新唐 (4919)-元大-西屯券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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
2024/12/17	0.2	93.00	0	0.00	91.00	0.2	8,858	0.00%
2024/12/16	1.2	92.00	1	92.80	90.60	0.2	8,803	0.00%
2024/12/13	0.1	93.34	0	0.00	92.40	0.1	8,791	0.00%
2024/12/12	1	93.50	1	93.00	92.80	0	8,781	0.00%
2024/12/11	1	95.10	0	0.00	94.50	1	8,764	0.01%
2024/12/10	2.1	95.57	0	0.00	96.00	2.1	8,747	0.02%
2024/12/09	4.1	97.70	0	0.00	95.90	4.1	8,726	0.05%
2024/12/06	7	104.40	12.2	101.04	99.00	-5.2	8,640	-0.06%
2024/12/05	5	100.40	3	104.00	104.00	2	8,253	0.02%
2024/12/04	0.1	93.70	0	0.00	94.60	0.1	7,995	0.00%
2024/11/29	0	0.00	1	89.80	90.80	-1	8,021	-0.01%
2024/11/28	1	89.50	0	0.00	89.40	1	8,029	0.01%
2024/11/27	2	90.80	0.2	90.00	90.00	1.8	8,019	0.02%
2024/11/26	0	0.00	1	93.20	93.00	-1	7,989	-0.01%
2024/11/22	0	0.00	1	94.90	93.90	-1	7,978	-0.01%
2024/11/21	2	96.80	4.2	95.95	94.80	-2.2	7,947	-0.03%
2024/11/20	1	92.70	0	0.00	92.90	1	7,843	0.01%
2024/11/19	0.1	94.20	0	0.00	93.70	0.1	7,810	0.00%
2024/11/15	0	0.00	1	97.20	96.60	-1	7,724	-0.01%
2024/11/14	37.5	99.08	35.1	98.80	98.50	2.4	7,639	0.03%
2024/11/13	9	93.28	11.3	93.24	95.90	-2.3	7,230	-0.03%
2024/11/12	1	89.00	2.2	88.06	88.00	-1.2	7,094	-0.02%
2024/11/11	0.2	92.56	0	0.00	91.60	0.2	7,048	0.00%
2024/11/08	10	94.25	7	93.86	93.40	3	7,016	0.04%
2024/11/07	2.1	92.46	2	92.65	92.10	0.1	6,940	0.00%
2024/11/06	11.2	92.51	6	92.40	92.10	5.2	6,923	0.07%
2024/11/05	14	97.52	16	97.01	96.10	-2	6,732	-0.03%
2024/11/04	16.2	97.46	8	96.59	94.80	8.2	6,631	0.12%
2024/11/01	4	101.88	16	100.08	102.50	-12	6,380	-0.19%
2024/10/30	55.3	105.02	36	104.60	101.00	19.3	6,159	0.31%
2024/10/29	12.3	99.67	24	100.85	103.00	-11.7	5,205	-0.23%
2024/10/28	5	96.19	5	96.16	94.00	0	4,467	0.00%
2024/10/25	36	96.84	51.2	96.41	97.70	-15.2	4,153	-0.37%
2024/10/24	5	92.88	9	93.81	94.10	-4	3,252	-0.12%
2024/10/23	2	85.80	2	85.85	85.60	0	3,002	0.00%
2024/10/22	1	85.50	0	0.00	85.70	1	3,008	0.03%
2024/10/21	0.9	85.49	0	0.00	85.20	0.9	3,049	0.03%
2024/10/18	0	83.50	0	0.00	83.20	0	3,093	0.00%
2024/10/17	0.1	86.60	5	85.88	85.60	-4.9	3,106	-0.16%
2024/10/16	1	83.80	0	0.00	83.80	1	3,096	0.03%
2024/10/15	4	86.15	1.1	86.05	84.60	2.9	3,082	0.10%
2024/10/14	0.1	85.60	2	83.20	85.80	-1.9	3,019	-0.06%
2024/10/11	0.1	81.80	2.1	81.61	82.00	-2	2,994	-0.07%
2024/10/09	3	81.43	0	0.00	81.50	3	2,992	0.10%
2024/10/08	1	83.40	0	0.00	83.40	1	2,985	0.03%
2024/10/07	0	0.00	1	84.00	84.00	-1	3,022	-0.03%
2024/10/04	1.1	83.24	0	0.00	83.00	1.1	3,089	0.04%
2024/10/01	1	84.50	0	84.90	85.20	1	3,163	0.03%
2024/09/30	16	87.47	2	88.45	85.70	14	3,197	0.44%
2024/09/27	9	87.01	13.3	86.19	87.60	-4.3	3,175	-0.14%
2024/09/26	4	83.43	1.3	84.08	82.20	2.7	3,212	0.08%
2024/09/25	4	81.70	8	82.00	82.00	-4	3,261	-0.12%
2024/09/24	0.1	79.50	1	81.00	79.60	-0.9	3,372	-0.03%
2024/09/23	0.2	81.47	0	0.00	80.80	0.2	3,359	0.01%
2024/09/20	6	81.30	6	81.72	81.80	0	3,383	0.00%
2024/09/19	1	79.80	0	0.00	80.30	1	3,435	0.03%
2024/09/18	1.1	79.78	0	0.00	78.90	1.1	3,546	0.03%
2024/09/16	3	80.90	1	81.30	81.10	2	3,633	0.06%
2024/09/11	0.1	78.30	0	0.00	78.50	0.1	3,685	0.00%
2024/09/10	1	78.20	0	0.00	78.40	1	3,726	0.03%
2024/09/09	1.1	79.56	0	0.00	80.90	1.1	3,714	0.03%
2024/09/06	1	81.60	0	0.00	82.10	1	3,700	0.03%
2024/09/05	1.3	81.46	0.3	83.60	81.10	1	3,712	0.03%
2024/09/04	3.5	82.00	0	0.00	81.80	3.5	3,721	0.09%
2024/09/03	1	86.10	0	0.00	85.20	1	3,704	0.03%
2024/08/30	1	88.30	1	88.80	89.10	0	3,665	0.00%
2024/08/29	0	0.00	2	87.50	87.80	-2	3,656	-0.05%
2024/08/27	3	88.87	0	0.00	88.80	3	3,671	0.08%
2024/08/21	0.3	87.17	0	0.00	87.20	0.3	3,792	0.01%
2024/08/19	0	0.00	2	87.90	87.60	-2	3,759	-0.05%
2024/08/16	0.2	86.30	0	0.00	86.00	0.2	3,751	0.01%
2024/08/15	2	86.00	0	0.00	85.30	2	3,773	0.05%
2024/08/14	0	0.00	1	86.20	85.70	-1	3,772	-0.03%
2024/08/13	1	84.20	0	0.00	83.20	1	3,757	0.03%
2024/08/12	0	0.00	1	84.30	83.80	-1	3,727	-0.03%
2024/08/09	2	83.15	0	0.00	81.20	2	3,688	0.05%
2024/08/08	2	81.95	1	82.20	81.20	1	3,602	0.03%
2024/08/07	1	85.50	0	0.00	87.00	1	3,528	0.03%
2024/08/06	1	81.50	1	83.50	81.50	0	3,419	0.00%
2024/08/02	0.1	103.40	0	0.00	100.50	0.1	3,266	0.00%
2024/08/01	2.1	108.02	0.1	107.00	108.00	2	3,204	0.06%
2024/07/31	1.2	105.50	2.1	105.60	105.00	-0.9	3,270	-0.03%
2024/07/30	0	0.00	0	110.50	109.50	0	3,225	0.00%
2024/07/26	0.1	116.00	1	114.00	115.50	-0.9	3,218	-0.03%
2024/07/23	0	0.00	0.1	118.50	118.00	-0.1	3,230	0.00%
2024/07/22	3.1	115.04	4	116.13	115.00	-0.9	3,223	-0.03%
2024/07/19	0.2	119.75	0	0.00	118.50	0.2	3,193	0.01%
2024/07/18	0	0.00	8	122.00	121.00	-8	3,175	-0.25%
2024/07/16	8.1	123.99	0	0.00	124.00	8.1	3,153	0.26%
2024/07/15	0.1	123.50	0	0.00	123.00	0.1	3,226	0.00%
2024/07/12	0	0.00	1	124.00	123.50	-1	3,281	-0.03%
2024/07/09	0	0.00	1	124.00	124.00	-1	3,342	-0.03%
2024/07/08	0.1	126.82	0	0.00	124.00	0.1	3,313	0.00%
2024/07/02	0	0.00	0.1	125.00	126.50	-0.1	3,033	0.00%
2024/07/01	2	126.00	0	0.00	124.50	2	2,893	0.07%
2024/06/28	7	127.43	5	127.70	128.00	2	2,765	0.07%
2024/06/27	1	128.50	0	0.00	132.00	1	2,561	0.04%
2024/06/26	1	131.50	0	0.00	130.00	1	2,515	0.04%
2024/06/25	2	128.50	0.1	130.00	131.00	1.9	2,413	0.08%
2024/06/24	2	129.00	2	128.00	129.00	0	2,300	0.00%
2024/06/20	0	127.00	3	128.00	127.50	-3	2,130	-0.14%
2024/06/19	0	0.00	1	126.50	125.50	-1	2,123	-0.05%
2024/06/18	2	127.00	7	127.29	128.00	-5	2,129	-0.23%
2024/06/17	2	127.50	0	0.00	127.00	2	2,133	0.09%
2024/06/13	1	125.00	0	0.00	124.50	1	2,115	0.05%
2024/06/05	0	0.00	1	125.00	124.50	-1	2,100	-0.05%
2024/06/04	0.2	125.00	0	0.00	124.50	0.2	2,142	0.01%
2024/06/03	0.1	126.00	0	0.00	125.50	0.1	2,168	0.00%
2024/05/31	0	0.00	2	130.00	128.00	-2	2,163	-0.09%
2024/05/30	1	128.50	0	0.00	129.00	1	2,163	0.05%
2024/05/29	1.1	129.45	0.1	129.00	128.50	1	2,177	0.05%
2024/05/28	0.1	131.00	1	128.50	131.50	-0.9	2,142	-0.04%
2024/05/27	0	0.00	1	124.46	123.00	-1	2,040	-0.05%
2024/05/23	0	0.00	0.3	126.00	126.00	-0.3	2,053	-0.01%
2024/05/22	0.3	128.50	0	0.00	128.00	0.3	2,071	0.01%
2024/05/21	0	0.00	0.1	127.00	127.00	-0.1	2,064	0.00%
2024/05/20	1	124.50	0	0.00	124.50	1	2,037	0.05%
2024/05/16	0	0.00	1	124.00	124.50	-1	2,065	-0.05%
2024/05/14	1	122.50	0.1	123.50	123.00	0.9	2,101	0.04%
2024/05/06	2.4	124.98	0	0.00	123.50	2.4	2,067	0.12%
2024/04/29	1	133.00	1	132.00	130.50	0	1,951	0.00%
2024/04/25	1	128.00	0	0.00	127.50	1	1,914	0.05%
2024/04/22	0	0.00	2.1	128.49	127.50	-2.1	1,914	-0.11%
2024/04/19	0	0.00	0	127.00	127.00	0	1,898	0.00%
2024/04/18	1.1	129.96	0	0.00	132.50	1.1	1,831	0.06%
2024/04/15	1	129.50	0	0.00	129.00	1	1,793	0.06%
2024/04/11	1.1	126.86	0.2	126.50	127.50	0.9	1,797	0.05%
2024/04/08	0.1	126.50	0	0.00	126.00	0.1	1,836	0.01%
2024/04/03	0	0.00	0.1	126.50	127.00	-0.1	1,836	-0.01%
2024/04/01	0	0.00	2	125.00	124.50	-2	1,860	-0.11%
2024/03/29	2	124.00	2	123.50	122.50	0	1,858	0.00%
2024/03/28	1	123.50	0	0.00	124.00	1	1,840	0.05%
2024/03/26	1	123.00	0	0.00	122.00	1	1,831	0.05%
2024/03/22	0	0.00	2	123.00	123.50	-2	1,847	-0.11%
2024/03/21	0	123.00	0	0.00	122.00	0	1,896	0.00%
2024/03/18	0	122.00	0	0.00	121.50	0	2,013	0.00%
2024/03/14	0	123.00	0	0.00	122.50	0	2,013	0.00%
2024/03/12	0	125.23	0	0.00	124.00	0	2,096	0.00%
2024/03/11	0	126.00	0	0.00	125.00	0	2,118	0.00%
2024/03/08	2	124.00	2	123.50	122.00	0	2,162	0.00%
2024/03/07	0	0.00	2	125.50	125.50	-2	2,176	-0.09%
2024/03/06	0.2	128.41	0	0.00	127.00	0.2	2,210	0.01%
2024/03/04	2	131.50	3	129.67	129.50	-1	2,578	-0.04%
2024/02/27	1.1	129.09	2	128.75	128.50	-0.9	2,883	-0.03%
2024/02/26	1	130.00	1	129.50	129.50	0	2,944	0.00%
2024/02/21	0	0.00	1	131.50	131.00	-1	3,088	-0.03%
2024/02/20	1	132.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	5	131.60	6	132.50	132.50	-1	3,190	-0.03%
