%
2018/04/10	3	70.87	0	0.00	69.60	3	4,012	0.07%
2018/04/09	0	0.00	1	69.90	71.40	-1	4,022	-0.02%
2018/04/03	8	68.41	0	0.00	69.30	8	4,036	0.20%
2018/04/02	1	69.50	1	69.60	69.60	0	4,060	0.00%
2018/03/31	0	0.00	1	72.00	71.40	-1	4,047	-0.02%
2018/03/28	6	71.70	2	71.70	71.30	4	4,043	0.10%
2018/03/27	1	71.90	0	0.00	71.90	1	4,091	0.02%
2018/03/26	1	71.90	1	72.30	71.30	0	4,127	0.00%
2018/03/23	2	71.80	6	72.17	72.00	-4	4,123	-0.10%
2018/03/22	3	74.80	8	75.46	74.00	-5	4,101	-0.12%
2018/03/21	4	75.23	0	0.00	74.50	4	4,083	0.10%
2018/03/19	0	0.00	4	75.05	75.40	-4	4,087	-0.10%
2018/03/16	13	76.75	8	75.46	75.10	5	4,081	0.12%
2018/03/15	7	74.67	10	75.18	76.70	-3	3,974	-0.08%
2018/03/14	2	74.50	0	0.00	72.90	2	3,800	0.05%
2018/03/13	9	73.80	2	73.45	74.00	7	3,780	0.19%
2018/03/12	4	73.05	5	73.38	72.90	-1	3,782	-0.03%
2018/03/09	0	0.00	2	70.95	71.00	-2	3,731	-0.05%
2018/03/07	6	70.00	4	70.98	69.80	2	3,746	0.05%
2018/03/06	0	0.00	1	72.80	72.00	-1	3,766	-0.03%
2018/03/05	1	71.80	0	0.00	71.80	1	3,774	0.03%
2018/03/02	1	72.50	1	72.40	72.60	0	3,786	0.00%
2018/03/01	2	73.20	0	0.00	73.50	2	3,786	0.05%
2018/02/27	4	75.58	3	76.00	73.00	1	3,792	0.03%
2018/02/26	6	76.82	8	75.81	74.30	-2	3,813	-0.05%
2018/02/23	0	0.00	7	73.37	72.50	-7	3,599	-0.19%
2018/02/22	0	0.00	1	71.40	72.00	-1	3,588	-0.03%
2018/02/21	5	71.04	0	0.00	70.90	5	3,585	0.14%
2018/02/12	0	0.00	3	69.03	67.80	-3	3,546	-0.08%
2018/02/09	4	67.40	0	0.00	70.20	4	3,523	0.11%
2018/02/08	1	71.00	4	70.00	70.30	-3	3,476	-0.09%
2018/02/07	2	71.30	2	70.70	70.00	0	3,452	0.00%
2018/02/06	14	69.98	8	70.75	67.40	6	3,403	0.18%
2018/02/05	7	70.33	0	0.00	73.70	7	3,340	0.21%
2018/02/02	4	74.30	11	74.22	71.60	-7	3,287	-0.21%
2018/02/01	9	74.49	2	75.70	74.30	7	3,291	0.21%
2018/01/31	1	75.30	2	76.40	76.10	-1	3,304	-0.03%
2018/01/30	13	76.98	16	76.85	75.30	-3	3,489	-0.09%
2018/01/29	6	71.70	11	74.47	75.70	-5	3,226	-0.15%
2018/01/26	2	69.50	4	68.80	68.90	-2	3,025	-0.07%
2018/01/24	1	65.70	0	0.00	65.70	1	3,137	0.03%
2018/01/23	5	66.46	1	67.40	65.80	4	3,186	0.13%
2018/01/22	0	0.00	2	66.00	66.20	-2	3,276	-0.06%
2018/01/19	2	69.85	5	69.44	67.20	-3	3,328	-0.09%
2018/01/17	1	66.40	0	0.00	66.20	1	3,387	0.03%
2018/01/16	0	0.00	1	66.50	66.80	-1	3,491	-0.03%
2018/01/15	3	66.93	1	68.00	67.30	2	3,555	0.06%
2018/01/10	2	63.00	0	0.00	63.40	2	4,100	0.05%
2018/01/09	5	65.60	5	65.20	65.00	0	4,237	0.00%
2018/01/08	1	65.70	0	0.00	65.00	1	4,420	0.02%
2018/01/05	3	66.93	0	0.00	67.40	3	4,639	0.06%
2018/01/04	8	67.38	2	66.80	67.70	6	4,687	0.13%
2018/01/03	0	0.00	1	64.70	64.50	-1	4,610	-0.02%
2018/01/02	0	0.00	1	63.80	64.10	-1	4,629	-0.02%