新唐 (4919)-凱基-湖口券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
10,002張
產業
上市半導體類股
1452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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/06/25	20	129.50	2	130.50	131.00	18	2,413	0.75%
2024/06/20	5	128.00	0	0.00	127.50	5	2,130	0.23%
2024/06/19	1	126.00	2	127.50	125.50	-1	2,123	-0.05%
2024/06/18	11	128.09	2	127.75	128.00	9	2,129	0.42%
2024/06/17	1	126.50	0	0.00	127.00	1	2,133	0.05%
2024/06/14	0	0.00	1	124.50	124.00	-1	2,117	-0.05%
2024/06/13	1	124.50	0	0.00	124.50	1	2,115	0.05%
2024/06/07	1	123.50	3	123.50	123.50	-2	2,092	-0.10%
2024/06/06	3	123.33	0	0.00	123.50	3	2,091	0.14%
2024/06/05	1	125.50	0	0.00	124.50	1	2,100	0.05%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	1	126.00	8	126.50	125.50	-7	2,168	-0.32%
2024/05/30	0	0.00	0.1	127.50	129.00	-0.1	2,163	0.00%
2024/05/29	2.1	128.76	3	129.67	128.50	-1	2,177	-0.04%
2024/05/28	7	130.57	21	129.10	131.50	-14	2,142	-0.65%
2024/05/27	2	123.00	1	124.00	123.00	1	2,040	0.05%
2024/05/22	5	128.00	0	0.00	128.00	5	2,071	0.24%
2024/05/21	0	0.00	3	127.33	127.00	-3	2,064	-0.15%
2024/05/20	0	0.00	1	124.00	124.50	-1	2,037	-0.05%
2024/05/17	1	122.50	0	0.00	123.00	1	2,036	0.05%
2024/05/13	0	0.00	10	121.60	122.50	-10	2,115	-0.47%
2024/05/10	6	121.83	1	122.50	123.00	5	2,115	0.24%
2024/05/09	1	121.50	0.1	122.50	122.50	1	2,111	0.04%
2024/05/08	2	123.52	0	0.00	124.00	2	2,097	0.10%
2024/05/06	9	125.44	0	0.00	123.50	9	2,067	0.44%
2024/05/03	1	130.00	0	0.00	130.00	1	1,987	0.05%
2024/05/02	0	0.00	1	130.50	131.50	-1	1,970	-0.05%
2024/04/30	3	128.83	0	0.00	129.50	3	1,963	0.15%
2024/04/29	2	131.50	1.2	133.00	130.50	0.8	1,951	0.04%
2024/04/26	0	0.00	3	128.50	130.50	-3	1,912	-0.16%
2024/04/25	1	127.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0.1	130.00	5	130.50	131.50	-5	1,911	-0.26%
2024/04/23	2	128.00	0	0.00	128.00	2	1,909	0.10%
2024/04/22	0	0.00	18	128.00	127.50	-18	1,914	-0.94%
2024/04/19	0	0.00	1	132.50	127.00	-1	1,898	-0.05%
2024/04/18	1.1	132.00	3	131.00	132.50	-1.9	1,831	-0.10%
2024/04/17	2	130.00	4	129.00	129.00	-2	1,775	-0.11%
2024/04/16	3.2	127.44	3	128.00	127.50	0.2	1,755	0.01%
2024/04/15	5	129.50	5	129.80	129.00	0	1,793	0.00%
2024/04/10	8	129.00	17	128.26	127.50	-9	1,826	-0.49%
2024/04/09	5	127.20	1	126.50	127.00	4	1,824	0.22%
2024/04/03	0	0.00	1	126.00	127.00	-1	1,836	-0.05%
2024/04/02	3	125.50	1	126.00	126.50	2	1,884	0.11%
2024/04/01	5	124.00	1	124.50	124.50	4	1,860	0.21%
2024/03/29	16	122.91	0	0.00	122.50	16	1,858	0.86%
2024/03/27	1	124.00	0	0.00	123.50	1	1,845	0.05%
2024/03/25	0	0.00	1	124.00	123.00	-1	1,834	-0.05%
2024/03/22	0	0.00	10	122.50	123.50	-10	1,847	-0.54%
2024/03/21	10	123.00	0	0.00	122.00	10	1,896	0.53%
2024/03/20	2	123.50	4	124.00	123.00	-2	1,956	-0.10%
2024/03/19	3.5	122.46	2	123.00	121.50	1.5	2,010	0.07%
2024/03/18	1.1	122.00	6	120.67	121.50	-4.9	2,013	-0.24%
2024/03/15	1	121.50	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	1	122.00	122.50	-1	2,013	-0.05%
2024/03/13	3	121.83	0	0.00	122.00	3	2,048	0.15%
2024/03/12	4	124.00	0	0.00	124.00	4	2,096	0.19%
2024/03/11	0	0.00	1	126.48	125.00	-1	2,118	-0.05%
2024/03/08	4	123.00	5.2	124.44	122.00	-1.2	2,162	-0.05%
2024/03/07	0	126.00	0.2	126.00	125.50	-0.1	2,176	-0.01%
2024/03/06	1	127.50	2	128.25	127.00	-1	2,210	-0.05%
2024/03/04	0	129.50	0	131.50	129.50	0	2,578	0.00%
2024/03/01	2	128.50	0	0.00	128.50	2	2,667	0.07%
2024/02/29	0	0.00	2	128.00	129.00	-2	2,825	-0.07%
2024/02/27	2.2	128.60	0	0.00	128.50	2.2	2,883	0.08%
2024/02/26	0	0.00	1	129.50	129.50	-1	2,944	-0.03%
2024/02/23	1	132.47	0	0.00	131.00	1	3,044	0.03%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/19	3	132.50	0	0.00	132.50	3	3,190	0.09%
2024/02/16	0	0.00	10	128.50	128.50	-10	3,428	-0.29%
2024/02/05	1	127.54	0	0.00	127.00	1	3,445	0.03%
2024/01/26	1	130.50	0	0.00	129.50	1	3,572	0.03%
2024/01/25	2	131.00	0	0.00	131.00	2	3,604	0.06%
2024/01/19	2	132.00	0	0.00	132.50	2	3,646	0.05%
2024/01/17	10	131.05	0	0.00	130.00	10	3,651	0.27%
2024/01/15	0	0.00	0.1	136.00	135.00	-0.1	3,653	0.00%
2024/01/12	3	134.33	1	134.50	134.50	2	3,671	0.05%
2024/01/11	2	136.50	0	0.00	136.00	2	3,698	0.05%
2024/01/10	1	134.50	0	0.00	134.50	1	3,780	0.03%
2024/01/09	3	135.83	0	0.00	135.00	3	3,800	0.08%
2024/01/08	0	0.00	1	139.00	138.00	-1	3,792	-0.03%
2024/01/05	0.1	140.50	0	0.00	139.50	0.1	3,835	0.00%
2024/01/02	2	142.00	0	0.00	141.50	2	3,795	0.05%
2023/12/28	2	143.00	0	0.00	142.00	2	3,785	0.05%
2023/12/25	2	139.25	0	0.00	140.00	2	3,726	0.05%
2023/12/20	1	139.50	0	0.00	137.50	1	3,735	0.03%
2023/12/18	3	139.50	1.7	138.59	137.50	1.3	3,749	0.03%
2023/12/15	4	143.50	6	142.25	141.00	-2	3,721	-0.05%
2023/12/14	11	147.50	0	0.00	148.50	11	3,738	0.29%
2023/12/11	0	0.00	3	145.00	145.50	-3	3,757	-0.08%
2023/12/08	0	0.00	1	143.50	143.00	-1	3,889	-0.03%
2023/12/07	3	142.00	7	142.86	142.00	-4	3,886	-0.10%
2023/12/06	5	148.00	121	145.96	145.50	-116	3,856	-3.01%	大賣/鉅額交易
2023/12/05	0	0.00	5.2	147.95	146.00	-5.2	3,838	-0.13%
2023/12/04	2	149.50	0.2	150.00	149.50	1.9	3,806	0.05%
2023/12/01	0.1	149.00	0	0.00	149.50	0.1	3,798	0.00%
2023/11/30	4	149.13	3.1	149.50	148.50	0.9	3,801	0.02%
2023/11/29	16	149.22	21	148.52	149.50	-5	3,692	-0.14%
2023/11/28	0	0.00	4	143.50	144.00	-4	3,441	-0.12%
2023/11/27	4.2	144.06	6	143.25	141.50	-1.8	3,349	-0.05%
2023/11/24	6	140.50	1	142.50	139.00	5	3,216	0.16%
2023/11/22	0	0.00	6	140.58	140.50	-6	3,120	-0.19%
2023/11/21	0	0.00	0.2	138.50	138.00	-0.2	3,036	0.00%
2023/11/20	0	0.00	1	140.00	138.50	-1	3,037	-0.03%
2023/11/17	0	0.00	5	139.50	138.50	-5	3,057	-0.16%
2023/11/16	6	136.50	1	138.00	136.50	5	3,041	0.16%
2023/11/15	0	0.00	4	138.38	138.00	-4	3,016	-0.13%
2023/11/08	0	0.00	10	130.50	131.00	-10	2,786	-0.36%
2023/11/07	0	0.00	2	130.50	130.50	-2	2,781	-0.07%
2023/11/03	12	127.00	1	127.50	127.50	11	2,829	0.39%
2023/10/30	5	127.50	5	128.00	128.00	0	2,994	0.00%
2023/10/23	0	0.00	2	128.50	128.00	-2	3,647	-0.05%
2023/10/20	1	131.50	0	0.00	132.50	1	3,681	0.03%
2023/10/19	0	0.00	1	132.50	132.50	-1	3,759	-0.03%
2023/10/18	2	132.25	4	130.75	130.00	-2	3,850	-0.05%
2023/10/16	1	131.00	1	130.50	130.50	0	4,164	0.00%
2023/10/13	2	130.25	8	129.81	131.00	-6	4,309	-0.14%
2023/10/05	1	125.00	1	125.00	126.50	0	4,468	0.00%
2023/09/28	1	125.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	1	124.00	0.1	124.00	124.50	0.9	4,946	0.02%
2023/09/26	2	125.50	0	0.00	125.50	2	5,084	0.04%
2023/09/22	0	0.00	0.1	126.00	128.00	-0.1	5,066	0.00%
2023/09/20	0	0.00	0.1	131.00	130.50	-0.1	5,033	0.00%
2023/09/19	4.1	133.91	2	133.75	132.50	2.1	5,046	0.04%
2023/09/18	0.2	133.50	0	0.00	134.00	0.2	5,004	0.00%
2023/09/15	2	133.50	0	0.00	132.50	2	5,003	0.04%
2023/09/14	0	0.00	2	131.75	132.00	-2	4,990	-0.04%
2023/09/13	1	132.00	2	132.25	130.00	-1	4,971	-0.02%
2023/09/11	0	128.00	0	0.00	126.50	0	4,966	0.00%
2023/09/08	0	127.50	0	0.00	127.00	0	5,039	0.00%
2023/09/07	0	0.00	0.1	129.50	127.50	-0.1	5,196	0.00%
2023/09/06	1	130.00	2	128.00	129.00	-1	5,233	-0.02%
2023/09/05	1.1	127.86	6.1	127.02	128.50	-5	5,203	-0.10%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/08/31	6	123.00	0	0.00	123.50	6	5,189	0.12%
2023/08/30	2	122.50	2	123.00	123.00	0	5,256	0.00%
2023/08/29	1	118.00	0	0.00	120.00	1	5,283	0.02%
2023/08/28	0	0.00	1	120.50	120.00	-1	5,292	-0.02%
2023/08/23	0	0.00	1	118.02	121.50	-1	5,455	-0.02%
2023/08/22	0	0.00	0.2	121.00	120.00	-0.2	5,447	0.00%
2023/08/21	0	0.00	0.2	124.00	121.50	-0.2	5,471	0.00%
2023/08/17	0	0.00	1	124.00	127.00	-1	5,511	-0.02%
2023/08/15	1.1	126.00	0	0.00	125.00	1.1	5,599	0.02%
2023/08/14	1	122.00	2	122.50	125.50	-1	5,696	-0.02%
2023/08/11	5	125.30	1	124.50	124.00	4	5,709	0.07%
2023/08/10	0.2	124.75	1	125.00	124.50	-0.8	5,803	-0.01%
2023/08/09	0.1	129.00	1.1	127.06	127.50	-1	5,797	-0.02%