2024/02/15	1	128.50	0	0.00	128.50	1	3,434	0.03%
2024/02/02	1	128.50	0	0.00	129.00	1	3,451	0.03%
2024/02/01	0.4	128.53	10	128.10	129.00	-9.6	3,452	-0.28%
2024/01/29	2	130.50	1	130.50	130.50	1	3,503	0.03%
2024/01/24	1	130.50	0	0.00	131.00	1	3,620	0.03%
2024/01/18	0	0.00	1	128.50	130.00	-1	3,651	-0.03%
2024/01/12	2	134.25	0	0.00	134.50	2	3,671	0.05%
2024/01/09	2	136.75	0	0.00	135.00	2	3,800	0.05%
2024/01/05	1	139.00	0	0.00	139.50	1	3,835	0.03%
2024/01/04	1	141.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	1	139.04	2	142.00	142.00	-1	3,801	-0.03%
2024/01/02	1.1	141.65	0	0.00	141.50	1.1	3,795	0.03%
2023/12/29	1	142.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	3	142.50	1	142.00	142.00	2	3,785	0.05%
2023/12/25	0	0.00	6	138.50	140.00	-6	3,726	-0.16%
2023/12/22	0	0.00	4	138.50	139.50	-4	3,734	-0.11%
2023/12/21	2	136.25	3	137.83	137.50	-1	3,727	-0.03%
2023/12/20	1	139.00	3	139.00	137.50	-2	3,735	-0.05%
2023/12/19	0	138.50	2	139.00	139.00	-2	3,752	-0.05%
2023/12/18	2.2	138.77	0.1	138.00	137.50	2.1	3,749	0.06%
2023/12/15	9	144.89	0	0.00	141.00	9	3,721	0.24%
2023/12/14	0	0.00	1	146.00	148.50	-1	3,738	-0.03%
2023/12/13	0	0.00	2	143.50	143.50	-2	3,695	-0.05%
2023/12/08	1	144.50	1	144.50	143.00	0	3,889	0.00%
2023/12/06	1	145.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	1	147.00	1	146.00	146.00	0	3,838	0.00%
2023/12/04	28	150.70	21	149.02	149.50	7	3,806	0.18%
2023/12/01	1	149.50	1	149.50	149.50	0	3,798	0.00%
2023/11/30	2	150.25	4	148.63	148.50	-2	3,801	-0.05%
2023/11/29	9	148.66	5.2	148.81	149.50	3.8	3,692	0.10%
2023/11/28	3	142.50	2	143.25	144.00	1	3,441	0.03%
2023/11/27	2	142.75	2	143.25	141.50	0	3,349	0.00%
2023/11/24	2	139.75	1	140.00	139.00	1	3,216	0.03%
2023/11/22	2	140.75	3	140.83	140.50	-1	3,120	-0.03%
2023/11/21	0	0.00	1	138.00	138.00	-1	3,036	-0.03%
2023/11/20	1	138.50	1	140.00	138.50	0	3,037	0.00%
2023/11/17	7	138.71	4	138.63	138.50	3	3,057	0.10%
2023/11/16	3	138.33	5	136.60	136.50	-2	3,041	-0.07%
2023/11/15	1	139.00	13.5	138.89	138.00	-12.5	3,016	-0.41%
2023/11/14	1	133.00	0	0.00	133.00	1	2,750	0.04%
2023/11/13	2	132.25	9	131.61	132.50	-7	2,771	-0.25%
2023/11/10	0	0.00	9	130.44	131.00	-9	2,750	-0.33%
2023/11/09	1	130.00	0	0.00	129.50	1	2,758	0.04%
2023/11/08	1	130.50	2	130.50	131.00	-1	2,786	-0.04%
2023/11/07	2	130.50	0	0.00	130.50	2	2,781	0.07%
2023/11/06	2	129.00	0	0.00	128.50	2	2,818	0.07%
2023/11/03	3	127.33	1	126.50	127.50	2	2,829	0.07%
2023/11/01	0	0.00	1	128.00	128.50	-1	2,820	-0.04%
2023/10/31	2	129.25	1	129.50	127.00	1	2,866	0.03%
2023/10/27	0	0.00	1	125.00	125.50	-1	3,209	-0.03%
2023/10/26	4	127.25	1	127.00	127.00	3	3,431	0.09%
2023/10/24	2	129.00	1	128.00	130.00	1	3,591	0.03%
2023/10/23	0	0.00	3	130.50	128.00	-3	3,647	-0.08%
2023/10/20	3	131.33	4	131.88	132.50	-1	3,681	-0.03%
2023/10/19	2	130.75	1	131.00	132.50	1	3,759	0.03%
2023/10/18	4	132.88	7	131.79	130.00	-3	3,850	-0.08%
2023/10/17	0	0.00	1	131.50	130.00	-1	3,988	-0.03%
2023/10/16	4	132.00	5	130.80	130.50	-1	4,164	-0.02%
2023/10/13	3	130.17	2	129.00	131.00	1	4,309	0.02%
2023/10/02	8	126.50	0	0.00	126.00	8	4,591	0.17%
2023/09/26	0.5	126.00	0	0.00	125.50	0.5	5,084	0.01%
2023/09/25	1	128.50	8	127.50	126.50	-7	5,098	-0.14%
2023/09/22	2	126.00	0	0.00	128.00	2	5,066	0.04%
2023/09/21	1	129.50	3	129.17	127.50	-2	5,038	-0.04%
2023/09/20	2	131.25	1	131.50	130.50	1	5,033	0.02%
2023/09/19	3	133.33	6	133.33	132.50	-3	5,046	-0.06%
2023/09/18	0	0.00	3	134.00	134.00	-3	5,004	-0.06%
2023/09/15	4	132.38	3	133.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	4	132.50	132.00	-4	4,990	-0.08%
2023/09/13	14	131.61	9	131.39	130.00	5	4,971	0.10%
2023/09/12	3	128.33	1	129.00	128.50	2	4,885	0.04%
2023/09/11	0	0.00	3	129.00	126.50	-3	4,966	-0.06%
2023/09/06	1	129.00	2	129.25	129.00	-1	5,233	-0.02%
2023/09/05	3	128.33	2	126.25	128.50	1	5,203	0.02%
2023/09/04	3	123.00	1	123.50	123.50	2	5,169	0.04%
2023/09/01	2	123.50	0	0.00	123.50	2	5,171	0.04%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	1	121.00	123.00	-1	5,256	-0.02%
2023/08/29	1	118.50	0	0.00	120.00	1	5,283	0.02%
2023/08/25	1	120.50	1	120.00	120.50	0	5,309	0.00%
2023/08/24	1	120.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	1	117.00	1	117.50	121.50	0	5,455	0.00%
2023/08/22	3	120.17	0.5	121.00	120.00	2.5	5,447	0.05%
2023/08/21	1	122.00	1	125.50	121.50	0	5,471	0.00%
2023/08/16	2	125.50	1	124.00	125.50	1	5,510	0.02%
2023/08/11	1	124.50	0	0.00	124.00	1	5,709	0.02%
2023/08/10	0	126.00	2	124.00	124.50	-2	5,803	-0.03%
2023/08/07	0	0.00	3	126.00	129.00	-3	5,915	-0.05%
2023/08/04	3.2	126.03	3	125.50	126.50	0.2	5,943	0.00%
2023/08/02	1.3	128.00	1	127.50	126.50	0.3	6,058	0.00%
2023/08/01	7	137.64	4	137.13	133.00	3	6,000	0.05%
2023/07/31	5	139.50	8.1	137.81	140.00	-3.1	5,836	-0.05%
2023/07/28	8.6	142.00	3	141.33	142.00	5.6	5,698	0.10%
2023/07/27	2	139.50	0	0.00	139.50	2	5,616	0.04%
2023/07/24	1	140.00	1	140.00	140.00	0	5,584	0.00%
2023/07/21	1	139.50	5	139.00	140.00	-4	5,630	-0.07%
2023/07/20	9	144.06	6	142.00	142.00	3	5,673	0.05%
2023/07/19	4	142.75	19	142.79	141.50	-15	5,475	-0.27%
2023/07/18	13	140.50	15	140.23	141.00	-2	5,344	-0.04%
2023/07/17	5	137.70	5	136.60	138.00	0	5,173	0.00%
2023/07/14	1	136.00	13	135.77	137.00	-12	5,169	-0.23%
2023/07/13	2	133.75	8	133.44	133.00	-6	5,120	-0.12%
2023/07/12	5	132.90	1	132.98	131.50	4	5,077	0.08%
2023/07/11	4	132.75	1	133.50	133.50	3	5,062	0.06%
2023/07/07	5	130.70	1.1	131.41	131.00	3.9	5,071	0.08%
2023/07/06	4.1	134.78	1	136.50	134.00	3.1	5,046	0.06%
2023/07/05	28	137.63	11	138.05	136.00	17	4,982	0.34%
2023/07/04	6	135.25	6	134.17	135.50	0	4,758	0.00%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/30	2	128.00	0	0.00	128.50	2	4,718	0.04%
2023/06/29	2	129.00	0	0.00	128.00	2	4,822	0.04%
2023/06/27	1	130.00	0	0.00	128.00	1	5,056	0.02%
2023/06/26	1	131.00	0	0.00	131.00	1	5,095	0.02%
2023/06/21	0	0.00	1.8	128.28	128.00	-1.8	5,190	-0.03%
2023/06/20	0	0.00	0.1	130.00	129.50	-0.1	5,593	0.00%
2023/06/19	1	132.50	1.3	132.50	130.50	-0.3	5,642	-0.01%
2023/06/15	2	134.00	6	134.25	134.00	-4	5,682	-0.07%
2023/06/14	3	131.67	0	0.00	130.50	3	5,637	0.05%
2023/06/13	18.1	135.33	24	135.03	135.00	-5.9	5,582	-0.11%
2023/06/12	1	130.50	0	0.00	130.50	1	5,487	0.02%
2023/06/09	0	128.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	6	126.92	0	0.00	126.00	6	5,502	0.11%
2023/06/06	1	128.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	1.1	129.43	0	0.00	130.00	1.1	5,624	0.02%
2023/06/02	0.1	127.00	0.1	127.50	127.00	0	5,665	0.00%
2023/05/31	2	128.00	1	129.00	129.00	1	6,015	0.02%
2023/05/30	3	128.67	2	128.50	129.00	1	6,057	0.02%
2023/05/29	5.5	128.93	6	129.50	130.50	-0.5	6,039	-0.01%
2023/05/26	0	0.00	3	125.83	125.50	-3	6,126	-0.05%
2023/05/25	3	126.50	3	125.50	125.50	0	6,300	0.00%
2023/05/24	3	124.83	0	0.00	124.50	3	6,388	0.05%
2023/05/23	0.1	128.00	0	0.00	127.50	0.1	6,466	0.00%
2023/05/19	1.1	129.27	0	0.00	126.00	1.1	6,787	0.02%
2023/05/18	3	125.34	3	126.00	125.50	0	6,762	0.00%
2023/05/17	2	123.50	1	124.00	123.00	1	6,795	0.01%
2023/05/16	0	0.00	1	122.50	121.50	-1	6,830	-0.01%
2023/05/12	1	124.00	0	0.00	125.50	1	6,893	0.01%
2023/05/11	1	125.45	0	124.50	124.00	1	6,930	0.01%
2023/05/09	4	128.38	2	126.50	126.50	2	7,217	0.03%
2023/05/08	2.1	135.02	1	135.00	133.50	1.1	7,224	0.01%
2023/05/05	3	133.17	4	133.00	133.50	-1	7,405	-0.01%
2023/05/04	2	131.00	0	0.00	131.50	2	7,952	0.03%
2023/05/03	0	0.00	1	130.00	133.50	-1	8,266	-0.01%
2023/05/02	1	131.50	1	132.00	131.00	0	8,292	0.00%
2023/04/28	1	132.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	2	129.25	1	130.00	129.50	1	8,347	0.01%
