新唐 (4919)-元大-新營券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

股價
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30(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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	94.50	0	0.00	93.90	0	7,978	0.00%
2024/11/21	5	94.30	6.3	95.62	94.80	-1.3	7,947	-0.02%
2024/11/20	0	0.00	1	92.30	92.90	-1	7,843	-0.01%
2024/11/19	3.1	94.07	1	93.80	93.70	2.1	7,810	0.03%
2024/11/18	2	94.20	0.6	94.10	93.60	1.4	7,793	0.02%
2024/11/15	1.3	96.53	1.1	96.43	96.60	0.2	7,724	0.00%
2024/11/14	3.5	97.03	5	99.22	98.50	-1.5	7,639	-0.02%
2024/11/13	2.1	93.69	6	93.97	95.90	-4	7,230	-0.06%
2024/11/12	2	88.60	3	88.70	88.00	-1	7,094	-0.01%
2024/11/11	2	92.30	0	0.00	91.60	2	7,048	0.03%
2024/11/08	2.1	93.60	3	94.50	93.40	-0.9	7,016	-0.01%
2024/11/07	1	92.10	1	92.60	92.10	0	6,940	0.00%
2024/11/06	4.1	91.60	2	92.40	92.10	2.1	6,923	0.03%
2024/11/05	6	97.65	5.1	98.02	96.10	0.9	6,732	0.01%
2024/11/04	7.5	97.41	7	96.81	94.80	0.5	6,631	0.01%
2024/11/01	10	100.85	9	101.56	102.50	1	6,380	0.02%
2024/10/30	50.3	105.59	32	103.84	101.00	18.3	6,159	0.30%
2024/10/29	22	100.03	42.3	100.40	103.00	-20.3	5,205	-0.39%
2024/10/28	38.3	96.05	34	95.01	94.00	4.3	4,467	0.10%
2024/10/25	53.1	94.19	49	95.64	97.70	4.1	4,153	0.10%
2024/10/24	2	93.60	5	90.74	94.10	-3	3,252	-0.09%
2024/10/22	0	0.00	1	85.40	85.70	-1	3,008	-0.03%
2024/10/17	2	86.25	1	85.60	85.60	1	3,106	0.03%
2024/10/16	1	83.80	2	84.10	83.80	-1	3,096	-0.03%
2024/10/15	2	85.90	2	85.90	84.60	0	3,082	0.00%
2024/10/14	0	0.00	1	85.40	85.80	-1	3,019	-0.03%
2024/10/11	1	81.90	0	0.00	82.00	1	2,994	0.03%
2024/10/09	1	83.10	0	0.00	81.50	1	2,992	0.03%
2024/10/07	1	84.20	0	0.00	84.00	1	3,022	0.03%
2024/10/01	1	84.90	0	0.00	85.20	1	3,163	0.03%
2024/09/30	3	87.37	3	88.57	85.70	0	3,197	0.00%
2024/09/27	3	86.37	5.2	86.58	87.60	-2.2	3,175	-0.07%
2024/09/26	1	82.70	0	0.00	82.20	1	3,212	0.03%
2024/09/23	1	81.80	0	0.00	80.80	1	3,359	0.03%
2024/09/20	1	80.80	0	0.00	81.80	1	3,383	0.03%
2024/09/12	0	0.00	2	79.15	80.00	-2	3,666	-0.05%
2024/09/11	0	78.30	0	0.00	78.50	0	3,685	0.00%
2024/09/10	2	78.00	0	0.00	78.40	2	3,726	0.05%
2024/09/09	2.1	78.87	4	79.03	80.90	-1.9	3,714	-0.05%
2024/09/06	2	81.40	0	0.00	82.10	2	3,700	0.05%
2024/09/05	1	83.00	0	0.00	81.10	1	3,712	0.03%
2024/09/03	3	87.47	0	0.00	85.20	3	3,704	0.08%
2024/09/02	1	89.00	0	0.00	89.20	1	3,676	0.03%
2024/08/30	0	0.00	1	88.60	89.10	-1	3,665	-0.03%
2024/08/29	1	87.50	0	0.00	87.80	1	3,656	0.03%
2024/08/28	1	87.60	1.1	88.68	88.70	-0.1	3,674	0.00%
2024/08/27	1	88.60	0	0.00	88.80	1	3,671	0.03%
2024/08/26	2	90.65	1	90.20	89.20	1	3,668	0.03%
2024/08/22	0	0.00	1	88.10	87.90	-1	3,789	-0.03%
2024/08/21	1	87.30	0	0.00	87.20	1	3,792	0.03%
2024/08/20	0	0.00	2	87.95	87.70	-2	3,773	-0.05%
2024/08/19	0	88.00	1	87.40	87.60	-1	3,759	-0.03%
2024/08/16	0.2	86.00	0	0.00	86.00	0.2	3,751	0.01%
2024/08/15	2	86.20	0	0.00	85.30	2	3,773	0.05%
2024/08/13	2	83.80	2	83.90	83.20	0	3,757	0.00%
2024/08/12	1	83.60	1	83.40	83.80	0	3,727	0.00%
2024/08/09	1	83.50	1	83.50	81.20	0	3,688	0.00%
2024/08/08	3	81.47	0	0.00	81.20	3	3,602	0.08%