2023/08/08	4.1	129.61	1	129.50	130.00	3.1	5,864	0.05%
2023/08/07	0.1	128.00	0	0.00	129.00	0.1	5,915	0.00%
2023/08/04	3	125.83	0	0.00	126.50	3	5,943	0.05%
2023/08/02	10.1	129.02	7	127.50	126.50	3.1	6,058	0.05%
2023/08/01	9	139.33	15.2	135.18	133.00	-6.2	6,000	-0.10%
2023/07/31	22.1	137.90	0	0.00	140.00	22.1	5,836	0.38%
2023/07/28	1.2	141.07	30	141.90	142.00	-28.8	5,698	-0.51%
2023/07/27	1.1	139.00	0	0.00	139.50	1.1	5,616	0.02%
2023/07/26	1	137.00	5	137.50	136.50	-4	5,628	-0.07%
2023/07/25	4	139.75	0	0.00	139.00	4	5,618	0.07%
2023/07/24	3	141.00	9	140.67	140.00	-6	5,584	-0.11%
2023/07/21	2.6	139.23	3	139.83	140.00	-0.5	5,630	-0.01%
2023/07/20	17	144.03	13.2	142.89	142.00	3.8	5,673	0.07%
2023/07/19	8.2	142.86	9	143.11	141.50	-0.8	5,475	-0.01%
2023/07/18	15	139.97	14	139.71	141.00	1	5,344	0.02%
2023/07/17	5.1	137.59	5.1	137.69	138.00	-0.1	5,173	0.00%
2023/07/14	6	137.00	5	136.80	137.00	1	5,169	0.02%
2023/07/13	23.1	133.87	2	133.25	133.00	21.1	5,120	0.41%
2023/07/12	0	0.00	2	132.00	131.50	-2	5,077	-0.04%
2023/07/11	0	0.00	2	133.25	133.50	-2	5,062	-0.04%
2023/07/10	2	131.00	0	0.00	131.00	2	5,068	0.04%
2023/07/07	5	130.80	1	131.00	131.00	4	5,071	0.08%
2023/07/06	11	136.32	14	135.79	134.00	-3	5,046	-0.06%
2023/07/05	17	137.97	6	139.00	136.00	11	4,982	0.22%
2023/07/04	13	133.27	8	133.63	135.50	5	4,758	0.11%
2023/07/03	0	0.00	27	128.04	129.00	-27	4,642	-0.58%
2023/06/30	1	128.00	1	128.00	128.50	0	4,718	0.00%
2023/06/29	0	0.00	0	128.50	128.00	0	4,822	0.00%
2023/06/28	3	127.17	1	128.50	127.00	2	4,942	0.04%
2023/06/27	1	130.50	0	0.00	128.00	1	5,056	0.02%
2023/06/26	2	130.25	16	129.50	131.00	-14	5,095	-0.27%
2023/06/21	0	0.00	14	127.89	128.00	-14	5,190	-0.27%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	2	131.50	10.2	132.49	130.50	-8.2	5,642	-0.15%
2023/06/16	0	132.50	92	131.60	131.50	-92	5,638	-1.63%
2023/06/15	1.2	133.58	4	134.00	134.00	-2.8	5,682	-0.05%
2023/06/14	29	131.64	0	0.00	130.50	29	5,637	0.51%
2023/06/13	3	133.83	8.2	135.38	135.00	-5.2	5,582	-0.09%
2023/06/12	6	129.92	11	129.82	130.50	-5	5,487	-0.09%
2023/06/08	0	127.00	0	0.00	126.00	0	5,502	0.00%
2023/06/07	3	128.17	3	128.33	129.00	0	5,548	0.00%
2023/06/06	1	127.50	5	127.00	127.00	-4	5,595	-0.07%
2023/06/05	1	130.00	2	129.00	130.00	-1	5,624	-0.02%
2023/06/02	0	0.00	3	127.50	127.00	-3	5,665	-0.05%
2023/06/01	2	127.25	0	0.00	127.00	2	5,927	0.03%
2023/05/31	2	129.75	0	0.00	129.00	2	6,015	0.03%
2023/05/30	2	127.00	2	128.50	129.00	0	6,057	0.00%
2023/05/29	0	130.00	5	130.30	130.50	-5	6,039	-0.08%
2023/05/26	0	0.00	1	126.50	125.50	-1	6,126	-0.02%
2023/05/25	7	125.00	2	125.50	125.50	5	6,300	0.08%
2023/05/24	1	125.00	0	0.00	124.50	1	6,388	0.02%
2023/05/23	7	127.50	2	128.00	127.50	5	6,466	0.08%
2023/05/19	6	126.75	4	127.50	126.00	2	6,787	0.03%
2023/05/18	2	125.25	4	124.13	125.50	-2	6,762	-0.03%
2023/05/17	0	0.00	3	123.50	123.00	-3	6,795	-0.04%
2023/05/16	32	122.00	0	0.00	121.50	32	6,830	0.47%
2023/05/15	3	123.17	0	0.00	122.50	3	6,814	0.04%
2023/05/12	1	122.50	1	124.50	125.50	0	6,893	0.00%
2023/05/11	18	125.08	4	126.25	124.00	14	6,930	0.20%
2023/05/10	22	127.02	1	126.00	129.50	21	7,124	0.29%
2023/05/09	12.2	128.10	4	128.63	126.50	8.2	7,217	0.11%
2023/05/08	52	135.52	1	135.00	133.50	51	7,224	0.71%
2023/05/05	1	133.00	4.3	133.73	133.50	-3.3	7,405	-0.04%
2023/05/04	24	130.50	1	134.00	131.50	23	7,952	0.29%
2023/05/03	0	0.00	1	132.00	133.50	-1	8,266	-0.01%
2023/05/02	2	130.76	0	0.00	131.00	2	8,292	0.02%
2023/04/28	0	0.00	0.2	132.50	133.00	-0.2	8,374	0.00%
2023/04/27	2.3	131.33	0	129.50	129.50	2.3	8,347	0.03%
2023/04/26	8	127.00	7	128.64	130.50	1	8,364	0.01%
2023/04/25	13.2	132.30	3	129.50	130.00	10.2	8,288	0.12%
2023/04/21	4	140.75	14	140.93	139.00	-10	8,332	-0.12%
2023/04/20	3	141.17	4	142.38	142.50	-1	8,360	-0.01%
2023/04/19	15.1	144.34	2	143.50	143.50	13.1	8,468	0.15%
2023/04/18	11	147.50	2	149.50	147.00	9	8,422	0.11%
2023/04/14	2	148.50	1	149.00	148.50	1	8,401	0.01%
2023/04/13	1	148.00	1	148.50	147.00	0	8,416	0.00%
2023/04/12	1	150.00	1	150.00	150.00	0	8,401	0.00%
2023/04/11	22	150.25	2	149.75	150.00	20	8,409	0.24%
2023/04/10	0	149.00	0	0.00	149.00	0	8,400	0.00%
2023/04/07	3	149.00	2	148.25	147.50	1	8,363	0.01%
2023/04/06	3.1	146.52	0	0.00	148.00	3.1	8,373	0.04%
2023/03/31	5	150.40	5	149.90	149.50	0	8,403	0.00%
2023/03/30	8	147.13	5	147.60	148.50	3	8,360	0.04%
2023/03/29	3	144.99	0	0.00	143.00	3	8,337	0.04%
2023/03/28	4	147.75	3	146.33	146.00	1	8,476	0.01%
2023/03/27	2	154.75	1	153.50	151.50	1	8,360	0.01%
2023/03/24	6	157.83	46	157.25	155.50	-40	8,339	-0.48%
2023/03/23	47.1	158.90	22.4	157.80	159.50	24.7	8,267	0.30%
2023/03/22	2	150.50	3	150.17	150.00	-1	7,933	-0.01%
2023/03/21	5	148.50	0	0.00	147.00	5	7,914	0.06%
2023/03/20	0	0.00	2	147.50	148.00	-2	7,914	-0.03%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	144.75	2	145.25	144.50	0	8,098	0.00%
2023/03/15	3	148.17	4	148.50	147.00	-1	8,154	-0.01%
2023/03/14	2	146.00	2	146.25	147.00	0	8,204	0.00%
2023/03/13	3	142.00	0	0.00	145.50	3	8,335	0.04%
2023/03/10	6	145.33	4	146.50	145.00	2	8,362	0.02%
2023/03/09	7	150.64	3	148.67	148.50	4	8,462	0.05%
2023/03/08	0	0.00	1.1	147.45	150.00	-1.1	8,439	-0.01%
2023/03/07	11	148.00	1	148.50	148.50	10	8,528	0.12%
2023/03/06	8.1	155.27	9	153.89	151.50	-0.9	8,498	-0.01%
2023/03/03	9	150.44	2	151.25	150.50	7	8,334	0.08%
2023/03/02	2.7	148.44	0	0.00	148.00	2.7	8,660	0.03%
2023/03/01	1	149.50	1	149.00	149.50	0	8,852	0.00%
2023/02/24	6	151.17	43	150.08	147.50	-37	9,086	-0.41%
2023/02/23	14.6	147.38	11	148.86	149.50	3.6	9,028	0.04%
2023/02/22	21	141.00	8.5	142.32	142.50	12.5	9,014	0.14%
2023/02/21	31.5	145.07	7	145.43	145.50	24.5	9,132	0.27%
2023/02/20	10	144.15	6	144.83	143.50	4	9,533	0.04%
2023/02/17	5	143.30	16	142.50	144.50	-11	9,521	-0.12%
2023/02/16	7	146.93	1	147.50	149.00	6	9,440	0.06%
2023/02/15	22	144.93	2	145.75	145.00	20	9,608	0.21%
2023/02/14	6	147.83	4	147.00	145.50	2	9,519	0.02%
2023/02/13	37	148.45	7.3	147.78	147.50	29.8	9,556	0.31%
2023/02/10	3	147.50	2	149.00	147.50	1	9,660	0.01%
2023/02/09	5.1	153.27	12	151.33	150.50	-6.9	9,805	-0.07%
2023/02/08	20	153.28	25	153.96	154.00	-5	9,831	-0.05%
2023/02/07	23	146.63	18	147.92	148.50	5	9,742	0.05%
2023/02/06	10	147.80	37	148.76	148.50	-27	9,772	-0.28%
2023/02/03	4	149.63	10	148.75	151.50	-6	9,674	-0.06%
2023/02/02	29	147.40	22	147.89	147.00	7	9,537	0.07%
2023/02/01	17	138.94	23	139.15	142.00	-6	9,089	-0.07%
2023/01/31	1	129.00	2	130.25	129.50	-1	8,855	-0.01%
2023/01/30	2	129.25	3.5	130.07	130.50	-1.5	8,906	-0.02%
2023/01/17	3.5	125.93	2	125.00	126.00	1.5	8,856	0.02%
2023/01/16	0.3	124.00	1	125.50	125.50	-0.7	8,966	-0.01%
2023/01/13	2.5	125.02	2	127.25	124.00	0.5	8,992	0.01%
2023/01/12	0	0.00	1	127.00	125.50	-1	9,057	-0.01%
2023/01/11	8	124.50	4	124.00	125.50	4	9,041	0.04%
2023/01/10	2	123.75	1	123.00	123.50	1	9,085	0.01%
2023/01/09	1.2	121.92	8	122.69	123.50	-6.8	9,169	-0.07%
2023/01/05	2	118.25	0	0.00	115.50	2	9,376	0.02%
2023/01/04	0	118.00	0.1	117.50	117.50	-0.1	9,454	0.00%
2023/01/03	0	0.00	2	116.75	118.00	-2	9,535	-0.02%
2022/12/29	1	114.50	0	0.00	116.50	1	9,620	0.01%
2022/12/28	1	114.00	0.3	115.50	114.00	0.7	9,815	0.01%
2022/12/27	0	0.00	4	117.50	118.00	-4	9,880	-0.04%
2022/12/23	4	116.50	1	116.00	117.00	3	10,116	0.03%
2022/12/22	2	121.00	0	0.00	119.50	2	10,179	0.02%
2022/12/20	4	122.38	6	119.33	118.50	-2	10,300	-0.02%
2022/12/19	1	119.50	1	120.50	120.00	0	10,205	0.00%
2022/12/16	0	0.00	5.1	120.49	121.00	-5.1	10,373	-0.05%
2022/12/15	0.1	123.50	0	0.00	123.50	0.1	10,490	0.00%
2022/12/14	0	0.00	4	123.75	125.00	-4	10,525	-0.04%
2022/12/13	0	0.00	1	123.50	120.00	-1	10,613	-0.01%
2022/12/12	1	121.50	4	121.75	122.00	-3	10,622	-0.03%
2022/12/09	8.1	122.63	2	121.75	121.50	6.1	10,681	0.06%
2022/12/08	10	122.70	17	123.47	124.00	-7	10,619	-0.07%