2023/04/26	1.1	128.73	1.1	127.73	130.50	0	8,364	0.00%
2023/04/25	4.1	131.46	2	131.75	130.00	2.1	8,288	0.03%
2023/04/24	0	0.00	1	138.00	139.00	-1	8,236	-0.01%
2023/04/21	1.1	139.05	0	0.00	139.00	1.1	8,332	0.01%
2023/04/19	4	145.38	3	145.67	143.50	1	8,468	0.01%
2023/04/18	2.5	148.20	1	150.50	147.00	1.5	8,422	0.02%
2023/04/17	2	149.25	2	149.75	149.00	0	8,406	0.00%
2023/04/14	0	0.00	4	148.50	148.50	-4	8,401	-0.05%
2023/04/13	5	147.60	0.4	147.00	147.00	4.6	8,416	0.05%
2023/04/12	2	151.00	2	150.75	150.00	0	8,401	0.00%
2023/04/11	0	0.00	1	150.50	150.00	-1	8,409	-0.01%
2023/04/10	3	149.33	3	149.67	149.00	0	8,400	0.00%
2023/04/07	3	148.00	2	149.00	147.50	1	8,363	0.01%
2023/04/06	2	146.75	2	147.25	148.00	0	8,373	0.00%
2023/03/31	2.1	150.19	2.1	150.21	149.50	0	8,403	0.00%
2023/03/30	5	145.80	17	148.29	148.50	-12	8,360	-0.14%
2023/03/29	8.2	142.82	6	143.33	143.00	2.2	8,337	0.03%
2023/03/28	7.2	146.93	2	148.25	146.00	5.2	8,476	0.06%
2023/03/27	7	152.29	0	0.00	151.50	7	8,360	0.08%
2023/03/24	2	157.00	2	156.25	155.50	0	8,339	0.00%
2023/03/23	15	156.50	23.1	159.37	159.50	-8.1	8,267	-0.10%
2023/03/22	0	0.00	3	149.16	150.00	-3	7,933	-0.04%
2023/03/21	2	147.75	4	148.75	147.00	-2	7,914	-0.03%
2023/03/20	3	147.33	1	148.50	148.00	2	7,914	0.03%
2023/03/17	1	147.00	2	148.50	148.00	-1	7,991	-0.01%
2023/03/16	1	147.00	3	146.50	144.50	-2	8,098	-0.02%
2023/03/15	7	148.71	7	149.71	147.00	0	8,154	0.00%
2023/03/13	0	0.00	1	142.00	145.50	-1	8,335	-0.01%
2023/03/10	1	146.00	1.1	146.00	145.00	-0.1	8,362	0.00%
2023/03/09	4	150.88	2	150.00	148.50	2	8,462	0.02%
2023/03/08	0	0.00	2	148.25	150.00	-2	8,439	-0.02%
2023/03/07	4	148.50	2	148.25	148.50	2	8,528	0.02%
2023/03/06	7	152.71	13	154.12	151.50	-6	8,498	-0.07%
2023/03/03	4	150.75	2.1	150.76	150.50	2	8,334	0.02%
2023/03/02	1	147.50	2	148.50	148.00	-1	8,660	-0.01%
2023/03/01	0	150.00	5.1	146.72	149.50	-5.1	8,852	-0.06%
2023/02/24	8.2	150.59	3.1	149.65	147.50	5.1	9,086	0.06%
2023/02/23	4.1	147.69	7	147.36	149.50	-2.9	9,028	-0.03%
2023/02/22	2	139.75	0	0.00	142.50	2	9,014	0.02%
2023/02/21	10	144.35	0	0.00	145.50	10	9,132	0.11%
2023/02/20	2	145.00	1	147.50	143.50	1	9,533	0.01%
2023/02/17	2	146.00	5	143.10	144.50	-3	9,521	-0.03%
2023/02/16	0	0.00	23.3	148.69	149.00	-23.3	9,440	-0.25%
2023/02/15	12	145.46	4	147.25	145.00	8	9,608	0.08%
2023/02/14	1	147.50	1	149.00	145.50	0	9,519	0.00%
2023/02/13	8	148.50	4	147.50	147.50	4	9,556	0.04%
2023/02/10	11	147.55	1.1	148.41	147.50	9.9	9,660	0.10%
2023/02/09	10	152.65	3	152.00	150.50	7	9,805	0.07%
2023/02/08	6	154.17	18	154.11	154.00	-12	9,831	-0.12%
2023/02/07	2	148.00	16	148.34	148.50	-14	9,742	-0.14%
2023/02/06	14.4	147.09	5	149.00	148.50	9.4	9,772	0.10%
2023/02/03	7	149.14	10	149.35	151.50	-3	9,674	-0.03%
2023/02/02	49.6	147.50	32	147.95	147.00	17.6	9,537	0.18%
2023/02/01	18.2	139.26	29.1	139.25	142.00	-10.9	9,089	-0.12%
2023/01/31	2	129.25	7	129.93	129.50	-5	8,855	-0.06%
2023/01/30	4	129.38	6	130.33	130.50	-2	8,906	-0.02%
2023/01/17	1	125.00	1	125.99	126.00	0	8,856	0.00%
2023/01/16	0	0.00	5	125.00	125.50	-5	8,966	-0.06%
2023/01/13	11	126.00	12	125.38	124.00	-1	8,992	-0.01%
2023/01/12	2	126.50	7	125.71	125.50	-5	9,057	-0.06%
2023/01/11	9	124.94	4	125.13	125.50	5	9,041	0.06%
2023/01/10	1	124.00	2	123.75	123.50	-1	9,085	-0.01%
2023/01/09	5	122.50	2	122.00	123.50	3	9,169	0.03%
2023/01/03	0	0.00	2	118.00	118.00	-2	9,535	-0.02%
2022/12/29	3	114.50	5	114.60	116.50	-2	9,620	-0.02%
2022/12/28	2	114.50	0	0.00	114.00	2	9,815	0.02%
2022/12/27	0	0.00	1	117.50	118.00	-1	9,880	-0.01%
2022/12/23	2	116.00	1	117.00	117.00	1	10,116	0.01%
2022/12/22	0	0.00	11	120.05	119.50	-11	10,179	-0.11%
2022/12/21	4.5	118.66	2	118.75	120.00	2.5	10,261	0.02%
2022/12/20	19.5	124.37	8	120.75	118.50	11.5	10,300	0.11%
2022/12/19	2.6	120.31	0	0.00	120.00	2.6	10,205	0.03%
2022/12/16	0	0.00	1	120.00	121.00	-1	10,373	-0.01%
2022/12/15	1	123.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	1	123.00	1	123.50	125.00	0	10,525	0.00%
2022/12/13	2	120.00	2.3	121.00	120.00	-0.3	10,613	0.00%
2022/12/09	17.5	125.52	18	125.44	121.50	-0.6	10,681	-0.01%
2022/12/08	5	123.10	4.3	123.59	124.00	0.8	10,619	0.01%
2022/12/07	13.5	120.54	15.1	119.71	118.50	-1.6	10,585	-0.01%
2022/12/06	5	126.09	4	125.13	124.00	1	10,914	0.01%
2022/12/05	18	127.56	17	127.50	127.00	1	10,858	0.01%
2022/12/02	4	124.25	0	125.00	124.50	4	10,783	0.04%
2022/12/01	0	0.00	1	124.99	123.50	-1	10,825	-0.01%
2022/11/29	4	122.00	4	121.00	120.50	0	10,954	0.00%
2022/11/28	1	120.50	5	119.50	122.00	-4	10,869	-0.04%
2022/11/25	3	121.33	3	121.83	120.00	0	10,880	0.00%
2022/11/24	6.1	125.72	12	126.08	123.50	-6	10,847	-0.05%
2022/11/23	6	122.58	4	124.50	122.50	2	10,472	0.02%
2022/11/22	25.1	121.96	14.4	121.91	122.00	10.6	10,331	0.10%
2022/11/21	2	118.00	12	118.96	118.00	-10	10,324	-0.10%
2022/11/18	12	117.75	2	116.50	115.50	10	10,538	0.09%
2022/11/17	7	119.93	7	121.00	121.00	0	10,446	0.00%
2022/11/16	20	119.00	25	121.58	123.00	-5	10,300	-0.05%
2022/11/15	6	113.66	5	112.90	116.00	1	9,870	0.01%
2022/11/14	0	0.00	2	110.00	111.00	-2	10,112	-0.02%
2022/11/11	5	113.50	4	111.87	109.50	1	10,391	0.01%
2022/11/10	1	109.50	1	110.00	110.00	0	10,306	0.00%
2022/11/08	2	109.50	2	111.25	107.50	0	10,680	0.00%
2022/11/07	12	105.63	12	107.00	107.50	0	10,829	0.00%
2022/11/04	3	109.83	4	109.75	111.00	-1	10,661	-0.01%
2022/11/03	4	110.00	1.1	109.96	110.50	2.9	10,550	0.03%
2022/11/02	3	107.17	3	107.50	107.00	0	10,464	0.00%
2022/11/01	1	104.00	1	103.99	104.00	0	10,460	0.00%
2022/10/31	12	104.25	16	102.97	102.50	-4	10,606	-0.04%
2022/10/28	3	102.50	13	102.69	102.50	-10	10,684	-0.09%
2022/10/27	10	99.56	1	97.20	101.50	9	10,623	0.08%
2022/10/26	3	97.50	3	95.80	95.70	0	10,559	0.00%
2022/10/25	0	0.00	1	99.10	97.30	-1	10,521	-0.01%
2022/10/24	3.1	100.30	3	99.60	97.90	0.1	10,523	0.00%
2022/10/21	4	96.35	3	97.23	95.00	1	10,508	0.01%
2022/10/20	6	97.63	6.6	96.95	98.40	-0.6	10,537	-0.01%
2022/10/19	1	100.50	1	101.50	99.80	0	10,741	0.00%
2022/10/18	16.6	101.45	15	100.50	100.50	1.6	10,864	0.01%
2022/10/17	4	99.80	4	100.50	103.00	0	11,816	0.00%
2022/10/14	4	102.25	2	101.50	103.50	2	12,295	0.02%
2022/10/13	12	103.12	11	94.63	94.10	1	12,329	0.01%
2022/10/12	0	0.00	1	105.00	104.00	-1	12,291	-0.01%
2022/10/06	0	0.00	1	115.50	115.50	-1	13,015	-0.01%
2022/10/05	2	114.75	2	113.25	113.00	0	13,248	0.00%
2022/09/30	1	107.50	2	105.75	108.00	-1	13,595	-0.01%
2022/09/29	5	106.50	6	105.75	104.50	-1	13,715	-0.01%
2022/09/28	0	0.00	1	107.50	105.00	-1	13,911	-0.01%
2022/09/27	5	110.70	5	109.60	113.50	0	14,330	0.00%
2022/09/26	3	110.05	7	111.29	108.50	-4	14,738	-0.03%
2022/09/23	6	119.33	0.2	123.00	117.00	5.8	15,029	0.04%
2022/09/22	3	124.50	4.1	124.75	124.00	-1.1	15,066	-0.01%
2022/09/21	1	123.01	4	122.63	124.00	-3	15,104	-0.02%
2022/09/20	15	122.93	7	123.00	122.50	8	15,196	0.05%
2022/09/19	3	120.67	2	121.00	120.50	1	15,291	0.01%
2022/09/16	4	120.38	9.5	119.61	120.00	-5.5	15,471	-0.04%
2022/09/15	1	123.42	0	0.00	120.00	1	15,554	0.01%
2022/09/14	2	118.25	4	120.25	123.50	-2	15,708	-0.01%
2022/09/13	12	123.88	28	124.02	122.50	-16	15,748	-0.10%
2022/09/12	5	120.00	5	118.90	118.50	0	15,530	0.00%
2022/09/08	5	116.00	1	114.50	117.50	4	15,711	0.03%
2022/09/07	2	113.50	4	113.38	115.00	-2	15,940	-0.01%
2022/09/06	7	113.86	6	113.75	113.00	1	16,010	0.01%
2022/09/05	10.5	119.90	9	119.28	118.50	1.5	15,932	0.01%
2022/09/02	2	122.25	4	123.13	122.00	-2	15,939	-0.01%
2022/09/01	2	121.75	1	121.50	121.00	1	16,062	0.01%
2022/08/31	4	124.75	4	124.75	125.50	0	16,138	0.00%
2022/08/30	3	123.00	3	122.83	122.50	0	16,552	0.00%
2022/08/29	3	121.50	0	0.00	123.00	3	17,208	0.02%
2022/08/26	8.1	129.56	8.1	129.54	126.50	-0.1	17,514	0.00%
2022/08/25	4.1	127.26	7	127.29	127.50	-2.9	17,347	-0.02%
2022/08/24	2	122.75	1	122.02	123.00	1	17,193	0.01%
2022/08/23	4.2	120.67	3.1	121.50	121.50	1.2	17,543	0.01%
2022/08/22	4	124.75	2.1	123.57	123.50	1.9	17,678	0.01%
2022/08/19	5	127.10	3	127.49	125.50	2	17,767	0.01%
2022/08/18	26.1	122.32	26	123.65	124.50	0.1	17,514	0.00%
2022/08/17	4	121.63	3	119.83	119.50	1	17,449	0.01%
2022/08/16	5.1	122.62	10	122.40	122.50	-5	17,705	-0.03%
2022/08/15	20	124.90	11	125.00	124.00	9	17,881	0.05%
2022/08/12	16	120.44	13.8	121.55	121.50	2.2	18,001	0.01%
2022/08/11	0	114.00	3	114.17	113.00	-3	17,973	-0.02%
2022/08/10	0.1	112.00	0	0.00	111.00	0.1	18,274	0.00%
2022/08/09	3	114.33	0	0.00	113.50	3	18,552	0.02%
2022/08/08	0	0.00	7	114.43	114.00	-7	19,047	-0.04%
2022/08/05	10.4	111.95	9	112.44	114.00	1.4	19,385	0.01%
2022/08/04	5	106.40	8	104.00	106.50	-3	19,606	-0.02%
2022/08/03	5.2	108.62	2	108.75	108.00	3.2	19,728	0.02%
2022/08/02	3	109.00	0	0.00	109.00	3	20,209	0.01%
2022/08/01	1.6	113.82	5	114.40	112.50	-3.5	20,510	-0.02%
2022/07/29	4	119.63	2	119.00	119.50	2	21,141	0.01%
2022/07/28	6	120.33	6	119.67	118.00	0	21,759	0.00%
2022/07/27	4	121.00	15	120.10	120.00	-11	22,255	-0.05%
2022/07/26	21	121.74	16	119.59	119.50	5	22,354	0.02%
2022/07/25	21	127.43	23	126.72	127.50	-2	22,271	-0.01%
2022/07/22	57.2	133.44	94	130.62	130.00	-36.9	22,383	-0.16%
2022/07/21	80	126.76	18	126.19	129.50	62	21,594	0.29%
2022/07/20	5	117.60	6	117.92	118.00	-1	21,191	0.00%
2022/07/19	6	114.92	3	114.50	114.00	3	21,217	0.01%
2022/07/18	14	117.64	5	116.50	117.00	9	21,378	0.04%
2022/07/15	7	114.64	7	115.21	116.00	0	21,812	0.00%
2022/07/14	14	111.61	19.6	111.28	114.50	-5.6	21,730	-0.03%
2022/07/13	10	111.50	12	111.83	110.00	-2	21,524	-0.01%
2022/07/12	12	111.54	7	112.29	112.50	5	21,510	0.02%
2022/07/11	2	119.25	3	118.17	117.50	-1	21,710	0.00%
2022/07/08	11	118.23	8	118.50	117.00	3	21,852	0.01%
2022/07/07	10.4	116.44	10	114.10	117.00	0.4	21,879	0.00%
2022/07/06	8.2	114.67	10.1	117.63	112.50	-1.9	22,093	-0.01%
2022/07/05	14	118.11	66	115.99	118.00	-52	22,267	-0.23%
2022/07/04	14.1	118.27	15	119.70	122.00	-0.9	22,281	0.00%
2022/07/01	15.2	125.80	11	126.14	122.50	4.2	22,482	0.02%
2022/06/30	3	137.00	6	136.75	136.00	-3	22,408	-0.01%
2022/06/29	5.1	140.50	2	137.25	143.00	3.1	22,711	0.01%
2022/06/28	4	140.25	35	144.29	140.50	-31	22,946	-0.14%
2022/06/27	9	148.78	5	147.30	147.50	4	23,468	0.02%
2022/06/24	56	141.76	20	140.63	140.00	36	23,867	0.15%
2022/06/23	25	144.88	24	143.90	144.00	1	24,329	0.00%
2022/06/22	9	148.45	15	145.70	144.00	-6	24,814	-0.02%
2022/06/21	5	155.70	44	154.25	156.50	-39	25,557	-0.15%
2022/06/20	9	158.83	4.4	159.95	154.00	4.6	26,723	0.02%
2022/06/17	84	162.23	2	163.00	167.50	82	27,070	0.30%
2022/06/16	16	169.41	67	175.58	166.00	-51	27,297	-0.19%
2022/06/15	6	170.42	14	170.29	170.50	-8	27,687	-0.03%
2022/06/14	8	165.31	8	166.38	168.00	0	27,861	0.00%
2022/06/13	10	166.70	5	167.40	166.50	5	27,830	0.02%
2022/06/10	48	172.25	3.1	173.16	172.50	45	27,999	0.16%
2022/06/09	24	175.23	17	175.26	176.50	7	27,910	0.03%
2022/06/08	50	178.91	20.1	176.82	175.00	29.9	27,819	0.11%
2022/06/07	53	180.30	52.1	180.98	182.00	0.9	27,607	0.00%
2022/06/06	11	174.32	95.1	176.95	176.50	-84.1	27,139	-0.31%
2022/06/02	13	171.31	6	172.83	173.00	7	26,990	0.03%
2022/06/01	45	173.22	18	172.33	171.50	27	26,945	0.10%
2022/05/31	7	173.43	6	173.33	173.50	1	26,840	0.00%
2022/05/30	7	168.79	47	168.79	169.00	-40	26,547	-0.15%
2022/05/27	4	164.50	11	164.41	162.50	-7	26,408	-0.03%
2022/05/26	2	161.25	2	161.00	160.50	0	26,281	0.00%
2022/05/25	7	162.14	6	162.75	164.00	1	26,198	0.00%
2022/05/24	46	166.54	10.1	164.99	160.50	35.9	26,005	0.14%
2022/05/23	75	173.78	17	173.88	172.00	58	25,657	0.23%
2022/05/20	20	174.20	23.6	175.62	175.00	-3.6	25,429	-0.01%
2022/05/19	3	171.50	5.2	170.34	173.50	-2.2	25,020	-0.01%
2022/05/18	12	172.63	13	172.96	171.50	-1	24,878	0.00%
2022/05/17	12.4	168.95	30	169.33	171.50	-17.6	24,725	-0.07%
2022/05/16	25.2	170.46	20	172.70	167.50	5.2	24,832	0.02%
2022/05/13	25	167.22	41.9	167.85	166.50	-16.9	24,511	-0.07%
2022/05/12	27.3	166.80	100	164.41	163.00	-72.8	24,431	-0.30%
2022/05/11	12.3	164.27	20	164.85	163.50	-7.7	24,469	-0.03%
2022/05/10	26	165.62	24	166.17	168.00	2	24,989	0.01%
2022/05/09	44.2	164.99	10	164.00	163.00	34.2	24,776	0.14%
2022/05/06	16	169.66	41	167.40	171.50	-25	24,525	-0.10%
2022/05/05	103.1	167.57	34	167.60	168.00	69	24,166	0.29%	大買/
2022/05/04	12	158.04	7	158.86	162.50	5	23,768	0.02%
2022/05/03	8	150.31	8	149.38	151.50	0	23,539	0.00%
2022/04/29	14	147.07	13	147.04	146.00	1	23,509	0.00%
2022/04/28	10	143.90	5	146.10	143.50	5	23,501	0.02%
2022/04/27	21	142.62	16	141.22	145.00	5	23,407	0.02%
2022/04/26	6.1	146.43	6	147.58	143.50	0.1	23,610	0.00%
2022/04/25	9	152.39	8	152.06	149.00	1	23,957	0.00%
2022/04/22	34	159.30	22	160.95	159.50	12	24,015	0.05%
2022/04/21	36	167.64	24	169.21	166.50	12	23,823	0.05%
2022/04/20	4.5	159.67	3	157.17	159.50	1.5	23,299	0.01%
2022/04/19	5	158.40	18	159.75	158.00	-13	23,270	-0.06%
2022/04/18	16.1	155.53	4	153.38	156.00	12.1	23,186	0.05%
2022/04/15	7.1	158.42	4	157.38	156.50	3.1	23,015	0.01%
2022/04/14	14	166.29	17	167.71	167.00	-3	22,684	-0.01%
2022/04/13	6	163.83	31	163.97	163.50	-25	22,437	-0.11%
2022/04/12	6	161.33	3	159.67	159.00	3	22,172	0.01%
2022/04/11	26.1	165.51	20	166.03	160.50	6.1	21,872	0.03%
2022/04/08	26	172.46	17	171.65	173.00	9	21,426	0.04%
2022/04/07	19	171.66	19	171.95	172.50	0	20,942	0.00%
2022/04/06	10.1	181.06	20.1	181.28	180.00	-9.9	20,316	-0.05%
2022/04/01	16	182.93	47.6	184.11	183.00	-31.6	20,023	-0.16%
2022/03/31	38	194.92	15.1	195.39	191.00	22.9	19,559	0.12%
2022/03/30	38.1	196.88	116.2	197.74	190.50	-78.1	19,221	-0.41%	大賣/
2022/03/29	33	188.91	57.4	189.36	194.50	-24.4	18,900	-0.13%
2022/03/28	61	183.78	61	182.67	177.00	0	18,930	0.00%
2022/03/25	28.1	180.30	66.2	180.09	179.50	-38.1	18,298	-0.21%
2022/03/24	72.1	176.24	49.2	176.92	179.00	22.9	17,766	0.13%
2022/03/23	51.3	170.57	78.5	171.25	175.50	-27.2	16,873	-0.16%
2022/03/22	36	156.49	51.1	157.09	160.00	-15.1	15,827	-0.10%
2022/03/21	17.2	153.46	23	153.98	153.50	-5.8	15,465	-0.04%
2022/03/18	117.1	149.15	18	152.08	149.00	99.1	15,255	0.65%	大買/
2022/03/17	16	147.03	73	147.95	148.50	-57	14,639	-0.39%
2022/03/16	5	137.70	4	138.13	137.00	1	14,436	0.01%
2022/03/15	17	143.59	16	144.03	138.50	1	14,460	0.01%
2022/03/14	2	144.00	0	0.00	145.00	2	14,442	0.01%
2022/03/11	1	144.50	1	143.50	143.00	0	14,740	0.00%
2022/03/10	19	146.76	63	146.92	143.00	-44	14,906	-0.30%
2022/03/09	8	144.13	8	143.94	143.50	0	15,044	0.00%
2022/03/08	17	142.56	59	140.13	140.00	-42	15,349	-0.27%
2022/03/07	5	137.30	1	138.00	138.00	4	16,046	0.02%
2022/03/04	2	145.75	2	144.00	144.50	0	17,325	0.00%
2022/03/03	10	146.35	9.3	145.23	145.50	0.7	18,951	0.00%
2022/03/02	1	143.00	4	141.38	143.00	-3	19,522	-0.02%
2022/03/01	0	0.00	1	139.00	139.50	-1	20,151	0.00%
2022/02/25	1	136.00	3	136.67	136.50	-2	20,576	-0.01%
2022/02/24	2	134.76	19	134.87	133.50	-17	21,396	-0.08%
2022/02/23	2	139.50	2	140.50	140.00	0	21,422	0.00%
2022/02/22	5	137.60	5	137.70	136.50	0	21,565	0.00%
2022/02/21	2	141.75	0	0.00	142.00	2	21,782	0.01%
2022/02/18	5	143.80	9	142.00	144.50	-4	22,092	-0.02%
2022/02/17	19	142.55	1	142.00	143.00	18	22,348	0.08%
2022/02/16	13	149.46	11	149.91	147.50	2	22,483	0.01%
2022/02/15	11	146.50	6	147.42	145.50	5	22,383	0.02%
2022/02/14	48.1	145.81	12	144.21	143.50	36.1	22,227	0.16%
2022/02/11	13	149.15	12	150.46	152.00	1	22,140	0.00%
2022/02/10	129	149.32	20	149.30	147.50	109	21,979	0.50%	大買/鉅額交易
2022/02/09	10	147.74	12	146.42	143.00	-2	21,281	-0.01%