2022/12/07	10	119.85	5	121.20	118.50	5	10,585	0.05%
2022/12/06	3.2	124.22	5	127.40	124.00	-1.8	10,914	-0.02%
2022/12/05	12	126.42	6	126.75	127.00	6	10,858	0.06%
2022/12/02	1	124.50	2	124.75	124.50	-1	10,783	-0.01%
2022/12/01	1.1	123.50	5	124.70	123.50	-3.9	10,825	-0.04%
2022/11/30	0	0.00	0	121.00	121.00	0	10,891	0.00%
2022/11/29	1	119.59	1	120.00	120.50	0	10,954	0.00%
2022/11/28	2	119.50	7	119.71	122.00	-5	10,869	-0.05%
2022/11/25	7	121.21	6	121.25	120.00	1	10,880	0.01%
2022/11/24	18	125.00	20	125.08	123.50	-2	10,847	-0.02%
2022/11/23	11	123.32	8.3	123.61	122.50	2.7	10,472	0.03%
2022/11/22	12	121.75	6	122.25	122.00	6	10,331	0.06%
2022/11/21	2.3	118.56	7	118.29	118.00	-4.7	10,324	-0.05%
2022/11/18	8	119.44	4	117.75	115.50	4	10,538	0.04%
2022/11/17	7	121.14	25	120.98	121.00	-18	10,446	-0.17%
2022/11/16	12	119.29	22.3	119.88	123.00	-10.3	10,300	-0.10%
2022/11/15	1	112.01	8	114.25	116.00	-7	9,870	-0.07%
2022/11/14	10	111.50	3	110.17	111.00	7	10,112	0.07%
2022/11/11	12	111.58	18	112.25	109.50	-6	10,391	-0.06%
2022/11/10	1	108.50	1	110.00	110.00	0	10,306	0.00%
2022/11/09	12	109.42	5	109.40	109.50	7	10,425	0.07%
2022/11/08	5	110.10	4	108.25	107.50	1	10,680	0.01%
2022/11/07	24.3	107.02	6	106.50	107.50	18.3	10,829	0.17%
2022/11/04	2	110.50	1.3	109.54	111.00	0.7	10,661	0.01%
2022/11/03	3	106.83	3	111.00	110.50	0	10,550	0.00%
2022/11/02	6	106.83	7.1	107.36	107.00	-1.1	10,464	-0.01%
2022/11/01	3	104.00	0	0.00	104.00	3	10,460	0.03%
2022/10/31	1	103.50	1	102.00	102.50	0	10,606	0.00%
2022/10/28	14	102.86	7	102.36	102.50	7	10,684	0.07%
2022/10/27	7.3	99.85	6	99.25	101.50	1.3	10,623	0.01%
2022/10/26	1	95.80	1	95.00	95.70	0	10,559	0.00%
2022/10/24	7	100.93	11	99.01	97.90	-4	10,523	-0.04%
2022/10/21	2	95.00	0	0.00	95.00	2	10,508	0.02%
2022/10/20	2	97.80	0	0.00	98.40	2	10,537	0.02%
2022/10/19	3	100.50	1	101.50	99.80	2	10,741	0.02%
2022/10/17	4	100.38	3	101.00	103.00	1	11,816	0.01%
2022/10/14	4	101.00	13	102.09	103.50	-9	12,295	-0.07%
2022/10/13	3	96.92	9	95.74	94.10	-6	12,329	-0.05%
2022/10/12	3	105.33	2	105.50	104.00	1	12,291	0.01%
2022/10/11	1.1	109.47	3	108.17	107.00	-1.9	12,413	-0.02%
2022/10/07	8	113.44	2	112.50	113.00	6	12,607	0.05%
2022/10/06	0	0.00	3	114.17	115.50	-3	13,015	-0.02%
2022/10/05	3	114.17	1	113.50	113.00	2	13,248	0.02%
2022/10/04	2	109.75	0.1	110.00	110.00	1.9	13,313	0.01%
2022/10/03	2	106.00	0	0.00	107.50	2	13,402	0.01%
2022/09/30	2	105.75	4	104.88	108.00	-2	13,595	-0.01%
2022/09/29	7	105.79	6	105.50	104.50	1	13,715	0.01%
2022/09/28	10.1	108.49	7	109.14	105.00	3.1	13,911	0.02%
2022/09/27	6	111.00	4	110.75	113.50	2	14,330	0.01%
2022/09/26	7	111.36	7	112.07	108.50	0	14,738	0.00%
2022/09/23	6	119.17	8	118.31	117.00	-2	15,029	-0.01%
2022/09/22	5	124.20	9	124.39	124.00	-4	15,066	-0.03%
2022/09/21	1	123.00	1	123.50	124.00	0	15,104	0.00%
2022/09/20	18	123.19	16	123.78	122.50	2	15,196	0.01%
2022/09/19	1	119.50	1	120.50	120.50	0	15,291	0.00%
2022/09/16	4	119.50	18	119.72	120.00	-14	15,471	-0.09%
2022/09/15	1	123.50	2	122.00	120.00	-1	15,554	-0.01%
2022/09/14	3	122.67	6	120.58	123.50	-3	15,708	-0.02%
2022/09/13	4	124.88	5	124.70	122.50	-1	15,748	-0.01%
2022/09/12	3	119.50	3.3	118.39	118.50	-0.3	15,530	0.00%
2022/09/08	3.3	115.61	4	116.25	117.50	-0.7	15,711	0.00%
2022/09/07	3	113.00	2	113.25	115.00	1	15,940	0.01%
2022/09/06	10	113.40	4	113.25	113.00	6	16,010	0.04%
2022/09/05	4	123.25	5	120.80	118.50	-1	15,932	-0.01%
2022/09/02	1	122.50	1	123.50	122.00	0	15,939	0.00%
2022/09/01	1	122.00	1	124.50	121.00	0	16,062	0.00%
2022/08/31	5	125.20	3	125.50	125.50	2	16,138	0.01%
2022/08/30	3	123.00	4	123.00	122.50	-1	16,552	-0.01%
2022/08/29	2	121.75	4	121.88	123.00	-2	17,208	-0.01%
2022/08/26	5	128.70	6.1	130.81	126.50	-1.1	17,514	-0.01%
2022/08/25	34	127.16	12	127.88	127.50	22	17,347	0.13%
2022/08/24	5	122.50	1	121.50	123.00	4	17,193	0.02%
2022/08/23	3	121.67	3	121.00	121.50	0	17,543	0.00%
2022/08/22	11	124.91	4	123.88	123.50	7	17,678	0.04%
2022/08/19	38	127.04	39	126.33	125.50	-1	17,767	-0.01%
2022/08/18	14	122.21	12	123.71	124.50	2	17,514	0.01%
2022/08/17	5	120.80	2	120.75	119.50	3	17,449	0.02%
2022/08/16	4	125.00	10	123.50	122.50	-6	17,705	-0.03%
2022/08/15	15	124.97	8	124.06	124.00	7	17,881	0.04%
2022/08/12	15	119.67	17.2	119.68	121.50	-2.2	18,001	-0.01%
2022/08/11	4	113.75	11	113.95	113.00	-7	17,973	-0.04%
2022/08/10	2	112.25	1	111.50	111.00	1	18,274	0.01%
2022/08/09	2	113.50	4.1	112.91	113.50	-2.1	18,552	-0.01%
2022/08/08	5	114.60	2	114.50	114.00	3	19,047	0.02%
2022/08/05	13	111.65	3	111.50	114.00	10	19,385	0.05%
2022/08/04	4	105.25	4	106.63	106.50	0	19,606	0.00%
2022/08/03	0	0.00	2	108.50	108.00	-2	19,728	-0.01%
2022/08/02	2	109.75	4	109.75	109.00	-2	20,209	-0.01%
2022/08/01	2.1	113.50	1	113.50	112.50	1.1	20,510	0.01%
2022/07/29	1	119.00	1	118.50	119.50	0	21,141	0.00%
2022/07/28	2.1	120.00	1	124.00	118.00	1.1	21,759	0.01%
2022/07/27	3	120.17	0	0.00	120.00	3	22,255	0.01%
2022/07/26	12	120.83	7	120.64	119.50	5	22,354	0.02%
2022/07/25	13	128.42	7	126.93	127.50	6	22,271	0.03%
2022/07/22	41.3	132.04	25	131.96	130.00	16.3	22,383	0.07%
2022/07/21	6	127.17	10	126.15	129.50	-4	21,594	-0.02%
2022/07/20	9	117.83	7	118.14	118.00	2	21,191	0.01%
2022/07/19	2.1	114.02	1	115.00	114.00	1.1	21,217	0.01%
2022/07/15	2	115.75	3	115.67	116.00	-1	21,812	0.00%
2022/07/14	9	112.00	11	113.41	114.50	-2	21,730	-0.01%
2022/07/13	9	113.33	7.1	112.28	110.00	2	21,524	0.01%
2022/07/12	13	111.88	14	112.71	112.50	-1	21,510	0.00%
2022/07/11	4	118.25	3	117.00	117.50	1	21,710	0.00%
2022/07/08	7	118.21	3	116.33	117.00	4	21,852	0.02%
2022/07/07	2	115.25	12	115.25	117.00	-10	21,879	-0.05%
2022/07/06	11	115.09	8	114.94	112.50	3	22,093	0.01%
2022/07/05	10	118.60	8	117.63	118.00	2	22,267	0.01%
2022/07/04	8	119.38	1	120.00	122.00	7	22,281	0.03%
2022/07/01	5	125.90	7	124.93	122.50	-2	22,482	-0.01%
2022/06/30	1	136.00	2	136.50	136.00	-1	22,408	0.00%
2022/06/29	2	137.75	2	139.75	143.00	0	22,711	0.00%
2022/06/28	7	143.21	5	141.80	140.50	2	22,946	0.01%
2022/06/27	2	143.50	2	146.25	147.50	0	23,468	0.00%
2022/06/24	2	139.50	13	138.77	140.00	-11	23,867	-0.05%
2022/06/23	2	145.25	4	146.13	144.00	-2	24,329	-0.01%
2022/06/22	5	147.20	29	143.84	144.00	-24	24,814	-0.10%
2022/06/21	10	156.75	9	155.00	156.50	1	25,557	0.00%
2022/06/20	2	163.25	2	163.25	154.00	0	26,723	0.00%
2022/06/17	6	163.00	3	162.83	167.50	3	27,070	0.01%
2022/06/16	8	174.25	6	174.92	166.00	2	27,297	0.01%
2022/06/15	1	170.00	1	169.50	170.50	0	27,687	0.00%
2022/06/14	6	165.67	3	165.67	168.00	3	27,861	0.01%
2022/06/13	2	166.00	0	167.50	166.50	2	27,830	0.01%
2022/06/10	1	172.50	0	0.00	172.50	1	27,999	0.00%
2022/06/09	0	0.00	3	175.50	176.50	-3	27,910	-0.01%
2022/06/08	21	178.29	7.5	177.21	175.00	13.5	27,819	0.05%
2022/06/07	24.1	181.29	16	181.25	182.00	8.1	27,607	0.03%
2022/06/06	10	176.20	13.3	176.00	176.50	-3.3	27,139	-0.01%
2022/06/02	5.1	171.50	2	170.75	173.00	3.1	26,990	0.01%
2022/06/01	4.2	173.70	8	172.81	171.50	-3.8	26,945	-0.01%
2022/05/31	15	173.20	35	173.63	173.50	-20	26,840	-0.07%
2022/05/30	5.9	168.79	8.1	168.61	169.00	-2.2	26,547	-0.01%
2022/05/27	14.3	164.99	12	162.17	162.50	2.3	26,408	0.01%
2022/05/26	2.1	162.00	0	0.00	160.50	2.1	26,281	0.01%
2022/05/25	6	162.17	6.1	162.45	164.00	-0.1	26,198	0.00%
2022/05/24	8	166.37	5.2	164.21	160.50	2.8	26,005	0.01%
2022/05/23	4.1	173.83	8	173.88	172.00	-3.9	25,657	-0.02%
2022/05/20	18	175.00	11	176.36	175.00	7	25,429	0.03%
2022/05/19	5	170.00	5.1	171.05	173.50	-0.1	25,020	0.00%
2022/05/18	7.1	173.89	8	172.38	171.50	-0.9	24,878	0.00%
2022/05/17	12	169.13	15	169.63	171.50	-3	24,725	-0.01%
2022/05/16	6.1	171.47	14.1	171.80	167.50	-8	24,832	-0.03%
2022/05/13	7	167.57	18	168.25	166.50	-11	24,511	-0.04%
2022/05/12	16	166.31	6.1	165.76	163.00	9.9	24,431	0.04%
2022/05/11	22.3	165.22	2	164.75	163.50	20.3	24,469	0.08%
2022/05/10	15	166.57	9	165.78	168.00	6	24,989	0.02%
2022/05/09	10.9	166.20	11	165.41	163.00	-0.1	24,776	0.00%
2022/05/06	17	167.97	21	169.10	171.50	-4	24,525	-0.02%
2022/05/05	26.2	168.19	28	167.80	168.00	-1.8	24,166	-0.01%
2022/05/04	21	157.98	21	159.83	162.50	0	23,768	0.00%
2022/05/03	6	149.42	7	148.79	151.50	-1	23,539	0.00%
2022/04/29	13	148.46	12	146.83	146.00	1	23,509	0.00%
2022/04/28	9	143.89	3	145.83	143.50	6	23,501	0.03%
2022/04/27	5	145.00	3.1	142.61	145.00	1.9	23,407	0.01%
2022/04/26	9	146.33	5	146.60	143.50	4	23,610	0.02%
2022/04/25	3.1	151.29	3	151.17	149.00	0.1	23,957	0.00%
2022/04/22	3	160.53	0	0.00	159.50	3	24,015	0.01%
2022/04/21	8	168.00	11.1	167.01	166.50	-3.1	23,823	-0.01%
2022/04/20	6	159.25	5	158.70	159.50	1	23,299	0.00%
2022/04/19	13	159.08	4	158.50	158.00	9	23,270	0.04%
2022/04/18	3.1	151.98	3	154.67	156.00	0.1	23,186	0.00%
2022/04/15	3	158.33	6	157.42	156.50	-3	23,015	-0.01%
2022/04/14	7	166.64	4	166.63	167.00	3	22,684	0.01%
2022/04/13	10.1	163.55	8	163.56	163.50	2.1	22,437	0.01%
2022/04/12	5	159.80	3	158.83	159.00	2	22,172	0.01%
2022/04/11	6.1	164.41	2	164.75	160.50	4.1	21,872	0.02%
2022/04/08	13	172.69	8	172.56	173.00	5	21,426	0.02%
2022/04/07	12.1	172.03	10	171.05	172.50	2.1	20,942	0.01%
2022/04/06	16	181.50	14	179.32	180.00	2	20,316	0.01%
2022/04/01	15	182.60	12	184.00	183.00	3	20,023	0.01%
2022/03/31	8.1	194.94	14	194.68	191.00	-6	19,559	-0.03%
2022/03/30	21.2	198.27	12	195.79	190.50	9.2	19,221	0.05%
2022/03/29	15	187.13	35	190.73	194.50	-20	18,900	-0.11%
2022/03/28	15	182.67	12	184.67	177.00	3	18,930	0.02%
2022/03/25	16	179.19	16	179.69	179.50	0	18,298	0.00%
2022/03/24	16	176.53	25	177.28	179.00	-9	17,766	-0.05%
2022/03/23	48	170.21	58.2	170.91	175.50	-10.2	16,873	-0.06%
2022/03/22	13.1	156.29	19	156.00	160.00	-5.9	15,827	-0.04%
2022/03/21	10	152.75	45	153.01	153.50	-35	15,465	-0.23%
2022/03/18	31.1	150.94	34	149.25	149.00	-3	15,255	-0.02%
2022/03/17	7	144.86	8	146.13	148.50	-1	14,639	-0.01%
2022/03/16	2	139.75	0	0.00	137.00	2	14,436	0.01%
2022/03/15	7	139.50	5	144.00	138.50	2	14,460	0.01%
2022/03/14	0	0.00	0.7	144.50	145.00	-0.7	14,442	0.00%
2022/03/11	3	143.50	4	142.88	143.00	-1	14,740	-0.01%
2022/03/10	15	146.30	11	145.14	143.00	4	14,906	0.03%
2022/03/09	5	144.70	6	143.75	143.50	-1	15,044	-0.01%
2022/03/08	4	140.13	6	141.92	140.00	-2	15,349	-0.01%
2022/03/07	5	138.30	0	0.00	138.00	5	16,046	0.03%
2022/03/04	11	144.91	16	145.47	144.50	-5	17,325	-0.03%
2022/03/03	3	145.83	5	146.10	145.50	-2	18,951	-0.01%
2022/03/02	23	141.85	14	141.18	143.00	9	19,522	0.05%
2022/03/01	3.2	139.50	1	139.50	139.50	2.2	20,151	0.01%
2022/02/25	2	137.75	2	137.25	136.50	0	20,576	0.00%
2022/02/24	3	133.67	33	134.61	133.50	-30	21,396	-0.14%
2022/02/23	36	139.76	1	139.00	140.00	35	21,422	0.16%
2022/02/22	4	138.50	1	136.50	136.50	3	21,565	0.01%
2022/02/21	1	141.50	5	141.00	142.00	-4	21,782	-0.02%
2022/02/18	4	142.13	6	142.58	144.50	-2	22,092	-0.01%
2022/02/17	18	146.44	25	145.16	143.00	-7	22,348	-0.03%
2022/02/16	18	150.92	27.1	152.26	147.50	-9.1	22,483	-0.04%
2022/02/15	4	147.13	2	147.00	145.50	2	22,383	0.01%
2022/02/14	29	145.93	15	145.33	143.50	14	22,227	0.06%
2022/02/11	14	150.54	14	150.61	152.00	0	22,140	0.00%
2022/02/10	16	150.22	46	149.30	147.50	-30	21,979	-0.14%
2022/02/09	16	146.31	10	144.75	143.00	6	21,281	0.03%
2022/02/08	6	144.25	18.2	144.80	145.00	-12.2	21,042	-0.06%
2022/02/07	13	145.85	7	146.79	144.00	6	21,124	0.03%
2022/01/26	5	142.60	4	142.38	143.00	1	20,884	0.00%
2022/01/25	17	138.62	33	140.53	140.50	-16	20,809	-0.08%
2022/01/24	3	136.00	3	136.49	138.50	0	20,593	0.00%
2022/01/21	1	139.00	1	140.00	135.00	0	20,604	0.00%
2022/01/20	6	140.92	4	141.38	142.00	2	20,533	0.01%
2022/01/19	9	140.33	12	139.88	140.50	-3	20,662	-0.01%
2022/01/18	11	137.91	17	139.26	139.00	-6	20,828	-0.03%
2022/01/17	5	130.10	4	129.13	131.00	1	20,616	0.00%
2022/01/14	1	123.50	1	122.50	124.00	0	21,152	0.00%
2022/01/13	0	0.00	1	124.50	126.00	-1	21,889	0.00%
2022/01/12	4	129.12	3	126.17	126.50	1	22,179	0.00%
2022/01/11	5	130.60	6	133.58	130.50	-1	22,287	0.00%
2022/01/10	1	135.00	6	133.83	137.00	-5	22,311	-0.02%
2022/01/07	8	131.75	7	132.00	131.00	1	22,444	0.00%
2022/01/06	5	137.40	2	137.50	138.00	3	22,628	0.01%
2022/01/05	5.1	140.44	2	141.00	139.50	3.1	22,911	0.01%
2022/01/04	13	146.27	3	144.33	143.50	10	23,052	0.04%
2022/01/03	3	140.83	0	0.00	141.00	3	23,537	0.01%
2021/12/30	6	140.92	2	141.00	141.00	4	23,999	0.02%
2021/12/29	2	144.50	3.5	144.14	142.00	-1.5	24,430	-0.01%
2021/12/28	2	142.75	21	143.07	143.50	-19	24,848	-0.08%
2021/12/27	2	142.50	1	143.50	142.50	1	25,173	0.00%
2021/12/24	6	143.92	2	144.00	143.00	4	25,512	0.02%
2021/12/23	42	148.02	16	147.81	145.00	26	25,614	0.10%
2021/12/22	21	148.17	44.1	148.12	145.50	-23.1	25,562	-0.09%
2021/12/21	0	0.00	6	139.75	139.50	-6	25,152	-0.02%
2021/12/20	5	139.71	1	145.00	139.00	4	25,892	0.02%
2021/12/17	5.5	143.78	18	144.64	144.50	-12.5	26,456	-0.05%
2021/12/16	15	147.00	9	147.22	147.00	6	26,543	0.02%
2021/12/15	51.5	141.23	44	141.45	143.00	7.5	26,464	0.03%
2021/12/14	19	141.42	15	141.23	142.00	4	26,689	0.01%
2021/12/13	1	139.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	21	138.60	22	140.00	140.00	-1	27,342	0.00%
2021/12/09	6	142.08	24	141.56	141.00	-18	28,202	-0.06%
2021/12/08	8	144.63	9	144.00	144.50	-1	28,612	0.00%
2021/12/07	19	146.63	9	145.44	144.00	10	28,992	0.03%
2021/12/06	16	151.41	12.1	151.23	149.00	3.9	29,329	0.01%
2021/12/03	40	155.01	11	153.18	154.00	29	30,337	0.10%
2021/12/02	32	158.47	8	157.19	152.00	24	30,465	0.08%
2021/12/01	47	159.16	60	160.68	162.50	-13	30,713	-0.04%
2021/11/30	87	161.04	93.5	159.39	155.50	-6.5	30,901	-0.02%
2021/11/29	81.1	146.13	110	150.97	156.00	-28.9	31,412	-0.09%	大賣/
2021/11/26	48.5	141.95	35	142.71	143.50	13.5	31,181	0.04%
2021/11/25	29	142.76	36	142.93	139.00	-7	30,992	-0.02%
2021/11/24	26	137.67	6.1	138.34	138.00	19.9	30,645	0.06%
2021/11/23	23.6	146.39	52	145.01	143.00	-28.4	31,034	-0.09%
2021/11/22	4	137.13	6	138.42	137.50	-2	31,544	-0.01%
2021/11/19	17	138.06	15	139.03	135.50	2	34,292	0.01%
2021/11/18	15.5	142.44	11	140.32	139.50	4.5	35,764	0.01%
2021/11/17	36	140.75	18	140.06	143.00	18	36,558	0.05%
2021/11/16	18	141.42	8	139.50	136.00	10	37,590	0.03%
2021/11/15	4	138.25	8	138.25	138.50	-4	38,657	-0.01%
2021/11/12	9	134.33	25	134.70	133.00	-16	39,680	-0.04%
2021/11/11	3	132.67	4	131.25	130.50	-1	40,366	0.00%
2021/11/10	13	132.27	11	132.82	131.00	2	40,750	0.00%
2021/11/09	12	129.33	17	129.38	130.00	-5	40,825	-0.01%
2021/11/08	10	121.90	7	121.79	122.00	3	40,859	0.01%
2021/11/05	5	124.20	3	124.83	124.00	2	41,105	0.00%
2021/11/04	17	126.50	5	126.30	126.00	12	41,586	0.03%
2021/11/03	4	128.13	4.9	129.89	130.00	-0.9	41,987	0.00%
2021/11/02	9	129.89	7.6	130.57	128.00	1.4	42,474	0.00%
2021/11/01	3	131.83	5	131.00	131.00	-2	43,019	0.00%
2021/10/29	6	129.00	1	129.50	128.00	5	44,230	0.01%
2021/10/28	3	130.83	4	130.88	129.00	-1	44,764	0.00%
2021/10/27	12	129.17	25	129.88	132.00	-13	45,083	-0.03%
2021/10/26	23.5	129.88	17	131.35	127.00	6.5	45,547	0.01%
2021/10/25	13	140.54	10	140.25	139.50	3	46,178	0.01%
2021/10/22	57	141.32	40	141.36	144.00	17	46,175	0.04%
2021/10/21	42	140.39	53	141.13	136.00	-11	46,465	-0.02%
2021/10/20	20	133.23	26	133.90	135.00	-6	46,586	-0.01%
2021/10/19	12	127.21	17	128.06	128.50	-5	47,139	-0.01%
2021/10/18	11	121.77	11	121.91	123.00	0	47,995	0.00%
2021/10/15	3	122.00	2	121.75	122.00	1	48,377	0.00%
2021/10/14	30	118.78	44	120.17	118.00	-14	48,819	-0.03%
2021/10/13	32	122.20	14	124.25	120.50	18	49,261	0.04%
2021/10/12	5	131.50	7	130.21	128.50	-2	49,863	0.00%
2021/10/08	35	135.67	26.6	135.75	131.00	8.4	50,305	0.02%