2022/02/08	2	144.00	6	144.33	145.00	-4	21,042	-0.02%
2022/02/07	7	146.57	11	146.09	144.00	-4	21,124	-0.02%
2022/01/26	8	140.94	16.1	142.00	143.00	-8.1	20,884	-0.04%
2022/01/25	11	139.86	17.2	141.40	140.50	-6.2	20,809	-0.03%
2022/01/24	2	133.75	3.1	133.88	138.50	-1.1	20,593	-0.01%
2022/01/21	18.1	139.10	21	137.12	135.00	-2.9	20,604	-0.01%
2022/01/20	14.2	140.29	15	140.47	142.00	-0.8	20,533	0.00%
2022/01/19	23	138.00	28.2	139.52	140.50	-5.2	20,662	-0.02%
2022/01/18	21	140.21	22	139.00	139.00	-1	20,828	0.00%
2022/01/17	5	127.90	18	130.11	131.00	-13	20,616	-0.06%
2022/01/14	5.1	122.29	4.7	122.40	124.00	0.4	21,152	0.00%
2022/01/13	3	125.17	4	126.88	126.00	-1	21,889	0.00%
2022/01/12	11.1	127.33	5	127.20	126.50	6.1	22,179	0.03%
2022/01/11	8	131.00	1	132.00	130.50	7	22,287	0.03%
2022/01/07	6	132.50	0.3	132.00	131.00	5.7	22,444	0.03%
2022/01/06	8.3	137.84	5.2	138.44	138.00	3.2	22,628	0.01%
2022/01/05	2	139.75	9	141.78	139.50	-7	22,911	-0.03%
2022/01/04	20	145.15	6	144.50	143.50	14	23,052	0.06%
2022/01/03	0	0.00	1	140.00	141.00	-1	23,537	0.00%
2021/12/30	7	141.21	1	143.00	141.00	6	23,999	0.03%
2021/12/29	2	144.50	13	142.85	142.00	-11	24,430	-0.05%
2021/12/28	2	143.00	3	143.33	143.50	-1	24,848	0.00%
2021/12/27	11	143.23	1	143.00	142.50	10	25,173	0.04%
2021/12/24	5	144.60	2	143.75	143.00	3	25,512	0.01%
2021/12/23	15	146.67	9	146.56	145.00	6	25,614	0.02%
2021/12/22	23.1	149.05	21	148.69	145.50	2.1	25,562	0.01%
2021/12/21	4	140.00	6	140.25	139.50	-2	25,152	-0.01%
2021/12/20	4	141.88	3	142.33	139.00	1	25,892	0.00%
2021/12/17	5	143.90	12	144.17	144.50	-7	26,456	-0.03%
2021/12/16	23	147.57	9	146.94	147.00	14	26,543	0.05%
2021/12/15	5	142.70	5	141.50	143.00	0	26,464	0.00%
2021/12/14	10	141.90	12	141.42	142.00	-2	26,689	-0.01%
2021/12/13	3	138.33	0	0.00	138.00	3	26,765	0.01%
2021/12/10	7	140.14	3	141.17	140.00	4	27,342	0.01%
2021/12/09	19	143.29	20.2	143.19	141.00	-1.2	28,202	0.00%
2021/12/08	7.2	144.51	8.2	142.86	144.50	-1	28,612	0.00%
2021/12/07	18	145.31	22	146.18	144.00	-4	28,992	-0.01%
2021/12/06	14	152.46	5	153.10	149.00	9	29,329	0.03%
2021/12/03	11.2	155.43	15	155.07	154.00	-3.9	30,337	-0.01%
2021/12/02	22	156.43	8	156.44	152.00	14	30,465	0.05%
2021/12/01	44	160.47	57	159.70	162.50	-13	30,713	-0.04%
2021/11/30	69.2	160.74	57.2	160.09	155.50	12	30,901	0.04%
2021/11/29	87.2	148.27	113.2	149.03	156.00	-26	31,412	-0.08%	大賣/
2021/11/26	44	143.09	51.5	142.06	143.50	-7.5	31,181	-0.02%
2021/11/25	48.6	142.32	51	143.83	139.00	-2.4	30,992	-0.01%
2021/11/24	29	137.81	16.2	137.53	138.00	12.9	30,645	0.04%
2021/11/23	63.2	145.03	62.1	143.83	143.00	1.2	31,034	0.00%
2021/11/22	7	138.00	24	136.13	137.50	-17	31,544	-0.05%
2021/11/19	5	139.40	5	138.01	135.50	0	34,292	0.00%
2021/11/18	8	141.06	11	140.82	139.50	-3	35,764	-0.01%
2021/11/17	7	140.29	13.1	141.69	143.00	-6.1	36,558	-0.02%
2021/11/16	10.1	138.90	8.1	139.51	136.00	2.1	37,590	0.01%
2021/11/15	16	136.97	13	138.19	138.50	3	38,657	0.01%
2021/11/12	12	135.08	20.4	135.20	133.00	-8.4	39,680	-0.02%
2021/11/11	4	131.63	5	131.70	130.50	-1	40,366	0.00%
2021/11/10	15.1	133.23	19	133.16	131.00	-4	40,750	-0.01%
2021/11/09	14.1	129.46	14.5	129.34	130.00	-0.4	40,825	0.00%
2021/11/08	8	121.63	7	122.43	122.00	1	40,859	0.00%
2021/11/05	11	124.55	2.1	124.02	124.00	8.9	41,105	0.02%
2021/11/04	11.2	126.56	8	126.56	126.00	3.2	41,586	0.01%
2021/11/03	1.1	128.00	1	129.50	130.00	0.1	41,987	0.00%
2021/11/02	4.6	131.13	6	128.33	128.00	-1.4	42,474	0.00%
2021/11/01	7	131.71	7	131.29	131.00	0	43,019	0.00%
2021/10/29	12	129.04	2	126.75	128.00	10	44,230	0.02%
2021/10/28	2	131.75	2	129.50	129.00	0	44,764	0.00%
2021/10/27	14	129.54	37	130.59	132.00	-23	45,083	-0.05%
2021/10/26	60	129.03	32.4	129.55	127.00	27.6	45,547	0.06%
2021/10/25	22	139.80	15.1	140.57	139.50	6.9	46,178	0.01%
2021/10/22	32	141.70	33.2	141.67	144.00	-1.2	46,175	0.00%
2021/10/21	28.2	139.84	49.7	140.61	136.00	-21.5	46,465	-0.05%
2021/10/20	25	132.38	11.1	134.23	135.00	13.9	46,586	0.03%
2021/10/19	6.2	127.63	14	128.50	128.50	-7.8	47,139	-0.02%
2021/10/18	17	123.35	17	122.32	123.00	0	47,995	0.00%
2021/10/15	10	121.90	12	122.21	122.00	-2	48,377	0.00%
2021/10/14	11.1	119.58	8	118.88	118.00	3.1	48,819	0.01%
2021/10/13	27.2	123.61	19	127.18	120.50	8.2	49,261	0.02%
2021/10/12	14.1	130.92	14	129.25	128.50	0.1	49,863	0.00%
2021/10/08	24	136.38	149.4	135.94	131.00	-125.4	50,305	-0.25%	大賣/鉅額交易
2021/10/07	32.3	131.59	28	132.43	133.50	4.3	50,945	0.01%
2021/10/06	26.1	127.46	26	126.94	130.50	0.1	50,971	0.00%
2021/10/05	30	125.48	29	121.09	126.50	1	51,717	0.00%
2021/10/04	22	125.18	25	124.72	121.50	-3	52,128	-0.01%
2021/10/01	18	123.03	16	127.55	124.00	2	52,726	0.00%
2021/09/30	1.1	135.36	5	134.90	134.00	-3.9	53,156	-0.01%
2021/09/29	8	135.87	8	135.50	134.00	0	53,244	0.00%
2021/09/28	3	135.32	4	134.38	139.00	-1	53,458	0.00%
2021/09/27	41.1	136.53	41.1	136.37	138.00	0	53,472	0.00%
2021/09/24	16.1	132.64	21	134.81	135.00	-4.9	52,807	-0.01%
2021/09/23	3	127.00	6	126.17	124.50	-3	52,292	-0.01%
2021/09/22	2	123.49	5	124.00	125.00	-3	52,340	-0.01%
2021/09/17	56	123.90	52.1	126.09	126.50	4	52,383	0.01%
2021/09/16	8	121.19	3	121.17	121.50	5	52,394	0.01%
2021/09/15	21.2	121.75	18	121.25	120.00	3.2	52,459	0.01%
2021/09/14	24.4	123.92	40	124.00	121.50	-15.6	52,046	-0.03%
2021/09/13	15	132.20	12	132.58	129.00	3	51,349	0.01%
2021/09/10	35	130.47	34	130.69	133.00	1	51,054	0.00%
2021/09/09	38	133.89	127	134.41	133.00	-89	50,598	-0.18%	大賣/
2021/09/08	152.1	130.77	53	131.55	130.50	99.1	50,078	0.20%	大買/
2021/09/07	94.1	142.33	54.3	141.93	138.50	39.8	49,056	0.08%
2021/09/06	97.1	156.59	23.7	157.84	153.50	73.4	48,713	0.15%
2021/09/03	87.2	164.53	74	163.93	165.50	13.2	48,488	0.03%
2021/09/02	87.2	167.10	79.1	166.74	159.00	8.2	48,252	0.02%
2021/09/01	85.3	162.88	130.2	164.01	167.00	-44.9	46,980	-0.10%	大賣/
2021/08/31	10	152.45	22.3	153.51	155.00	-12.3	46,231	-0.03%
2021/08/30	25.1	151.32	23.1	150.79	150.00	2	46,138	0.00%
2021/08/27	27	150.81	22.1	151.74	150.00	4.9	46,457	0.01%
2021/08/26	136.2	160.22	73.1	158.84	158.00	63.1	46,194	0.14%	大買/
2021/08/25	204.5	167.42	142.4	164.58	158.50	62.1	45,344	0.14%	大買/大賣/
2021/08/24	29.4	158.10	56.8	158.99	163.50	-27.4	43,208	-0.06%
2021/08/23	29.3	150.09	31	150.79	149.00	-1.8	42,798	0.00%
2021/08/20	100	142.65	123	142.85	144.00	-23	43,009	-0.05%	大賣/
2021/08/19	56	144.76	42.2	147.73	135.00	13.8	42,007	0.03%
2021/08/18	42.1	140.19	53.5	141.65	150.00	-11.4	40,718	-0.03%
2021/08/17	68	140.63	63	139.27	137.50	5	39,881	0.01%
2021/08/16	20	134.40	103.4	136.39	135.50	-83.4	39,150	-0.21%	大賣/
2021/08/13	51	138.03	78	137.19	130.50	-27	38,780	-0.07%
2021/08/12	50	135.33	17	134.94	136.50	33	38,600	0.09%
2021/08/11	68.1	129.31	62	132.19	128.00	6.1	38,648	0.02%
2021/08/10	32.2	134.81	28.4	135.25	135.00	3.8	38,582	0.01%
2021/08/09	18.5	143.72	10	143.90	138.50	8.5	38,319	0.02%
2021/08/06	20	147.30	21.8	147.77	150.00	-1.8	38,020	0.00%
2021/08/05	87.8	145.06	27	144.70	144.50	60.8	37,805	0.16%
2021/08/04	58.4	151.05	71.3	152.13	149.50	-12.9	37,759	-0.03%
2021/08/03	19	141.34	47.2	140.76	142.00	-28.1	36,910	-0.08%
2021/08/02	24	136.42	34	135.18	135.00	-10	36,810	-0.03%
2021/07/30	61	140.39	57.2	138.74	135.00	3.9	36,379	0.01%
2021/07/29	94	132.02	100	130.95	136.50	-6	35,710	-0.02%
2021/07/28	10.3	133.96	23.1	137.51	132.50	-12.8	34,588	-0.04%
2021/07/27	93.1	154.94	64	148.47	147.00	29.1	34,541	0.08%
2021/07/26	26	149.25	54.1	150.47	155.00	-28.1	33,627	-0.08%
2021/07/23	49.1	146.21	41.2	148.26	141.00	8	32,848	0.02%
2021/07/22	53.1	154.01	47	155.40	153.00	6.1	32,220	0.02%
2021/07/21	12	143.58	24	144.27	147.50	-12	31,411	-0.04%