2021/10/07	10	132.65	15	132.37	133.50	-5	50,945	-0.01%
2021/10/06	7	128.14	5	128.40	130.50	2	50,971	0.00%
2021/10/05	9	119.78	17	125.09	126.50	-8	51,717	-0.02%
2021/10/04	26	124.83	16	123.53	121.50	10	52,128	0.02%
2021/10/01	25	126.66	23	123.91	124.00	2	52,726	0.00%
2021/09/30	7	135.00	4	134.88	134.00	3	53,156	0.01%
2021/09/29	8	136.00	10	135.20	134.00	-2	53,244	0.00%
2021/09/28	9	136.06	32.1	134.50	139.00	-23.1	53,458	-0.04%
2021/09/27	34	136.25	13	136.12	138.00	21	53,472	0.04%
2021/09/24	12	131.67	26	131.96	135.00	-14	52,807	-0.03%
2021/09/23	11	125.36	28	125.70	124.50	-17	52,292	-0.03%
2021/09/22	9	123.44	3	124.67	125.00	6	52,340	0.01%
2021/09/17	19.6	123.94	14.6	125.05	126.50	5.1	52,383	0.01%
2021/09/16	6	120.92	8	121.00	121.50	-2	52,394	0.00%
2021/09/15	19	121.26	23	121.09	120.00	-4	52,459	-0.01%
2021/09/14	22.2	123.98	28	122.95	121.50	-5.9	52,046	-0.01%
2021/09/13	22	133.11	17	133.00	129.00	5	51,349	0.01%
2021/09/10	19	131.37	14	130.68	133.00	5	51,054	0.01%
2021/09/09	21	133.33	24	133.75	133.00	-3	50,598	-0.01%
2021/09/08	84	131.47	61	131.77	130.50	23	50,078	0.05%
2021/09/07	25	141.44	13	145.38	138.50	12	49,056	0.02%
2021/09/06	31	156.56	42	156.04	153.50	-11	48,713	-0.02%
2021/09/03	65	164.85	65.1	164.30	165.50	-0.1	48,488	0.00%
2021/09/02	108	168.25	67	165.47	159.00	41	48,252	0.08%	大買/
2021/09/01	58	162.90	72	163.59	167.00	-14	46,980	-0.03%
2021/08/31	18	153.56	12	153.33	155.00	6	46,231	0.01%
2021/08/30	5	152.00	6	151.67	150.00	-1	46,138	0.00%
2021/08/27	38	152.49	41	152.17	150.00	-3	46,457	-0.01%
2021/08/26	38	160.25	39.1	159.79	158.00	-1.1	46,194	0.00%
2021/08/25	112.6	162.69	138.6	162.72	158.50	-26	45,344	-0.06%	大買/大賣/
2021/08/24	45	157.76	77	160.18	163.50	-32	43,208	-0.07%
2021/08/23	50.1	150.48	31	150.85	149.00	19.1	42,798	0.04%
2021/08/20	65	142.77	39	144.46	144.00	26	43,009	0.06%
2021/08/19	55	147.93	68.2	145.79	135.00	-13.1	42,007	-0.03%
2021/08/18	26	139.83	36	140.49	150.00	-10	40,718	-0.02%
2021/08/17	59.6	140.79	46.1	141.51	137.50	13.5	39,881	0.03%
2021/08/16	21	135.21	13	135.00	135.50	8	39,150	0.02%
2021/08/13	13.1	135.25	11	135.64	130.50	2.1	38,780	0.01%
2021/08/12	11	134.73	18	135.72	136.50	-7	38,600	-0.02%
2021/08/11	9	133.83	11	133.50	128.00	-2	38,648	-0.01%
2021/08/10	18.2	134.48	18	133.19	135.00	0.2	38,582	0.00%
2021/08/09	22.1	142.70	5	137.70	138.50	17.1	38,319	0.04%
2021/08/06	5	149.10	12	148.08	150.00	-7	38,020	-0.02%
2021/08/05	45	146.66	37	145.78	144.50	8	37,805	0.02%
2021/08/04	31	151.21	49	150.71	149.50	-18	37,759	-0.05%
2021/08/03	15	140.30	30.1	139.88	142.00	-15.1	36,910	-0.04%
2021/08/02	16	138.81	9	136.89	135.00	7	36,810	0.02%
2021/07/30	32	138.08	18	139.56	135.00	14	36,379	0.04%
2021/07/29	39	133.44	26.1	132.72	136.50	12.9	35,710	0.04%
2021/07/28	28	134.30	8	137.38	132.50	20	34,588	0.06%
2021/07/27	42	152.38	45	153.06	147.00	-3	34,541	-0.01%
2021/07/26	15	149.63	31	149.97	155.00	-16	33,627	-0.05%
2021/07/23	55	147.89	30.5	148.73	141.00	24.5	32,848	0.07%
2021/07/22	48.6	153.80	38.1	155.46	153.00	10.5	32,220	0.03%
2021/07/21	11	142.77	25	145.98	147.50	-14	31,411	-0.04%
2021/07/20	28	137.21	32	137.67	134.50	-4	31,298	-0.01%
2021/07/19	69	136.62	53	135.23	134.00	16	31,150	0.05%
2021/07/16	53	133.90	52	134.87	137.00	1	31,080	0.00%
2021/07/15	16	125.91	22	126.50	130.00	-6	30,465	-0.02%
2021/07/14	91	126.47	98.7	125.25	124.50	-7.7	30,605	-0.03%
2021/07/13	11	120.23	21	121.31	123.00	-10	30,442	-0.03%
2021/07/12	70.7	111.84	51	112.33	112.00	19.7	30,802	0.06%
2021/07/09	32	101.46	43	104.35	105.50	-11	29,847	-0.04%
2021/07/08	23	95.40	17	94.99	96.20	6	29,423	0.02%
2021/07/07	31	91.19	77	92.14	95.50	-46	29,117	-0.16%
2021/07/06	8	86.75	24	88.63	86.90	-16	28,520	-0.06%
2021/07/05	22	88.06	69	88.31	86.20	-47	28,772	-0.16%
2021/07/02	17	81.78	4	82.80	86.00	13	28,994	0.04%
2021/07/01	1	79.40	3	79.17	78.90	-2	29,316	-0.01%
2021/06/30	23	81.53	9	80.74	80.30	14	29,785	0.05%
2021/06/29	11	82.00	4.3	83.96	81.10	6.7	31,403	0.02%
2021/06/28	11	85.13	11	85.62	84.90	0	33,429	0.00%
2021/06/25	17	84.69	37	85.16	84.30	-20	34,038	-0.06%
2021/06/24	24.1	83.59	8	83.60	83.50	16.1	33,812	0.05%
2021/06/23	2	80.90	11.1	81.65	82.40	-9.1	33,654	-0.03%
2021/06/22	3	81.23	6.2	81.41	79.20	-3.2	33,733	-0.01%
2021/06/21	3	78.80	5	78.70	79.90	-2	33,417	-0.01%
2021/06/18	11	80.51	6	79.83	79.60	5	33,176	0.02%
2021/06/17	6	79.22	10	79.67	81.50	-4	33,009	-0.01%
2021/06/16	7	82.50	5	81.36	79.90	2	32,827	0.01%
2021/06/15	8	82.63	12	83.45	82.30	-4	32,627	-0.01%
2021/06/11	12.2	84.21	8	85.48	83.00	4.2	32,497	0.01%
2021/06/10	17	82.62	30	83.37	83.10	-13	31,950	-0.04%
2021/06/09	37	79.58	31	79.16	78.60	6	31,065	0.02%
2021/06/08	27	77.09	16	77.78	77.00	11	30,472	0.04%
2021/06/07	44	85.63	21.5	85.08	83.10	22.5	29,770	0.08%
2021/06/04	57.1	87.26	25	87.33	86.00	32.1	29,326	0.11%
2021/06/03	10	86.04	37	85.99	85.70	-27	28,631	-0.09%
2021/06/02	44	84.88	6	85.30	83.00	38	28,030	0.14%
2021/06/01	29	83.96	120	84.97	86.10	-91	27,484	-0.33%	大賣/
2021/05/31	69	83.57	118	83.61	81.90	-49	26,770	-0.18%	大賣/
2021/05/28	31	77.14	129.2	78.79	79.20	-98.2	25,574	-0.38%	大賣/
2021/05/27	13	69.98	61	71.24	72.00	-48	24,303	-0.20%
2021/05/26	10	68.93	34	68.65	68.50	-24	23,964	-0.10%
2021/05/25	48	69.23	25	69.50	68.20	23	23,809	0.10%
2021/05/24	6	66.30	5	65.00	66.80	1	23,310	0.00%
2021/05/21	18	64.04	26	64.95	64.00	-8	23,089	-0.03%
2021/05/20	48	64.67	57	63.22	62.90	-9	23,202	-0.04%
2021/05/19	28	64.64	48	64.91	66.00	-20	23,128	-0.09%
2021/05/18	57	59.19	8	61.95	62.90	49	22,850	0.21%
2021/05/17	10	60.21	0	0.00	57.20	10	22,602	0.04%
2021/05/14	18	64.37	58	65.42	63.50	-40	22,280	-0.18%
2021/05/13	50	63.29	27	63.87	62.90	23	21,942	0.10%
2021/05/12	25	66.49	23	67.46	63.50	2	21,570	0.01%
2021/05/11	77	68.63	51.1	68.95	67.00	25.9	20,854	0.12%
2021/05/10	14	72.53	50	73.14	74.00	-36	20,353	-0.18%
2021/05/07	0	0.00	4	67.30	67.30	-4	19,787	-0.02%
2021/05/06	9	63.24	13	63.02	61.20	-4	19,751	-0.02%
2021/05/05	22	64.56	10	64.50	62.80	12	19,622	0.06%
2021/05/04	30	63.48	5	64.42	64.40	25	19,451	0.13%
2021/05/03	3	68.83	2	67.40	67.00	1	19,143	0.01%
2021/04/29	5	69.44	17	70.76	69.00	-12	18,981	-0.06%
2021/04/28	32	70.82	15	69.99	69.60	17	18,872	0.09%
2021/04/27	42	72.32	9	74.20	72.10	33	18,631	0.18%
2021/04/26	49	75.71	49	76.95	75.40	0	18,336	0.00%
2021/04/23	12	74.54	45	74.97	74.40	-33	17,959	-0.18%
2021/04/22	42	74.59	90.2	76.17	72.60	-48.2	17,593	-0.27%
2021/04/21	49	73.24	35.1	73.39	73.40	13.9	17,087	0.08%
2021/04/20	81.1	73.77	49	73.81	73.00	32.1	16,800	0.19%
2021/04/19	82	71.76	34	70.88	70.00	48	16,096	0.30%
2021/04/16	12	69.43	129	69.75	71.10	-117	15,114	-0.77%	大賣/鉅額交易
2021/04/15	43	64.61	1	64.50	64.70	42	14,251	0.29%
2021/04/14	28	61.82	36	63.01	63.70	-8	13,976	-0.06%
2021/04/13	72	66.66	28.1	66.42	65.60	43.9	13,548	0.32%
2021/04/12	5	66.70	1.5	66.70	66.70	3.5	12,897	0.03%
2021/04/09	47	62.23	28	62.86	60.70	19	12,824	0.15%
2021/04/08	105.1	66.27	22	66.53	64.00	83.1	12,398	0.67%	大買/
2021/04/07	9	62.60	50	63.29	64.20	-41	11,648	-0.35%
2021/04/06	54	58.54	87.2	58.76	58.40	-33.2	11,053	-0.30%
2021/04/01	134.2	58.79	140	58.58	58.20	-5.9	10,491	-0.06%	大買/大賣/
2021/03/31	113	55.51	120	56.42	57.40	-7	8,769	-0.08%	大買/大賣/
2021/03/30	68	49.16	105.2	49.91	52.20	-37.2	6,590	-0.56%	大賣/
2021/03/29	36	47.77	79	47.93	47.50	-43	5,909	-0.73%
2021/03/26	38	47.57	63	47.58	47.45	-25	5,852	-0.43%
2021/03/25	17	46.93	4	47.09	47.00	13	5,689	0.23%
2021/03/24	5	44.62	0	0.00	44.45	5	5,396	0.09%
2021/03/22	0	0.00	1	45.05	45.10	-1	5,465	-0.02%
2021/03/19	0	0.00	3.2	44.45	44.50	-3.2	5,708	-0.06%
2021/03/18	2	45.00	0	0.00	45.00	2	5,742	0.03%
2021/03/17	0	0.00	1	46.35	45.15	-1	5,847	-0.02%
2021/03/16	1	45.60	13	46.49	46.50	-12	5,917	-0.20%
2021/03/09	5	43.40	0	0.00	43.80	5	7,223	0.07%
2021/03/08	5	44.50	0	0.00	43.95	5	7,316	0.07%
2021/03/05	3	44.45	0	0.00	44.30	3	7,337	0.04%
2021/03/04	2	45.05	0	0.00	45.00	2	7,367	0.03%
2021/03/03	1	45.10	0	0.00	46.20	1	7,644	0.01%
2021/03/02	1	46.70	1	47.40	46.30	0	7,592	0.00%
2021/02/26	1	46.85	44	47.33	47.35	-43	7,537	-0.57%
2021/02/24	4	46.94	4	47.38	46.70	0	7,609	0.00%
2021/02/23	10	46.50	0	0.00	46.65	10	7,591	0.13%
2021/02/22	5	48.50	14	47.86	47.45	-9	7,530	-0.12%
2021/02/19	0	0.00	17	47.24	47.45	-17	7,275	-0.23%
2021/02/18	0	0.00	1	46.95	46.85	-1	7,114	-0.01%
2021/02/17	2	45.50	6	45.76	46.15	-4	7,002	-0.06%
2021/02/05	0	0.00	2	44.23	44.20	-2	6,944	-0.03%
2021/02/03	0	0.00	1	44.00	43.70	-1	6,939	-0.01%
2021/01/29	22	43.69	0	0.00	43.10	22	6,909	0.32%
2021/01/28	4	44.49	0	0.00	44.35	4	6,858	0.06%
2021/01/27	0	0.00	1	45.50	45.45	-1	6,841	-0.01%
2021/01/26	1	45.00	10	44.70	44.70	-9	6,806	-0.13%
2021/01/25	2	44.90	1	44.90	44.90	1	6,778	0.01%
2021/01/22	1	44.65	12	44.00	44.65	-11	6,759	-0.16%
2021/01/21	37	45.06	2	44.13	44.05	35	6,733	0.52%
2021/01/20	0	0.00	0.3	45.20	45.10	-0.3	6,699	0.00%
2021/01/19	3	46.55	3	46.15	46.10	0	6,581	0.00%
2021/01/18	1	45.95	50	45.34	46.10	-49	6,537	-0.75%
2021/01/15	11	47.90	6	47.91	47.30	5	6,465	0.08%
2021/01/14	16	47.79	14	47.88	48.20	2	6,337	0.03%
2021/01/13	3	46.47	4	46.79	46.55	-1	6,131	-0.02%
2021/01/12	57	47.80	61	46.73	46.15	-4	6,067	-0.07%
2021/01/11	19	46.62	4	47.39	47.50	15	5,985	0.25%
2021/01/08	0	0.00	2	45.55	45.35	-2	5,832	-0.03%
2021/01/07	56	46.26	5	45.93	45.80	51	5,840	0.87%
2021/01/06	7	45.57	9	46.09	45.65	-2	5,914	-0.03%
2021/01/05	1	47.05	3	46.75	46.85	-2	5,892	-0.03%
2021/01/04	7	47.83	5.6	47.80	47.65	1.4	5,976	0.02%
2020/12/31	16	47.35	4.6	47.40	47.45	11.4	5,860	0.19%
2020/12/30	2	46.60	1	46.25	46.70	1	5,800	0.02%
2020/12/29	0	0.00	1	46.70	46.20	-1	5,800	-0.02%
2020/12/25	1	46.20	43	46.50	46.40	-42	5,712	-0.74%
2020/12/24	3	46.88	2	46.83	46.75	1	5,641	0.02%
2020/12/23	47	46.35	5	46.14	46.20	42	5,543	0.76%
2020/12/22	42	45.00	40	45.76	44.90	2	5,383	0.04%
2020/12/21	1	43.90	2	43.85	45.05	-1	5,259	-0.02%
2020/12/18	1	45.45	0	0.00	44.75	1	5,182	0.02%
2020/12/17	17	45.00	1	45.05	45.00	16	5,165	0.31%
2020/12/16	2	45.65	1	45.55	45.30	1	5,161	0.02%
2020/12/15	13.4	45.93	33.2	45.62	45.15	-19.8	5,109	-0.39%
2020/12/14	16	47.55	0	0.00	47.40	16	4,874	0.33%
2020/12/11	11	48.52	4	47.29	46.95	7	4,843	0.14%
2020/12/10	10	48.45	6	49.52	48.25	4	4,790	0.08%
2020/12/09	17	51.01	6	50.57	51.00	11	4,654	0.24%
2020/12/08	2	50.00	24	50.03	50.20	-22	4,480	-0.49%
2020/12/07	65	51.46	11	50.42	50.80	54	4,324	1.25%
2020/12/04	4	48.84	12	49.07	48.75	-8	3,916	-0.20%
2020/12/03	12	47.38	10	48.18	47.50	2	3,684	0.05%
2020/12/02	12	45.70	69	46.39	46.45	-57	3,307	-1.72%
2020/12/01	0	0.00	11	45.43	45.50	-11	3,232	-0.34%
2020/11/30	3	45.45	8	45.38	45.20	-5	3,333	-0.15%
2020/11/27	63	46.13	60	45.95	45.75	3	3,579	0.08%
2020/11/26	1	44.20	0	0.00	44.35	1	3,259	0.03%
2020/11/25	7	43.49	0	0.00	43.75	7	3,232	0.22%
2020/11/24	11	44.04	4	44.18	43.90	7	3,200	0.22%
2020/11/23	6	44.89	10.2	45.00	44.80	-4.2	3,145	-0.13%
2020/11/20	7	43.67	0	0.00	43.70	7	2,993	0.23%
2020/11/19	9	42.51	2	42.40	42.50	7	2,942	0.24%
2020/11/18	2	42.50	0	0.00	42.65	2	2,939	0.07%
2020/11/13	2	41.35	3	41.88	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	2	43.05	42.55	-2	3,059	-0.07%
2020/11/11	0	0.00	10	42.80	42.80	-10	3,120	-0.32%
2020/11/10	3	42.55	1	42.35	42.50	2	3,138	0.06%
2020/11/06	10	42.20	0	0.00	41.90	10	3,206	0.31%
2020/11/02	14	41.10	4	41.05	40.90	10	3,436	0.29%
2020/10/28	11	42.51	1	42.55	42.10	10	3,609	0.28%
2020/10/26	4	44.00	0	0.00	43.90	4	3,690	0.11%
2020/10/22	18	43.38	6	43.26	43.50	12	3,787	0.32%
2020/10/20	3	45.70	19	45.72	45.75	-16	3,749	-0.43%
2020/10/19	0	0.00	1	45.95	45.65	-1	3,768	-0.03%
2020/10/16	2	45.45	2	45.30	45.30	0	3,780	0.00%
2020/10/15	1	46.10	2	46.50	46.10	-1	3,764	-0.03%
2020/10/14	6	46.79	5	46.55	46.50	1	3,768	0.03%
2020/10/13	0	0.00	6	45.83	45.85	-6	3,693	-0.16%
2020/10/12	10	45.87	8	45.76	45.50	2	3,642	0.05%
2020/10/08	18	45.06	12	45.00	45.15	6	3,536	0.17%
2020/10/07	3	44.80	2	44.55	44.55	1	3,507	0.03%
2020/10/06	0	0.00	10	44.10	44.10	-10	3,465	-0.29%
2020/09/29	10	41.53	0	0.00	41.20	10	4,078	0.25%
2020/09/25	1	42.00	1	40.40	40.90	0	4,341	0.00%
2020/09/24	0	0.00	10	42.70	42.05	-10	4,396	-0.23%
2020/09/22	1	44.00	0	0.00	44.00	1	4,399	0.02%
2020/09/21	1	45.00	0	0.00	45.05	1	4,359	0.02%
2020/09/17	0	0.00	2	45.43	45.25	-2	4,319	-0.05%
2020/09/15	0	0.00	4.3	45.20	45.00	-4.3	4,317	-0.10%
2020/09/14	0	0.00	2	44.55	44.80	-2	4,231	-0.05%
2020/09/11	5	43.60	0	0.00	43.10	5	4,186	0.12%
2020/09/09	7	44.06	0	0.00	44.35	7	4,145	0.17%
2020/09/08	11	45.27	8	44.84	44.75	3	4,132	0.07%
2020/09/07	0	0.00	2	44.93	44.75	-2	4,107	-0.05%
2020/09/04	9	44.65	10	44.92	44.90	-1	4,073	-0.02%
2020/09/03	8	46.06	0	0.00	45.50	8	4,036	0.20%
2020/09/02	8	45.94	26	47.42	46.60	-18	3,899	-0.46%
2020/08/28	0	0.00	30	42.90	43.10	-30	3,696	-0.81%
2020/08/27	1	43.80	10	43.60	43.15	-9	3,720	-0.24%
2020/08/26	1	43.95	0	0.00	43.60	1	3,725	0.03%
2020/08/25	9	43.15	0	0.00	43.80	9	3,756	0.24%
2020/08/20	21	41.99	16	42.26	42.55	5	3,846	0.13%
2020/08/19	5	44.45	0.1	44.10	44.00	4.9	3,804	0.13%
2020/08/18	4	45.68	0	0.00	45.65	4	3,761	0.11%
2020/08/13	14	46.25	1	45.95	45.95	13	3,628	0.36%
2020/08/12	5	45.20	0	0.00	45.15	5	3,551	0.14%
2020/08/11	11	45.29	4.2	44.90	44.95	6.8	3,516	0.19%
2020/08/10	20	47.42	3	47.65	47.30	17	3,459	0.49%
2020/08/07	0	0.00	5	46.60	47.10	-5	3,354	-0.15%
2020/08/06	56	46.15	0	0.00	46.00	56	3,321	1.69%
2020/08/05	102	47.10	0	0.00	47.00	102	3,283	3.11%	大買/鉅額交易
2020/08/04	0	0.00	5	47.56	47.00	-5	3,286	-0.15%
2020/08/03	0.1	46.10	0	0.00	46.40	0.1	3,226	0.00%
2020/07/31	8.1	46.14	5	46.70	46.30	3.1	3,255	0.09%
2020/07/30	1	44.90	5	46.00	46.00	-4	3,211	-0.12%
2020/07/28	7	42.82	1	42.55	42.70	6	3,103	0.19%
2020/07/24	0.1	42.80	0	0.00	42.70	0.1	3,010	0.00%
2020/07/22	0	0.00	1	43.45	44.60	-1	2,977	-0.03%
2020/07/21	0.9	43.20	0	0.00	43.20	0.9	2,941	0.03%
2020/07/20	32	43.33	32	42.85	43.25	0	2,928	0.00%
2020/07/16	3	42.30	0	0.00	42.30	3	2,866	0.10%
2020/07/15	0	0.00	4	43.00	41.70	-4	2,861	-0.14%
2020/07/14	1	43.35	1	43.25	43.30	0	2,902	0.00%
2020/07/10	4	43.95	0	0.00	43.70	4	2,895	0.14%
2020/07/09	8	45.87	4	47.44	45.55	4	2,814	0.14%
2020/07/08	31	48.61	10	48.08	47.45	21	2,649	0.79%
2020/07/07	13	43.02	6	44.18	45.35	7	2,235	0.31%
2020/07/03	27	40.60	21	40.70	40.85	6	1,990	0.30%
2020/07/02	1	39.60	0	0.00	40.40	1	1,919	0.05%
2020/06/29	5	38.65	0	0.00	38.35	5	1,924	0.26%
2020/06/23	1	38.40	0	0.00	38.35	1	1,914	0.05%
2020/06/22	0	0.00	1	38.90	38.70	-1	1,906	-0.05%
2020/06/12	1	37.75	0	0.00	38.00	1	1,895	0.05%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/08	0	0.00	5	39.74	39.55	-5	1,954	-0.26%
2020/06/05	0	0.00	5	39.89	40.10	-5	1,936	-0.26%
2020/06/04	0	0.00	1	39.05	38.95	-1	1,896	-0.05%
2020/06/03	4	38.70	0	0.00	38.75	4	2,000	0.20%
2020/06/02	1	38.35	2	38.30	38.30	-1	2,014	-0.05%
2020/05/29	5	39.20	2	39.00	39.05	3	1,963	0.15%
2020/05/27	0	0.00	1	37.90	38.15	-1	1,846	-0.05%
2020/05/26	0	0.00	2	38.40	38.05	-2	1,845	-0.11%
2020/05/25	1	37.95	0	0.00	38.10	1	1,824	0.05%
2020/05/19	2	35.53	0	0.00	35.50	2	1,830	0.11%
2020/05/18	1	35.35	0	0.00	35.05	1	1,831	0.05%
2020/05/14	0	0.00	2	37.40	36.85	-2	1,798	-0.11%
2020/05/13	0	0.00	1	37.60	37.95	-1	1,782	-0.06%
2020/05/11	1	39.15	0	0.00	38.30	1	1,763	0.06%
2020/05/08	1	39.15	0	0.00	39.15	1	1,720	0.06%
2020/05/07	1	39.40	2	38.50	39.15	-1	1,648	-0.06%
2020/05/06	3	37.00	0	0.00	37.40	3	1,566	0.19%
2020/04/30	1	37.55	0	0.00	37.70	1	1,516	0.07%
2020/04/22	2	34.60	2	35.65	35.60	0	1,564	0.00%
2020/04/21	0	0.00	1	35.20	35.15	-1	1,563	-0.06%
2020/04/20	0	0.00	1	36.70	36.80	-1	1,551	-0.06%
2020/04/17	0	0.00	85	38.25	37.25	-85	1,546	-5.50%