2021/07/20	28	137.45	53.8	135.68	134.50	-25.8	31,298	-0.08%
2021/07/19	17.4	137.38	17.1	137.94	134.00	0.2	31,150	0.00%
2021/07/16	29.5	134.74	26.1	134.77	137.00	3.4	31,080	0.01%
2021/07/15	14.1	125.31	25.4	126.29	130.00	-11.3	30,465	-0.04%
2021/07/14	35	125.81	27.3	124.62	124.50	7.7	30,605	0.03%
2021/07/13	12	119.63	38	121.92	123.00	-26	30,442	-0.09%
2021/07/12	75.1	111.46	52	111.85	112.00	23.1	30,802	0.07%
2021/07/09	33	102.00	72	100.74	105.50	-39	29,847	-0.13%
2021/07/08	66.1	95.47	45.6	95.33	96.20	20.5	29,423	0.07%
2021/07/07	27.1	92.68	23.8	93.50	95.50	3.3	29,117	0.01%
2021/07/06	33	87.42	12.1	87.37	86.90	21	28,520	0.07%
2021/07/05	34.5	87.91	41	88.36	86.20	-6.5	28,772	-0.02%
2021/07/02	2.6	82.00	7	83.27	86.00	-4.5	28,994	-0.02%
2021/07/01	6.1	80.18	51	79.48	78.90	-45	29,316	-0.15%
2021/06/30	5.1	81.23	14	80.66	80.30	-8.9	29,785	-0.03%
2021/06/29	32	83.16	27	82.06	81.10	5	31,403	0.02%
2021/06/28	14	85.49	22.1	85.14	84.90	-8.1	33,429	-0.02%
2021/06/25	60	84.58	19	85.11	84.30	41	34,038	0.12%
2021/06/24	20	83.72	26	83.38	83.50	-6	33,812	-0.02%
2021/06/23	15	81.96	15	81.52	82.40	0	33,654	0.00%
2021/06/22	13.3	81.60	2	81.90	79.20	11.3	33,733	0.03%
2021/06/21	6	80.08	21	78.70	79.90	-15	33,417	-0.04%
2021/06/18	6	80.48	0	0.00	79.60	6	33,176	0.02%
2021/06/17	4	79.60	11	79.29	81.50	-7	33,009	-0.02%
2021/06/16	31	81.37	4	81.60	79.90	27	32,827	0.08%
2021/06/15	5	84.08	5	82.74	82.30	0	32,627	0.00%
2021/06/11	40	84.45	24.1	84.09	83.00	15.9	32,497	0.05%
2021/06/10	45	82.99	103	82.59	83.10	-58	31,950	-0.18%	大賣/
2021/06/09	27.1	79.22	26	79.73	78.60	1.1	31,065	0.00%
2021/06/08	38.1	77.07	39	77.45	77.00	-0.9	30,472	0.00%
2021/06/07	27.2	84.35	32	84.43	83.10	-4.8	29,770	-0.02%
2021/06/04	96	86.68	109.2	87.07	86.00	-13.2	29,326	-0.05%	大賣/
2021/06/03	42	86.03	47.8	85.76	85.70	-5.8	28,631	-0.02%
2021/06/02	52	84.81	55	84.31	83.00	-3	28,030	-0.01%
2021/06/01	97	84.32	49	84.38	86.10	48	27,484	0.17%
2021/05/31	54.5	83.70	31	83.05	81.90	23.5	26,770	0.09%
2021/05/28	45	77.26	83.1	77.27	79.20	-38	25,574	-0.15%
2021/05/27	61	70.70	37	70.61	72.00	24	24,303	0.10%
2021/05/26	26	68.39	31	68.82	68.50	-5	23,964	-0.02%
2021/05/25	44	69.68	33.4	70.20	68.20	10.7	23,809	0.04%
2021/05/24	26	66.09	25	65.50	66.80	1	23,310	0.00%
2021/05/21	9	63.88	16	64.97	64.00	-7	23,089	-0.03%
2021/05/20	24	64.10	2	64.05	62.90	22	23,202	0.09%
2021/05/19	30	63.85	54	64.25	66.00	-24	23,128	-0.10%
2021/05/18	11	61.32	9.1	61.27	62.90	1.9	22,850	0.01%
2021/05/17	21	58.15	9	60.58	57.20	12	22,602	0.05%
2021/05/14	36	65.17	61	66.37	63.50	-25	22,280	-0.11%
2021/05/13	28	63.79	12	64.71	62.90	16	21,942	0.07%
2021/05/12	59	67.04	58	68.10	63.50	1	21,570	0.00%
2021/05/11	15	67.97	21	70.65	67.00	-6	20,854	-0.03%
2021/05/10	19	72.48	22	73.05	74.00	-3	20,353	-0.01%
2021/05/07	0	0.00	11	67.30	67.30	-11	19,787	-0.06%
2021/05/06	3	61.93	1	62.10	61.20	2	19,751	0.01%
2021/05/05	13.4	64.87	12	66.47	62.80	1.4	19,622	0.01%
2021/05/04	45	65.17	49	63.88	64.40	-4	19,451	-0.02%
2021/05/03	7.1	67.64	53	67.95	67.00	-46	19,143	-0.24%
2021/04/29	17.3	69.92	2	70.79	69.00	15.3	18,981	0.08%
2021/04/28	32.2	70.38	29	70.31	69.60	3.2	18,872	0.02%
2021/04/27	4	72.80	3	74.57	72.10	1	18,631	0.01%
2021/04/26	8.1	75.73	9.1	75.89	75.40	-1	18,336	-0.01%
2021/04/23	13.2	74.43	19	74.38	74.40	-5.8	17,959	-0.03%
2021/04/22	43	75.53	45	76.51	72.60	-2	17,593	-0.01%
2021/04/21	11	73.46	30.1	73.68	73.40	-19.1	17,087	-0.11%
2021/04/20	52.1	72.50	70.7	73.15	73.00	-18.6	16,800	-0.11%
2021/04/19	70.9	71.79	26.3	71.03	70.00	44.6	16,096	0.28%
2021/04/16	58	69.66	105	69.03	71.10	-47	15,114	-0.31%	大賣/
2021/04/15	14	63.83	4	64.52	64.70	10	14,251	0.07%
2021/04/14	40	61.97	19	61.42	63.70	21	13,976	0.15%
2021/04/13	69.1	66.98	29.1	65.66	65.60	40	13,548	0.30%
2021/04/12	8	66.70	3	66.70	66.70	5	12,897	0.04%
2021/04/09	44.1	62.60	22.2	61.10	60.70	21.9	12,824	0.17%
2021/04/08	74	66.59	52.5	66.01	64.00	21.5	12,398	0.17%
2021/04/07	11	63.03	19.2	63.49	64.20	-8.2	11,648	-0.07%
2021/04/06	32	58.04	22.8	58.88	58.40	9.2	11,053	0.08%
2021/04/01	90	59.16	58.2	58.70	58.20	31.8	10,491	0.30%
2021/03/31	61.8	55.73	62	56.61	57.40	-0.3	8,769	0.00%
2021/03/30	30	51.34	29.5	49.28	52.20	0.5	6,590	0.01%
2021/03/29	0.3	47.65	2.1	47.96	47.50	-1.8	5,909	-0.03%
2021/03/26	1.3	47.27	10	47.13	47.45	-8.8	5,852	-0.15%
2021/03/25	7	47.04	10	46.79	47.00	-3	5,689	-0.05%
2021/03/24	1	44.70	0	0.00	44.45	1	5,396	0.02%
2021/03/23	2	45.50	2	45.50	44.65	0	5,427	0.00%
2021/03/22	0	0.00	2	44.80	45.10	-2	5,465	-0.04%
2021/03/18	0	0.00	1	44.95	45.00	-1	5,742	-0.02%
2021/03/17	2	45.85	0	0.00	45.15	2	5,847	0.03%
2021/03/16	1	45.80	1	45.70	46.50	0	5,917	0.00%
2021/03/15	3	45.35	0	0.00	45.50	3	6,056	0.05%
2021/03/12	2	44.75	0	0.00	44.60	2	6,178	0.03%
2021/03/11	5	44.30	0	0.00	44.60	5	6,587	0.08%
2021/03/09	1	43.85	0	0.00	43.80	1	7,223	0.01%
2021/03/02	0	0.00	3	47.60	46.30	-3	7,592	-0.04%
2021/02/26	1	47.50	2	47.35	47.35	-1	7,537	-0.01%
2021/02/25	5	47.60	9	47.23	46.90	-4	7,510	-0.05%
2021/02/24	5	46.90	3	46.97	46.70	2	7,609	0.03%
2021/02/23	4	46.68	0	0.00	46.65	4	7,591	0.05%
2021/02/22	21	47.82	27	47.27	47.45	-6	7,530	-0.08%
2021/02/19	15	47.45	88	46.90	47.45	-73	7,275	-1.00%
2021/02/18	10	47.65	33	46.79	46.85	-23	7,114	-0.32%
2021/02/17	19	45.93	28	45.64	46.15	-9	7,002	-0.13%
2021/02/05	0	0.00	2	44.40	44.20	-2	6,944	-0.03%
2021/02/04	0	0.00	1	44.05	43.90	-1	6,937	-0.01%
2021/02/03	4	44.08	1	43.90	43.70	3	6,939	0.04%
2021/02/02	2	43.75	28	43.61	43.75	-26	6,955	-0.37%
2021/02/01	16	42.23	2.2	41.86	42.55	13.8	6,936	0.20%
2021/01/29	21	44.11	6	43.52	43.10	15	6,909	0.22%
2021/01/28	14	44.64	1	44.25	44.35	13	6,858	0.19%
2021/01/27	3	45.00	16	45.38	45.45	-13	6,841	-0.19%
2021/01/26	5	44.94	3	45.55	44.70	2	6,806	0.03%
2021/01/25	27	44.44	0	0.00	44.90	27	6,778	0.40%
2021/01/22	8	44.43	0	0.00	44.65	8	6,759	0.12%
2021/01/21	14	44.98	2	44.88	44.05	12	6,733	0.18%
2021/01/20	8	45.58	2	47.15	45.10	6	6,699	0.09%
2021/01/19	7	46.46	2	46.65	46.10	5	6,581	0.08%
2021/01/18	18	46.14	1	46.50	46.10	17	6,537	0.26%
2021/01/15	6	48.43	3	47.58	47.30	3	6,465	0.05%
2021/01/14	5	47.83	36	47.94	48.20	-31	6,337	-0.49%
2021/01/13	11	46.50	8	46.91	46.55	3	6,131	0.05%
2021/01/12	9.2	46.73	6	46.86	46.15	3.2	6,067	0.05%
2021/01/11	7	46.40	28	47.59	47.50	-21	5,985	-0.35%
2021/01/08	8	45.50	6	45.51	45.35	2	5,832	0.03%
2021/01/07	16	45.70	0.4	45.80	45.80	15.6	5,840	0.27%
2021/01/06	16	46.20	9	45.28	45.65	7	5,914	0.12%
2021/01/05	12	46.90	6	46.73	46.85	6	5,892	0.10%
2021/01/04	24	48.11	20	48.11	47.65	4	5,976	0.07%
2020/12/31	14	47.54	13	47.65	47.45	1	5,860	0.02%
2020/12/30	14	46.28	0	0.00	46.70	14	5,800	0.24%
2020/12/29	18	46.33	1.2	46.16	46.20	16.8	5,800	0.29%
2020/12/28	8	46.58	4	46.40	46.65	4	5,771	0.07%
2020/12/25	5	46.49	1	46.50	46.40	4	5,712	0.07%
2020/12/24	9	46.76	1	47.19	46.75	8	5,641	0.14%
2020/12/23	10	46.29	3	45.93	46.20	7	5,543	0.13%
2020/12/22	12	45.61	8	45.68	44.90	4	5,383	0.07%
2020/12/21	1	43.50	4	44.11	45.05	-3	5,259	-0.06%
2020/12/18	3	45.05	0	0.00	44.75	3	5,182	0.06%
2020/12/16	6.6	45.39	6	45.50	45.30	0.6	5,161	0.01%
2020/12/15	0.1	46.20	5.2	46.13	45.15	-5.1	5,109	-0.10%
2020/12/14	2	48.15	0	0.00	47.40	2	4,874	0.04%
2020/12/10	5	49.29	2.1	49.03	48.25	2.9	4,790	0.06%
2020/12/09	5	50.70	15	51.02	51.00	-10	4,654	-0.21%
2020/12/08	6	49.68	5	49.52	50.20	1	4,480	0.02%
2020/12/07	23	50.76	29	50.76	50.80	-6	4,324	-0.14%
2020/12/04	26.1	48.87	7	48.67	48.75	19.1	3,916	0.49%
2020/12/03	16	48.05	12	48.08	47.50	4	3,684	0.11%
2020/12/02	1	45.55	1	45.85	46.45	0	3,307	0.00%
2020/12/01	1	44.80	0	0.00	45.50	1	3,232	0.03%
2020/11/30	0	0.00	14	45.19	45.20	-14	3,333	-0.42%
2020/11/27	34	46.24	18	46.33	45.75	16	3,579	0.45%
2020/11/24	0	0.00	15	43.93	43.90	-15	3,200	-0.47%
2020/11/23	2	44.90	2	44.80	44.80	0	3,145	0.00%
2020/11/20	5	43.60	0	0.00	43.70	5	2,993	0.17%
2020/11/19	0	0.00	1	42.70	42.50	-1	2,942	-0.03%
2020/11/18	2	42.30	0	0.00	42.65	2	2,939	0.07%
2020/11/16	0	0.00	1	41.85	42.05	-1	2,982	-0.03%
2020/11/13	5	41.91	0	0.00	41.90	5	3,028	0.17%
2020/11/12	1	42.55	0	0.00	42.55	1	3,059	0.03%
2020/11/10	0	0.00	1	42.75	42.50	-1	3,138	-0.03%
2020/11/09	1	42.30	2	42.05	42.35	-1	3,181	-0.03%
2020/11/05	0	0.00	2	41.85	41.80	-2	3,263	-0.06%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/10/30	3	41.68	0	0.00	41.40	3	3,457	0.09%
2020/10/28	4	42.80	0	0.00	42.10	4	3,609	0.11%
2020/10/22	3	43.57	6	43.52	43.50	-3	3,787	-0.08%
2020/10/20	1	45.65	0	0.00	45.75	1	3,749	0.03%
2020/10/19	4	45.65	1	45.70	45.65	3	3,768	0.08%
2020/10/16	1	45.60	0	0.00	45.30	1	3,780	0.03%
2020/10/15	0	0.00	2	46.30	46.10	-2	3,764	-0.05%
2020/10/14	0	0.00	6	46.65	46.50	-6	3,768	-0.16%
2020/10/13	2	45.95	0	0.00	45.85	2	3,693	0.05%
2020/10/12	2	45.53	25	46.65	45.50	-23	3,642	-0.63%
2020/10/07	3	44.75	0	0.00	44.55	3	3,507	0.09%
2020/10/06	5	44.00	0	0.00	44.10	5	3,465	0.14%
2020/10/05	5	42.80	0	0.00	42.80	5	3,508	0.14%
2020/09/25	0	0.00	3	41.37	40.90	-3	4,341	-0.07%
2020/09/24	0	0.00	6	42.28	42.05	-6	4,396	-0.14%
2020/09/23	1	43.75	7	43.69	43.75	-6	4,394	-0.14%
2020/09/22	5	43.70	0	0.00	44.00	5	4,399	0.11%
2020/09/21	10	45.63	0	0.00	45.05	10	4,359	0.23%
2020/09/17	10	45.15	1	45.65	45.25	9	4,319	0.21%
2020/09/16	0	0.00	2	45.40	45.30	-2	4,300	-0.05%
2020/09/15	5	45.24	3	45.18	45.00	2	4,317	0.05%
2020/09/14	3	44.42	3	44.62	44.80	0	4,231	0.00%
2020/09/07	0	0.00	2	45.05	44.75	-2	4,107	-0.05%
2020/09/04	5	44.90	0	0.00	44.90	5	4,073	0.12%
2020/09/03	2	45.90	3	45.50	45.50	-1	4,036	-0.02%
2020/09/02	10	46.74	6	46.34	46.60	4	3,899	0.10%
2020/09/01	5	43.26	0	0.00	43.20	5	3,618	0.14%
2020/08/28	0	0.00	1	43.00	43.10	-1	3,696	-0.03%
2020/08/27	0	0.00	3	43.35	43.15	-3	3,720	-0.08%
2020/08/25	0	0.00	2	43.70	43.80	-2	3,756	-0.05%
2020/08/24	0	0.00	5	42.80	42.85	-5	3,777	-0.13%
2020/08/20	4	42.41	0	0.00	42.55	4	3,846	0.10%
2020/08/19	4	44.80	1	44.25	44.00	3	3,804	0.08%
2020/08/18	2	45.65	0	0.00	45.65	2	3,761	0.05%
2020/08/17	0	0.00	2	46.10	46.65	-2	3,716	-0.05%
2020/08/12	0	0.00	5	45.22	45.15	-5	3,551	-0.14%
2020/08/11	7	45.56	0	0.00	44.95	7	3,516	0.20%
2020/08/10	5	47.50	2	47.60	47.30	3	3,459	0.09%
2020/08/06	2	46.10	0	0.00	46.00	2	3,321	0.06%
2020/08/05	1	47.00	7	46.89	47.00	-6	3,283	-0.18%
2020/08/04	4	47.46	22	47.64	47.00	-18	3,286	-0.55%
2020/08/03	16	46.17	0	0.00	46.40	16	3,226	0.50%
2020/07/31	1	46.10	3	46.20	46.30	-2	3,255	-0.06%
2020/07/30	40	45.61	0	0.00	46.00	40	3,211	1.25%
2020/07/29	7	44.34	11	43.65	44.95	-4	3,135	-0.13%
2020/07/28	3	45.23	0	0.00	42.70	3	3,103	0.10%
2020/07/27	8	43.39	8	43.90	44.00	0	3,047	0.00%
2020/07/24	2	42.75	2	43.48	42.70	0	3,010	0.00%
2020/07/23	4	44.15	0	0.00	44.20	4	2,999	0.13%
2020/07/22	15	44.53	12	44.36	44.60	3	2,977	0.10%
2020/07/21	0	0.00	15	43.35	43.20	-15	2,941	-0.51%
2020/07/20	2	43.25	0	0.00	43.25	2	2,928	0.07%
2020/07/17	0	0.00	11	43.01	43.00	-11	2,887	-0.38%
2020/07/16	0	0.00	1	42.00	42.30	-1	2,866	-0.03%
2020/07/15	6	41.94	1	42.85	41.70	5	2,861	0.17%
2020/07/14	2	43.80	2	43.43	43.30	0	2,902	0.00%
2020/07/13	3	43.65	5	43.84	43.80	-2	2,906	-0.07%
2020/07/10	0	0.00	2	45.55	43.70	-2	2,895	-0.07%
2020/07/09	4	47.48	4	47.23	45.55	0	2,814	0.00%
2020/07/08	35	48.06	40	48.17	47.45	-5	2,649	-0.19%
2020/07/07	4	44.20	9	44.23	45.35	-5	2,235	-0.22%
2020/07/06	0	0.00	1	40.80	41.25	-1	2,022	-0.05%
2020/07/02	2	40.20	0	0.00	40.40	2	1,919	0.10%
2020/06/24	0	0.00	1	39.05	38.75	-1	1,917	-0.05%
2020/06/22	6	39.76	0	0.00	38.70	6	1,906	0.31%
2020/06/05	1	39.80	2	40.08	40.10	-1	1,936	-0.05%
2020/06/03	0	0.00	1	38.75	38.75	-1	2,000	-0.05%
2020/06/01	0	0.00	2	39.50	38.40	-2	2,002	-0.10%
2020/05/29	1	39.00	0	0.00	39.05	1	1,963	0.05%
2020/05/28	0	0.00	1	39.25	38.95	-1	1,932	-0.05%
2020/05/26	0	0.00	1	38.70	38.05	-1	1,845	-0.05%
2020/05/11	2	38.60	4	38.60	38.30	-2	1,763	-0.11%
2020/05/08	1	39.20	0	0.00	39.15	1	1,720	0.06%
2020/05/06	7	37.47	0	0.00	37.40	7	1,566	0.45%
2020/05/05	1	36.75	0	0.00	36.30	1	1,535	0.07%
2020/04/30	2	37.63	0	0.00	37.70	2	1,516	0.13%
2020/04/27	0	0.00	2	37.00	36.95	-2	1,557	-0.13%
2020/04/17	3	37.70	0	0.00	37.25	3	1,546	0.19%
2020/04/14	0	0.00	2	34.55	34.75	-2	1,400	-0.14%
2020/04/13	0	0.00	3	34.10	34.00	-3	1,394	-0.22%
2020/04/10	0	0.00	2	33.90	34.00	-2	1,392	-0.14%
2020/04/08	0	0.00	1	34.75	34.95	-1	1,466	-0.07%
2020/04/07	1	34.20	1	34.50	34.35	0	1,448	0.00%
2020/04/06	4	33.34	1	33.60	33.65	3	1,434	0.21%
2020/04/01	7	32.81	4	33.01	33.05	3	1,427	0.21%
2020/03/31	1	31.40	0	0.00	31.10	1	1,399	0.07%
2020/03/25	10	30.60	0	0.00	30.60	10	1,441	0.69%
2020/03/20	1	28.50	5	29.15	29.15	-4	1,424	-0.28%
2020/03/19	1	28.80	0	0.00	27.20	1	1,415	0.07%
2020/03/16	1	34.00	23	34.24	32.25	-22	1,381	-1.59%
2020/03/13	6	34.43	21	34.40	35.00	-15	1,369	-1.10%
2020/03/12	15	39.29	0	0.00	38.20	15	1,354	1.11%
2020/03/11	2	42.40	0	0.00	41.40	2	1,335	0.15%
2020/03/10	18	42.06	0	0.00	42.20	18	1,331	1.35%
2020/03/09	5	44.86	0	0.00	43.40	5	1,310	0.38%
2020/03/06	1	42.60	1	42.85	42.90	0	1,193	0.00%
2020/02/20	1	44.10	2	44.10	44.10	-1	1,556	-0.06%
2020/02/19	2	41.95	0	0.00	42.20	2	1,519	0.13%
2020/02/14	1	41.60	0	0.00	41.60	1	1,523	0.07%
2020/02/12	5	41.50	0	0.00	41.55	5	1,565	0.32%
2020/02/06	1	42.35	0	0.00	42.60	1	1,591	0.06%
2020/02/05	1	41.85	0	0.00	41.65	1	1,598	0.06%
2020/02/04	4	41.34	0	0.00	41.45	4	1,628	0.25%
2020/02/03	2	39.50	0	0.00	40.00	2	1,645	0.12%
2020/01/31	0	0.00	1	41.00	41.20	-1	1,670	-0.06%
2020/01/30	1	42.70	0	0.00	41.45	1	1,790	0.06%
2020/01/20	5	45.92	0	0.00	45.85	5	1,782	0.28%
2020/01/08	0	0.00	2	46.25	46.10	-2	1,972	-0.10%
2020/01/07	0	0.00	2	46.60	46.25	-2	1,999	-0.10%
2019/12/27	2	47.70	0	0.00	47.55	2	1,933	0.10%
2019/12/18	1	47.00	0	0.00	47.00	1	1,934	0.05%
2019/12/03	1	47.10	11	46.55	46.65	-10	2,211	-0.45%
2019/11/29	15	50.60	5	49.82	48.35	10	2,186	0.46%
2019/11/19	0	0.00	2	47.70	47.45	-2	2,202	-0.09%
2019/11/15	3	47.30	0	0.00	47.45	3	2,238	0.13%
2019/11/14	5	46.80	0	0.00	46.75	5	2,228	0.22%
2019/11/13	2	46.70	0	0.00	46.65	2	2,240	0.09%
2019/11/08	0	0.00	3	46.78	47.05	-3	2,247	-0.13%
2019/11/07	0	0.00	1	45.95	45.95	-1	2,238	-0.04%
2019/11/06	2	47.15	0	0.00	46.60	2	2,239	0.09%
2019/11/05	0	0.00	2.3	47.24	47.20	-2.3	2,238	-0.10%
2019/11/04	1	47.05	0	0.00	47.15	1	2,240	0.04%
2019/11/01	0	0.00	1	46.30	46.70	-1	2,238	-0.04%
2019/10/31	3	46.65	1	47.00	46.50	2	2,265	0.09%
2019/10/29	1	48.60	2	47.25	47.25	-1	2,313	-0.04%
2019/10/28	3.1	48.51	1	48.10	48.35	2.1	2,408	0.09%
2019/10/25	2	49.90	2	49.90	49.85	0	2,298	0.00%
2019/10/23	0	0.00	1	49.30	49.15	-1	2,286	-0.04%
2019/10/22	4	49.38	0	0.00	49.40	4	2,297	0.17%
2019/10/17	1	50.30	0	0.00	50.40	1	2,276	0.04%
2019/10/15	0	0.00	1	51.20	51.10	-1	2,248	-0.04%
2019/10/14	0	0.00	2	50.20	50.40	-2	2,197	-0.09%
2019/10/08	0	0.00	1	49.35	49.20	-1	2,168	-0.05%
2019/10/04	1	50.40	1	50.70	50.40	0	2,244	0.00%
2019/09/24	1	50.50	0	0.00	50.50	1	2,293	0.04%
2019/09/20	0.7	51.30	0	0.00	51.00	0.7	2,277	0.03%
2019/09/18	0	0.00	1	50.90	50.10	-1	2,222	-0.05%
2019/09/12	1	52.20	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	51.90	0	0.00	51.80	1	2,229	0.04%
2019/09/10	2	51.30	0	0.00	51.30	2	2,204	0.09%
2019/09/03	0	0.00	2	51.40	50.80	-2	1,935	-0.10%
2019/08/28	3	50.20	3	49.67	49.60	0	1,747	0.00%
2019/08/26	2	50.10	2	50.08	49.90	0	1,703	0.00%
2019/08/23	0	0.00	1	50.80	50.80	-1	1,647	-0.06%
2019/08/22	1	49.40	0	0.00	49.30	1	1,548	0.06%