2020/04/16	80	35.85	0	0.00	36.90	80	1,458	5.48%
2020/04/15	6	35.57	1	35.50	35.60	5	1,428	0.35%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/08	0	0.00	2	34.85	34.95	-2	1,466	-0.14%
2020/04/07	0	0.00	1	34.40	34.35	-1	1,448	-0.07%
2020/04/01	0	0.00	2	32.40	33.05	-2	1,427	-0.14%
2020/03/27	2	31.40	2	31.65	30.75	0	1,452	0.00%
2020/03/23	4	28.00	0	0.00	28.10	4	1,423	0.28%
2020/03/20	1	29.05	0	0.00	29.15	1	1,424	0.07%
2020/03/19	2	27.20	1	27.30	27.20	1	1,415	0.07%
2020/03/13	1	35.00	1	34.75	35.00	0	1,369	0.00%
2020/03/11	1	42.65	0	0.00	41.40	1	1,335	0.07%
2020/03/09	4	44.65	2	43.40	43.40	2	1,310	0.15%
2020/02/27	0	0.00	1	41.00	41.45	-1	1,534	-0.07%
2020/02/26	0	0.00	2	42.10	42.10	-2	1,528	-0.13%
2020/02/20	4	44.86	0	0.00	44.10	4	1,556	0.26%
2020/02/12	0	0.00	9	41.20	41.55	-9	1,565	-0.57%
2020/02/07	10	42.10	0	0.00	41.80	10	1,589	0.63%
2020/01/31	0	0.00	1	40.70	41.20	-1	1,670	-0.06%
2020/01/17	1	46.20	1	46.20	46.10	0	1,778	0.00%
2020/01/16	1	46.15	0	0.00	46.20	1	1,786	0.06%
2020/01/14	0	0.00	1.5	46.37	46.20	-1.5	1,813	-0.08%
2020/01/09	3	46.23	0	0.00	46.10	3	1,914	0.16%
2020/01/08	0	0.00	8	46.35	46.10	-8	1,972	-0.41%
2020/01/06	2	46.60	1	46.75	46.50	1	2,008	0.05%
2020/01/03	7	47.35	1	47.70	47.20	6	2,008	0.30%
2020/01/02	0	0.00	3	47.87	48.40	-3	1,967	-0.15%
2019/12/30	0	0.00	2	47.10	47.10	-2	1,936	-0.10%
2019/12/27	3	47.60	0	0.00	47.55	3	1,933	0.16%
2019/12/26	0	0.00	2	47.15	47.25	-2	1,921	-0.10%
2019/12/24	1	47.50	0	0.00	47.00	1	1,937	0.05%
2019/12/13	0	0.00	12	46.22	46.15	-12	1,959	-0.61%
2019/12/11	2	46.70	0	0.00	46.60	2	1,972	0.10%
2019/12/10	2	47.05	0	0.00	47.00	2	1,987	0.10%
2019/12/06	0	0.00	15	47.46	47.10	-15	2,110	-0.71%
2019/12/05	6	47.17	1	47.00	46.70	5	2,159	0.23%
2019/12/03	10	46.90	0	0.00	46.65	10	2,211	0.45%
2019/12/02	0	0.00	1	46.80	46.40	-1	2,217	-0.05%
2019/11/29	26	49.63	8	49.57	48.35	18	2,186	0.82%
2019/11/27	0	0.00	1	47.75	47.50	-1	2,020	-0.05%
2019/11/22	1	46.75	0	0.00	46.75	1	2,035	0.05%
2019/11/21	1	46.60	0	0.00	46.60	1	2,094	0.05%
2019/11/20	1	46.65	0	0.00	46.75	1	2,194	0.05%
2019/11/18	0	0.00	3	47.97	47.95	-3	2,206	-0.14%
2019/11/14	1	46.95	1	47.00	46.75	0	2,228	0.00%
2019/11/08	1	47.05	1	46.50	47.05	0	2,247	0.00%
2019/11/07	1	46.45	0	0.00	45.95	1	2,238	0.04%
2019/11/06	1	47.10	0	0.00	46.60	1	2,239	0.04%
2019/11/05	1	47.25	0	0.00	47.20	1	2,238	0.04%
2019/11/04	1	47.20	0	0.00	47.15	1	2,240	0.04%
2019/10/31	3.1	46.55	1	47.05	46.50	2.1	2,265	0.09%
2019/10/29	2	47.93	4	48.14	47.25	-2	2,313	-0.09%
2019/10/28	3	48.22	3	48.80	48.35	0	2,408	0.00%
2019/10/24	0	0.00	3	49.40	49.60	-3	2,285	-0.13%
2019/10/23	1	49.55	2	49.28	49.15	-1	2,286	-0.04%
2019/10/22	0	0.00	2	49.50	49.40	-2	2,297	-0.09%
2019/10/21	3	48.30	0	0.00	49.20	3	2,288	0.13%
2019/10/18	2	49.10	2	49.15	48.85	0	2,296	0.00%
2019/10/16	0	0.00	1	50.90	50.30	-1	2,269	-0.04%
2019/10/15	2	51.10	1	51.20	51.10	1	2,248	0.04%
2019/10/14	0	0.00	8	50.58	50.40	-8	2,197	-0.36%
2019/10/08	1	49.40	0	0.00	49.20	1	2,168	0.05%
2019/10/02	1	49.60	0	0.00	49.60	1	2,229	0.04%
2019/10/01	0	0.00	3	49.45	49.80	-3	2,251	-0.13%
2019/09/27	3	48.07	0	0.00	48.60	3	2,287	0.13%
2019/09/26	4	50.06	0	0.00	49.95	4	2,269	0.18%
2019/09/23	0	0.00	1	50.80	50.80	-1	2,285	-0.04%
2019/09/17	2	50.30	5	51.00	50.50	-3	2,209	-0.14%
2019/09/12	9	52.11	2	51.85	51.40	7	2,244	0.31%
2019/09/11	5	51.80	1	52.10	51.80	4	2,229	0.18%
2019/09/10	1	51.80	0	0.00	51.30	1	2,204	0.05%
2019/09/09	6	53.23	28	53.22	52.80	-22	2,163	-1.02%
2019/09/06	1	52.80	5	52.34	51.80	-4	2,061	-0.19%
2019/09/05	1	51.70	1	52.10	51.80	0	1,994	0.00%
2019/09/03	1	51.30	0	0.00	50.80	1	1,935	0.05%
2019/08/30	2	51.90	5	51.74	50.90	-3	1,883	-0.16%
2019/08/29	5	50.74	4	50.95	51.30	1	1,798	0.06%
2019/08/28	0	0.00	1	49.55	49.60	-1	1,747	-0.06%
2019/08/27	1	51.10	0	0.00	49.95	1	1,732	0.06%
2019/08/26	1	50.20	0	0.00	49.90	1	1,703	0.06%
2019/08/23	4	50.53	2	50.60	50.80	2	1,647	0.12%
2019/08/21	1	49.45	1	49.45	49.30	0	1,529	0.00%
2019/08/20	5	49.30	8	49.40	49.50	-3	1,515	-0.20%
2019/08/19	0	0.00	2	47.93	47.90	-2	1,449	-0.14%
2019/08/16	1	46.85	0	0.00	47.50	1	1,457	0.07%
2019/08/15	1	46.65	0	0.00	46.20	1	1,443	0.07%
2019/08/08	0	0.00	1	47.90	48.30	-1	1,416	-0.07%
2019/08/07	1	48.00	9	47.76	47.00	-8	1,402	-0.57%
2019/08/06	5	47.33	1	45.50	47.80	4	1,405	0.28%
2019/08/02	7	47.91	0	0.00	47.30	7	1,407	0.50%
2019/08/01	20	49.45	0	0.00	49.45	20	1,378	1.45%
2019/07/31	3	49.70	21	50.50	49.70	-18	1,375	-1.31%
2019/07/30	15	53.02	5	53.62	52.00	10	1,298	0.77%
2019/07/26	2	50.90	0	0.00	51.30	2	1,160	0.17%
2019/07/25	0	0.00	1	51.60	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	5	51.80	51.70	-5	1,129	-0.44%
2019/07/23	5	50.50	0	0.00	50.40	5	1,132	0.44%
2019/07/17	1	49.75	0	0.00	49.55	1	1,067	0.09%
2019/07/16	0	0.00	1	50.00	49.95	-1	1,086	-0.09%
2019/07/12	1	50.40	1	50.00	50.10	0	1,104	0.00%
2019/07/11	1	50.20	2	50.10	50.30	-1	1,112	-0.09%
2019/07/10	2	49.60	2	49.60	49.60	0	1,085	0.00%
2019/07/08	0	0.00	2	48.30	47.95	-2	1,062	-0.19%
2019/07/05	0	0.00	5	48.35	48.20	-5	1,087	-0.46%
2019/07/04	4	48.03	0	0.00	48.50	4	1,129	0.35%
2019/07/03	3	47.40	0	0.00	47.00	3	1,106	0.27%
2019/06/26	0	0.00	1	45.20	45.65	-1	1,172	-0.09%
2019/06/25	1	46.00	0	0.00	45.45	1	1,212	0.08%
2019/06/24	0	0.00	4	45.55	45.80	-4	1,230	-0.33%
2019/06/21	3	45.50	0	0.00	45.65	3	1,287	0.23%
2019/06/20	1	44.65	1	45.75	45.60	0	1,281	0.00%
2019/06/13	0	0.00	1	44.05	44.20	-1	1,812	-0.06%
2019/06/11	1	44.60	0	0.00	44.25	1	1,861	0.05%
2019/05/29	0	0.00	1	43.50	42.60	-1	1,960	-0.05%
2019/05/22	0	0.00	3	45.80	45.95	-3	2,214	-0.14%
2019/05/20	3	44.47	0	0.00	44.20	3	2,230	0.13%
2019/05/16	0	0.00	3.5	45.86	45.00	-3.5	2,308	-0.15%
2019/05/14	2	46.10	0	0.00	46.60	2	2,434	0.08%
2019/05/13	0	0.00	1	46.90	46.60	-1	2,476	-0.04%
2019/05/07	2	48.45	0	0.00	48.95	2	2,495	0.08%
2019/05/03	1	49.75	0	0.00	50.20	1	2,542	0.04%
2019/05/02	0	0.00	1	49.30	49.25	-1	2,559	-0.04%
2019/04/29	0	0.00	2	49.80	48.10	-2	2,845	-0.07%
2019/04/23	1	52.90	0	0.00	51.90	1	3,045	0.03%
2019/04/22	0	0.00	2	52.50	52.70	-2	3,037	-0.07%
2019/04/19	2	51.20	0	0.00	50.80	2	3,017	0.07%
2019/04/18	0	0.00	1	50.40	50.40	-1	3,009	-0.03%
2019/04/17	1	51.10	5	51.70	51.40	-4	3,023	-0.13%
2019/04/16	4	50.10	1	50.60	51.00	3	3,014	0.10%
2019/04/15	1	51.00	0	0.00	51.00	1	2,996	0.03%
2019/04/12	3	51.17	0	0.00	50.90	3	2,998	0.10%
2019/04/11	0	0.00	1	52.90	52.30	-1	2,988	-0.03%
2019/04/09	3	53.70	0	0.00	53.90	3	2,891	0.10%
2019/04/08	1	53.60	3	53.57	53.40	-2	2,873	-0.07%
2019/04/03	1	52.70	0	0.00	52.70	1	2,836	0.04%
2019/03/29	0	0.00	2	51.80	51.80	-2	2,776	-0.07%
2019/03/28	0	0.00	3	51.50	51.40	-3	2,767	-0.11%
2019/03/27	0	0.00	2	51.30	51.90	-2	2,734	-0.07%
2019/03/26	7	52.51	2	52.05	52.00	5	2,714	0.18%
2019/03/22	5	53.46	2	54.00	52.50	3	2,627	0.11%
2019/03/21	3	53.90	3	54.10	53.60	0	2,509	0.00%
2019/03/20	23	51.74	21	52.33	53.00	2	2,412	0.08%
2019/03/19	0	0.00	7	52.07	51.90	-7	2,367	-0.30%
2019/03/15	1	48.80	2	48.35	48.25	-1	2,131	-0.05%
2019/03/12	0	0.00	1	48.55	48.10	-1	2,173	-0.05%
2019/03/08	0	0.00	2	46.95	46.90	-2	2,208	-0.09%
2019/03/05	2	48.40	0	0.00	48.30	2	2,490	0.08%
2019/03/04	2	47.70	4	47.55	47.90	-2	2,501	-0.08%
2019/02/26	5	48.45	0	0.00	48.10	5	2,515	0.20%
2019/02/25	21	48.14	20	48.15	48.15	1	2,509	0.04%
2019/02/22	3	48.90	2	49.20	48.45	1	2,497	0.04%
2019/02/21	5	48.51	1	49.70	49.80	4	2,425	0.16%
2019/02/20	0	0.00	6	47.41	47.60	-6	2,324	-0.26%
2019/02/19	10	46.60	10	47.30	46.80	0	2,312	0.00%
2019/02/18	27	46.80	27	46.60	46.60	0	2,297	0.00%
2019/02/15	3	48.97	3	48.88	47.35	0	2,274	0.00%
2019/02/14	3	48.57	2	47.55	48.35	1	2,210	0.05%
2019/02/13	4	48.63	4	48.53	48.60	0	2,158	0.00%
2019/02/12	2	46.65	10	47.33	47.45	-8	2,079	-0.38%
2019/02/11	5	46.06	4	46.40	45.60	1	2,032	0.05%
2019/01/29	0	0.00	13	47.12	46.50	-13	2,013	-0.65%
2019/01/28	1	47.90	2	47.80	47.75	-1	2,005	-0.05%
2019/01/25	6	47.90	1	48.15	47.50	5	2,017	0.25%
2019/01/24	3	47.70	2	48.00	47.50	1	1,998	0.05%
2019/01/23	3	46.98	2	46.93	46.90	1	1,972	0.05%
2019/01/22	4	47.68	1	47.30	47.50	3	1,954	0.15%
2019/01/21	7	49.09	7	48.29	48.15	0	1,914	0.00%
2019/01/18	5	46.38	5	46.15	46.80	0	1,678	0.00%
2019/01/17	4	46.83	3	44.00	44.00	1	1,608	0.06%
2019/01/16	3	44.30	1	44.20	45.20	2	1,529	0.13%
2019/01/15	3	41.90	1	41.25	41.85	2	1,464	0.14%
2019/01/10	10	42.10	1	41.85	41.95	9	1,493	0.60%
2019/01/09	5	42.03	0	0.00	42.20	5	1,493	0.33%
2019/01/04	1	37.45	0	0.00	38.75	1	1,520	0.07%
2019/01/03	1	39.05	1	38.05	37.80	0	1,530	0.00%
2019/01/02	0	0.00	1	39.65	39.35	-1	1,530	-0.07%
2018/12/26	1	39.85	1	40.00	39.60	0	1,571	0.00%
2018/12/18	0	0.00	2	40.80	41.00	-2	1,578	-0.13%
2018/12/13	0	0.00	3	42.37	42.50	-3	1,606	-0.19%
2018/12/12	3	43.92	1	42.90	42.90	2	1,618	0.12%
2018/12/11	0	0.00	5	41.70	42.05	-5	1,607	-0.31%
2018/12/10	1	40.80	6	41.56	41.00	-5	1,629	-0.31%
2018/12/07	9	43.62	1	42.85	42.80	8	1,620	0.49%
2018/12/06	3	43.43	3	45.50	43.80	0	1,620	0.00%
2018/12/05	3	46.03	1	46.30	45.90	2	1,601	0.12%
2018/12/04	2	49.30	4	48.06	48.30	-2	1,574	-0.13%
2018/12/03	0	0.00	1	48.45	48.45	-1	1,569	-0.06%
2018/11/30	3	48.38	0	0.00	48.45	3	1,534	0.20%
2018/11/29	5	46.76	18	48.03	49.20	-13	1,471	-0.88%
2018/11/28	6	45.07	11	44.14	45.40	-5	1,334	-0.37%
2018/11/27	2	40.00	0	0.00	41.55	2	1,233	0.16%
2018/11/26	2	39.15	1	39.70	39.70	1	1,199	0.08%
2018/11/22	2	38.85	0	0.00	39.25	2	1,166	0.17%
2018/11/20	0	0.00	2	38.20	37.90	-2	1,124	-0.18%
2018/11/19	2	38.20	0	0.00	38.40	2	1,123	0.18%
2018/11/13	0	0.00	2	35.25	36.25	-2	1,250	-0.16%
2018/11/12	1	36.65	1	36.45	36.25	0	1,254	0.00%
2018/11/09	0	0.00	2	37.00	37.10	-2	1,252	-0.16%
2018/11/06	1	37.50	0	0.00	36.10	1	1,282	0.08%
2018/11/02	0	0.00	1	38.45	38.25	-1	1,284	-0.08%
2018/10/31	4	34.85	2	36.45	36.45	2	1,261	0.16%
2018/10/29	2	34.05	0	0.00	34.60	2	1,243	0.16%
2018/10/24	0	0.00	2	35.90	36.25	-2	1,284	-0.16%
2018/10/16	4	36.53	0	0.00	35.80	4	1,282	0.31%
2018/10/15	0	0.00	8	35.50	35.75	-8	1,276	-0.63%
2018/10/12	0	0.00	10	33.50	34.85	-10	1,281	-0.78%
2018/10/11	2	34.50	0	0.00	34.50	2	1,246	0.16%
2018/10/08	9	39.53	0	0.00	40.10	9	1,222	0.74%
2018/10/04	1	41.45	0	0.00	41.20	1	1,220	0.08%
2018/10/03	0	0.00	1	43.25	42.80	-1	1,210	-0.08%
2018/10/02	0	0.00	5	44.85	44.60	-5	1,206	-0.41%
2018/09/27	5	44.31	0	0.00	44.60	5	1,217	0.41%
2018/09/26	8	44.95	1	44.80	44.80	7	1,231	0.57%
2018/09/21	1	43.60	0	0.00	44.20	1	1,243	0.08%
2018/09/20	1	44.65	1	43.60	43.80	0	1,259	0.00%
2018/09/18	0	0.00	1	43.85	43.40	-1	1,254	-0.08%
2018/09/17	5	45.20	0	0.00	45.00	5	1,250	0.40%
2018/09/14	9	45.17	0	0.00	45.75	9	1,246	0.72%
2018/09/13	3	45.13	0	0.00	45.00	3	1,225	0.24%
2018/09/07	2	49.88	1	51.00	49.60	1	1,222	0.08%
2018/09/06	2	51.95	0	0.00	51.50	2	1,225	0.16%
2018/09/05	0	0.00	1	54.00	53.60	-1	1,249	-0.08%
2018/09/04	0	0.00	6	54.20	54.70	-6	1,316	-0.46%
2018/09/03	0	0.00	1	55.70	54.60	-1	1,357	-0.07%
2018/08/28	3	54.67	5	54.50	54.80	-2	1,568	-0.13%
2018/08/22	1	51.20	0	0.00	51.50	1	1,742	0.06%
2018/08/21	5	51.20	0	0.00	51.20	5	1,803	0.28%
2018/08/20	1	52.00	0	0.00	51.80	1	1,809	0.06%
2018/08/17	1	57.90	1	59.00	57.30	0	1,770	0.00%
2018/08/14	1	59.10	0	0.00	59.00	1	1,820	0.05%
2018/08/10	0	0.00	6	62.30	62.50	-6	1,825	-0.33%
2018/08/09	0	0.00	2	62.80	62.40	-2	1,855	-0.11%
2018/08/08	2	63.20	2	63.10	63.20	0	1,903	0.00%
2018/08/06	2	63.60	0	0.00	62.90	2	1,973	0.10%
2018/08/02	0	0.00	2	62.90	62.30	-2	2,034	-0.10%
2018/07/27	7	63.16	1	62.50	63.40	6	2,066	0.29%
2018/07/25	0	0.00	1	61.30	61.40	-1	2,109	-0.05%
2018/07/03	5	60.60	0	0.00	60.20	5	2,496	0.20%
2018/06/29	5	62.28	0	0.00	63.00	5	2,509	0.20%
2018/06/25	5	63.10	0	0.00	63.00	5	2,522	0.20%
2018/06/22	0	0.00	1	65.80	65.40	-1	2,528	-0.04%
2018/06/21	3	67.40	1	66.70	66.80	2	2,545	0.08%
2018/06/20	0	0.00	1	64.40	64.50	-1	2,572	-0.04%
2018/06/13	0	0.00	12	69.53	69.10	-12	2,624	-0.46%
2018/06/12	9	72.28	3	71.90	70.70	6	2,696	0.22%
2018/06/11	2	70.30	2	69.60	71.00	0	2,816	0.00%
2018/06/08	1	70.00	10	69.70	69.00	-9	2,833	-0.32%
2018/06/07	0	0.00	3	68.13	68.60	-3	2,822	-0.11%
2018/06/06	4	69.85	2	68.65	68.50	2	2,878	0.07%
2018/06/05	3	69.20	6	68.33	67.70	-3	2,852	-0.11%
2018/06/04	5	68.20	5	67.76	67.40	0	2,807	0.00%
2018/05/31	3	67.53	5	68.62	66.60	-2	2,799	-0.07%
2018/05/30	0	0.00	5	64.00	65.20	-5	2,739	-0.18%
2018/05/29	5	65.64	4	65.48	65.20	1	2,724	0.04%
2018/05/28	8	64.08	3	63.30	64.00	5	2,688	0.19%
2018/05/24	2	61.00	0	0.00	60.30	2	2,943	0.07%
2018/05/21	2	60.00	0	0.00	61.20	2	3,092	0.06%
2018/05/17	1	60.70	0	0.00	60.00	1	3,163	0.03%
2018/05/15	1	59.20	0	0.00	58.90	1	3,205	0.03%
2018/05/14	5	60.50	0	0.00	60.20	5	3,291	0.15%
2018/05/11	0	0.00	3	58.90	59.30	-3	3,337	-0.09%
2018/05/10	8	57.86	7	58.37	58.80	1	3,370	0.03%
2018/05/09	2	58.70	0	0.00	56.90	2	3,412	0.06%
2018/05/08	2	58.30	9	57.34	58.10	-7	3,484	-0.20%
2018/05/03	5	56.22	0	0.00	56.10	5	4,106	0.12%
2018/04/30	24	55.24	1	56.30	55.20	23	4,046	0.57%
2018/04/27	2	55.45	0	0.00	55.70	2	4,058	0.05%
2018/04/26	3	57.13	5	57.90	55.60	-2	4,058	-0.05%
2018/04/25	2	57.30	2	57.70	58.00	0	4,114	0.00%
2018/04/24	3	55.90	0	0.00	54.70	3	4,081	0.07%
2018/04/23	2	57.00	1	57.50	57.00	1	4,040	0.02%
2018/04/20	2	62.80	0	0.00	60.60	2	3,983	0.05%
2018/04/19	2	63.80	0	0.00	63.20	2	3,962	0.05%
2018/04/18	1	66.00	2	65.10	63.90	-1	3,956	-0.03%
2018/04/11	0	0.00	1	68.90	69.00	-1	3,939	-0.03%
2018/04/10	1	69.60	3	69.83	69.60	-2	4,012	-0.05%
2018/04/09	2	71.40	0	0.00	71.40	2	4,022	0.05%
2018/04/02	5	69.70	0	0.00	69.60	5	4,060	0.12%
2018/03/27	1	71.90	0	0.00	71.90	1	4,091	0.02%
2018/03/26	0	0.00	8	71.40	71.30	-8	4,127	-0.19%
2018/03/22	1	76.00	1	74.80	74.00	0	4,101	0.00%
2018/03/21	2	75.35	4	74.98	74.50	-2	4,083	-0.05%
2018/03/20	2	74.50	0	0.00	74.10	2	4,067	0.05%
2018/03/19	2	74.85	7	74.83	75.40	-5	4,087	-0.12%
2018/03/16	13	76.64	2	76.20	75.10	11	4,081	0.27%
2018/03/15	7	75.93	6	76.23	76.70	1	3,974	0.03%
2018/03/14	5	74.82	4	74.00	72.90	1	3,800	0.03%
2018/03/13	0	0.00	1	74.00	74.00	-1	3,780	-0.03%
2018/03/12	1	74.00	1	73.30	72.90	0	3,782	0.00%
2018/03/09	1	71.30	1	71.20	71.00	0	3,731	0.00%
2018/03/08	0	0.00	1	70.10	70.10	-1	3,757	-0.03%
2018/03/07	0	0.00	2	70.10	69.80	-2	3,746	-0.05%
2018/03/06	2	72.20	1	71.90	72.00	1	3,766	0.03%
2018/03/05	2	73.40	2	72.00	71.80	0	3,774	0.00%
2018/03/02	0	0.00	1	72.30	72.60	-1	3,786	-0.03%
2018/03/01	4	73.48	5	73.36	73.50	-1	3,786	-0.03%
2018/02/27	1	76.10	4	75.02	73.00	-3	3,792	-0.08%
2018/02/26	6	76.70	4	76.40	74.30	2	3,813	0.05%
2018/02/23	4	73.80	0	0.00	72.50	4	3,599	0.11%
2018/02/22	2	72.70	4	71.75	72.00	-2	3,588	-0.06%
2018/02/21	2	69.70	2	70.30	70.90	0	3,585	0.00%
2018/02/12	3	68.97	0	0.00	67.80	3	3,546	0.08%
2018/02/08	3	71.07	4	70.65	70.30	-1	3,476	-0.03%
2018/02/07	2	70.75	3	70.80	70.00	-1	3,452	-0.03%
2018/02/06	5	71.56	4	72.00	67.40	1	3,403	0.03%
2018/02/05	1	73.00	7	70.61	73.70	-6	3,340	-0.18%
2018/02/01	0	0.00	1	77.00	74.30	-1	3,291	-0.03%
2018/01/31	4	75.60	4	75.08	76.10	0	3,304	0.00%
2018/01/30	14	76.67	5	77.12	75.30	9	3,489	0.26%
2018/01/29	37	73.55	49	74.39	75.70	-12	3,226	-0.37%
2018/01/26	5	69.06	3	69.20	68.90	2	3,025	0.07%
2018/01/23	4	66.48	2	66.70	65.80	2	3,186	0.06%
2018/01/22	9	66.19	0	0.00	66.20	9	3,276	0.27%
2018/01/19	3	69.83	36	68.95	67.20	-33	3,328	-0.99%
2018/01/18	33	67.55	5	66.62	68.10	28	3,280	0.85%
2018/01/17	0	0.00	1	66.60	66.20	-1	3,387	-0.03%
2018/01/12	3	65.33	2	66.50	65.90	1	3,677	0.03%
2018/01/11	0	0.00	1	63.60	64.20	-1	3,922	-0.03%
2018/01/10	0	0.00	4	64.30	63.40	-4	4,100	-0.10%
2018/01/05	4	68.05	0	0.00	67.40	4	4,639	0.09%
2018/01/04	8	67.70	4	68.48	67.70	4	4,687	0.09%
2018/01/03	2	65.40	0	0.00	64.50	2	4,610	0.04%