2019/08/20	3	49.62	4	49.49	49.50	-1	1,515	-0.07%
2019/08/16	0	0.00	2	47.60	47.50	-2	1,457	-0.14%
2019/08/13	3	45.80	0	0.00	45.80	3	1,430	0.21%
2019/08/08	2	47.90	0	0.00	48.30	2	1,416	0.14%
2019/08/06	2	45.95	2	47.20	47.80	0	1,405	0.00%
2019/08/05	0	0.00	3	47.50	47.30	-3	1,407	-0.21%
2019/08/02	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/07/31	3	49.88	0	0.00	49.70	3	1,375	0.22%
2019/07/30	2	52.25	12	53.25	52.00	-10	1,298	-0.77%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/18	0	0.00	15	49.10	49.20	-15	1,060	-1.41%
2019/07/15	0	0.00	2	50.30	50.60	-2	1,094	-0.18%
2019/07/11	4	50.10	2	49.98	50.30	2	1,112	0.18%
2019/07/04	9	48.60	3	48.00	48.50	6	1,129	0.53%
2019/07/01	0	0.00	1	46.40	48.00	-1	1,149	-0.09%
2019/06/27	6	45.99	2	45.85	45.85	4	1,161	0.34%
2019/06/20	7	45.25	0	0.00	45.60	7	1,281	0.55%
2019/06/14	4	45.28	6	44.32	44.10	-2	1,784	-0.11%
2019/06/12	2	44.00	0	0.00	44.35	2	1,849	0.11%
2019/05/29	2	43.00	0	0.00	42.60	2	1,960	0.10%
2019/05/09	0	0.00	2	47.75	47.15	-2	2,493	-0.08%
2019/04/30	2	48.40	0	0.00	49.00	2	2,609	0.08%
2019/04/18	2	51.00	0	0.00	50.40	2	3,009	0.07%
2019/04/15	2	51.00	0	0.00	51.00	2	2,996	0.07%
2019/04/11	2	52.40	2	53.50	52.30	0	2,988	0.00%
2019/04/10	5	55.06	0	0.00	54.00	5	2,958	0.17%
2019/04/09	0	0.00	3	54.00	53.90	-3	2,891	-0.10%
2019/04/08	0	0.00	5	53.70	53.40	-5	2,873	-0.17%
2019/04/03	3	52.70	0	0.00	52.70	3	2,836	0.11%
2019/03/26	1	51.50	2	51.80	52.00	-1	2,714	-0.04%
2019/03/25	5	51.04	0	0.00	51.00	5	2,657	0.19%
2019/03/22	2	54.25	13	55.00	52.50	-11	2,627	-0.42%
2019/03/19	1	50.50	1	51.60	51.90	0	2,367	0.00%
2019/03/18	1	49.30	0	0.00	49.20	1	2,145	0.05%
2019/03/15	0	0.00	10	48.80	48.25	-10	2,131	-0.47%
2019/03/12	0	0.00	1	48.70	48.10	-1	2,173	-0.05%
2019/03/07	0	0.00	1	48.05	47.40	-1	2,266	-0.04%
2019/03/06	0	0.00	1	48.05	48.10	-1	2,397	-0.04%
2019/03/05	2	48.35	1	48.55	48.30	1	2,490	0.04%
2019/02/27	1	47.35	0	0.00	47.35	1	2,509	0.04%
2019/02/26	1	48.20	2	49.15	48.10	-1	2,515	-0.04%
2019/02/25	1	48.20	0	0.00	48.15	1	2,509	0.04%
2019/02/22	11	48.60	0	0.00	48.45	11	2,497	0.44%
2019/02/21	0	0.00	4	49.15	49.80	-4	2,425	-0.16%
2019/02/20	2	47.65	0	0.00	47.60	2	2,324	0.09%
2019/02/19	1	47.10	0	0.00	46.80	1	2,312	0.04%
2019/02/14	0	0.00	10	48.15	48.35	-10	2,210	-0.45%
2019/02/13	12	48.50	0	0.00	48.60	12	2,158	0.56%
2019/02/12	0	0.00	1	47.30	47.45	-1	2,079	-0.05%
2019/01/25	1	48.15	1	48.15	47.50	0	2,017	0.00%
2019/01/23	2	46.75	1	46.90	46.90	1	1,972	0.05%
2019/01/22	0	0.00	1	48.15	47.50	-1	1,954	-0.05%
2019/01/21	3	49.10	10	49.86	48.15	-7	1,914	-0.37%
2019/01/18	1	46.10	0	0.00	46.80	1	1,678	0.06%
2019/01/17	2	46.00	2	45.48	44.00	0	1,608	0.00%
2019/01/16	1	44.10	1	44.15	45.20	0	1,529	0.00%
2018/12/25	1	40.40	0	0.00	40.50	1	1,577	0.06%
2018/12/24	1	40.90	0	0.00	41.40	1	1,572	0.06%
2018/12/20	0	0.00	2	39.40	39.20	-2	1,569	-0.13%
2018/12/12	3	43.00	0	0.00	42.90	3	1,618	0.19%
2018/12/06	0	0.00	1	43.35	43.80	-1	1,620	-0.06%
2018/11/30	0	0.00	2	47.80	48.45	-2	1,534	-0.13%
2018/11/29	2	47.83	1	48.35	49.20	1	1,471	0.07%
2018/11/28	1	44.20	0	0.00	45.40	1	1,334	0.07%
2018/11/27	1	41.55	0	0.00	41.55	1	1,233	0.08%
2018/11/20	3	38.12	0	0.00	37.90	3	1,124	0.27%
2018/10/30	2	33.75	0	0.00	33.85	2	1,245	0.16%
2018/10/25	5	34.25	5	34.50	34.45	0	1,270	0.00%
2018/10/05	1	39.45	2	40.18	39.30	-1	1,232	-0.08%
2018/10/04	1	41.40	0	0.00	41.20	1	1,220	0.08%
2018/10/03	0	0.00	1	42.80	42.80	-1	1,210	-0.08%
2018/09/21	1	43.55	0	0.00	44.20	1	1,243	0.08%
2018/09/18	3	43.75	3	44.00	43.40	0	1,254	0.00%
2018/09/14	1	45.75	0	0.00	45.75	1	1,246	0.08%
2018/09/12	1	44.25	1	44.80	44.35	0	1,221	0.00%
2018/09/10	2	47.50	0	0.00	47.20	2	1,207	0.17%
2018/09/07	0	0.00	1	49.50	49.60	-1	1,222	-0.08%
2018/08/29	1	54.80	0	0.00	54.40	1	1,501	0.07%
2018/08/24	1	52.10	0	0.00	52.40	1	1,617	0.06%
2018/08/21	2	50.45	2	50.70	51.20	0	1,803	0.00%
2018/08/20	1	52.70	1	52.00	51.80	0	1,809	0.00%
2018/08/15	0	0.00	1	58.20	59.20	-1	1,797	-0.06%
2018/08/14	1	58.30	1	59.50	59.00	0	1,820	0.00%
2018/08/13	1	58.20	1	58.50	57.40	0	1,832	0.00%
2018/08/10	5	62.10	0	0.00	62.50	5	1,825	0.27%
2018/08/01	0	0.00	2	63.95	64.00	-2	2,059	-0.10%
2018/07/31	1	62.00	0	0.00	61.70	1	2,068	0.05%
2018/07/26	1	61.60	0	0.00	61.80	1	2,072	0.05%
2018/06/29	0	0.00	1	62.40	63.00	-1	2,509	-0.04%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/19	0	0.00	1	65.20	65.00	-1	2,600	-0.04%
2018/06/13	0	0.00	4	70.20	69.10	-4	2,624	-0.15%
2018/06/12	1	71.00	2	71.00	70.70	-1	2,696	-0.04%
2018/06/08	0	0.00	1	69.70	69.00	-1	2,833	-0.04%
2018/06/06	1	68.50	0	0.00	68.50	1	2,878	0.03%
2018/06/05	0	0.00	7	68.60	67.70	-7	2,852	-0.25%
2018/06/04	0	0.00	6	67.87	67.40	-6	2,807	-0.21%
2018/05/31	2	67.60	0	0.00	66.60	2	2,799	0.07%
2018/05/29	4	65.38	3	65.37	65.20	1	2,724	0.04%
2018/05/28	6	64.05	1	64.30	64.00	5	2,688	0.19%
2018/05/24	2	60.85	3	60.73	60.30	-1	2,943	-0.03%
2018/05/21	1	60.00	0	0.00	61.20	1	3,092	0.03%
2018/05/16	0	0.00	1	61.20	61.90	-1	3,175	-0.03%
2018/05/15	1	59.50	1	59.10	58.90	0	3,205	0.00%
2018/05/14	0	0.00	2	60.35	60.20	-2	3,291	-0.06%
2018/05/11	8	58.94	5	59.30	59.30	3	3,337	0.09%
2018/05/10	0	0.00	1	58.00	58.80	-1	3,370	-0.03%
2018/05/09	1	56.80	0	0.00	56.90	1	3,412	0.03%
2018/05/08	5	58.18	1	58.20	58.10	4	3,484	0.11%
2018/05/04	1	55.00	0	0.00	55.30	1	4,058	0.02%
2018/05/03	1	55.20	2	55.85	56.10	-1	4,106	-0.02%
2018/05/02	2	54.40	0	0.00	54.10	2	4,069	0.05%
2018/04/30	0	0.00	3	55.50	55.20	-3	4,046	-0.07%
2018/04/27	4	55.70	2	55.75	55.70	2	4,058	0.05%
2018/04/26	2	58.90	0	0.00	55.60	2	4,058	0.05%
2018/04/25	1	57.20	4	56.88	58.00	-3	4,114	-0.07%
2018/04/24	2	55.00	2	55.10	54.70	0	4,081	0.00%
2018/04/23	3	57.50	0	0.00	57.00	3	4,040	0.07%
2018/04/20	6	62.00	0	0.00	60.60	6	3,983	0.15%
2018/04/18	12	64.65	10	63.70	63.90	2	3,956	0.05%
2018/04/17	0	0.00	1	66.90	66.40	-1	3,924	-0.03%
2018/04/16	1	66.40	0	0.00	66.40	1	3,932	0.03%
2018/04/11	1	68.70	0	0.00	69.00	1	3,939	0.03%
2018/04/02	0	0.00	1	71.30	69.60	-1	4,060	-0.02%
2018/03/29	3	71.10	0	0.00	70.70	3	4,055	0.07%
2018/03/27	1	71.70	0	0.00	71.90	1	4,091	0.02%
2018/03/23	3	72.00	2	72.00	72.00	1	4,123	0.02%
2018/03/22	1	74.80	0	0.00	74.00	1	4,101	0.02%
2018/03/21	1	74.80	0	0.00	74.50	1	4,083	0.02%
2018/03/15	5	76.44	5	75.88	76.70	0	3,974	0.00%
2018/03/14	0	0.00	2	73.60	72.90	-2	3,800	-0.05%
2018/03/13	0	0.00	1	73.70	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	26	73.62	72.90	-26	3,782	-0.69%
2018/03/09	1	69.70	0	0.00	71.00	1	3,731	0.03%
2018/03/08	0	0.00	1	70.00	70.10	-1	3,757	-0.03%
2018/03/06	1	72.00	0	0.00	72.00	1	3,766	0.03%
2018/03/02	0	0.00	1	73.00	72.60	-1	3,786	-0.03%
2018/03/01	1	73.00	0	0.00	73.50	1	3,786	0.03%
2018/02/26	35	76.84	15	75.69	74.30	20	3,813	0.52%
2018/02/23	9	73.02	9	73.11	72.50	0	3,599	0.00%
2018/02/21	7	70.83	6	72.30	70.90	1	3,585	0.03%
2018/02/12	2	69.90	0	0.00	67.80	2	3,546	0.06%
2018/02/09	2	68.70	0	0.00	70.20	2	3,523	0.06%
2018/02/08	2	71.40	0	0.00	70.30	2	3,476	0.06%
2018/02/06	15	68.00	16	71.84	67.40	-1	3,403	-0.03%
2018/02/05	1	73.70	1	72.20	73.70	0	3,340	0.00%
2018/02/02	0	0.00	4	72.10	71.60	-4	3,287	-0.12%
2018/01/31	20	76.00	20	75.40	76.10	0	3,304	0.00%
2018/01/30	6	77.37	10	78.22	75.30	-4	3,489	-0.11%
2018/01/29	7	73.41	7	73.89	75.70	0	3,226	0.00%
2018/01/26	2	69.30	0	0.00	68.90	2	3,025	0.07%
2018/01/25	3	66.00	0	0.00	65.50	3	3,039	0.10%
2018/01/24	0	0.00	1	65.80	65.70	-1	3,137	-0.03%
2018/01/23	6	66.85	0	0.00	65.80	6	3,186	0.19%
2018/01/12	0	0.00	5	65.90	65.90	-5	3,677	-0.14%
2018/01/10	5	64.50	0	0.00	63.40	5	4,100	0.12%
2018/01/09	0	0.00	2	65.15	65.00	-2	4,237	-0.05%
2018/01/08	1	65.70	0	0.00	65.00	1	4,420	0.02%
2018/01/04	2	66.40	12	66.50	67.70	-10	4,687	-0.21%