2024/08/07	7	84.63	7	84.66	87.00	0	3,528	0.00%
2024/08/06	0	81.60	0	0.00	81.50	0	3,419	0.00%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	3	102.33	0	0.00	100.50	3	3,266	0.09%
2024/08/01	0	0.00	1	107.00	108.00	-1	3,204	-0.03%
2024/07/31	3	104.83	0	0.00	105.00	3	3,270	0.09%
2024/07/29	2	114.25	0	0.00	113.00	2	3,220	0.06%
2024/07/22	3	115.67	0	0.00	115.00	3	3,223	0.09%
2024/07/19	11	118.95	9	119.61	118.50	2	3,193	0.06%
2024/07/18	5	119.00	6.1	120.43	121.00	-1.1	3,175	-0.03%
2024/07/17	1	123.00	0	0.00	122.50	1	3,146	0.03%
2024/07/15	0	0.00	1	123.00	123.00	-1	3,226	-0.03%
2024/07/12	1	124.00	0	0.00	123.50	1	3,281	0.03%
2024/07/09	2	124.25	0	0.00	124.00	2	3,342	0.06%
2024/07/08	1	125.00	0	0.00	124.00	1	3,313	0.03%
2024/07/05	1	127.50	2.1	128.21	128.50	-1.1	3,254	-0.03%
2024/07/04	1	125.50	0	0.00	126.00	1	3,194	0.03%
2024/07/03	1	125.50	0	0.00	126.50	1	3,131	0.03%
2024/07/02	1	125.00	0	0.00	126.50	1	3,033	0.03%
2024/07/01	2.1	123.58	1	124.00	124.50	1.1	2,893	0.04%
2024/06/28	6	127.92	4	127.88	128.00	2	2,765	0.07%
2024/06/26	1	132.00	0	0.00	130.00	1	2,515	0.04%
2024/06/25	0	0.00	0	129.00	131.00	0	2,413	0.00%
2024/06/21	1	128.00	1.1	128.45	128.50	-0.1	2,206	0.00%
2024/06/20	1	128.00	0	0.00	127.50	1	2,130	0.05%
2024/06/19	0	0.00	1	126.50	125.50	-1	2,123	-0.05%
2024/06/14	0.1	124.50	0	0.00	124.00	0.1	2,117	0.00%
2024/06/12	0	0.00	1	124.50	125.00	-1	2,110	-0.05%
2024/06/06	0	0.00	1	123.00	123.50	-1	2,091	-0.05%
2024/06/05	1	125.50	0	0.00	124.50	1	2,100	0.05%
2024/05/29	1	129.00	1	129.50	128.50	0	2,177	0.00%
2024/05/27	0.4	123.50	0	0.00	123.00	0.4	2,040	0.02%
2024/05/22	0	0.00	1	127.50	128.00	-1	2,071	-0.05%
2024/05/21	1	127.50	0	0.00	127.00	1	2,064	0.05%
2024/05/17	1	123.00	0	0.00	123.00	1	2,036	0.05%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/10	0	0.00	1	123.50	123.00	-1	2,115	-0.05%
2024/05/09	1	122.50	0	0.00	122.50	1	2,111	0.05%
2024/05/06	2.2	123.37	1	127.00	123.50	1.2	2,067	0.06%
2024/05/03	1	130.50	0	0.00	130.00	1	1,987	0.05%
2024/05/02	1	131.50	0	0.00	131.50	1	1,970	0.05%
2024/04/29	2	133.00	2	131.00	130.50	0	1,951	0.00%
2024/04/26	0	129.50	0	0.00	130.50	0	1,912	0.00%
2024/04/22	0	0.00	3	128.17	127.50	-3	1,914	-0.16%
2024/04/19	0	0.00	1	130.00	127.00	-1	1,898	-0.05%
2024/04/18	1	132.00	6.3	131.79	132.50	-5.3	1,831	-0.29%
2024/04/17	0	0.00	1	129.50	129.00	-1	1,775	-0.06%
2024/04/16	0	0.00	0.3	126.50	127.50	-0.3	1,755	-0.02%
2024/04/15	1	129.00	1	129.50	129.00	0	1,793	0.00%
2024/04/12	0	0.00	3	128.50	129.50	-3	1,774	-0.17%
2024/04/11	0	0.00	4	127.13	127.50	-4	1,797	-0.22%
2024/04/10	2.1	128.00	2	128.00	127.50	0.1	1,826	0.00%
2024/04/09	1.1	126.45	1	126.50	127.00	0.1	1,824	0.01%
2024/04/08	2	126.25	2	126.50	126.00	0	1,836	0.00%
2024/04/03	0	0.00	1	126.50	127.00	-1	1,836	-0.05%
2024/04/02	0.2	126.50	0	0.00	126.50	0.2	1,884	0.01%
2024/03/29	4	125.38	1	123.50	122.50	3	1,858	0.16%
2024/03/27	1	125.50	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	0.1	123.50	1	123.00	123.50	-0.9	1,847	-0.05%
2024/03/21	2	122.50	0	0.00	122.00	2	1,896	0.11%
2024/03/18	1	121.00	0	0.00	121.50	1	2,013	0.05%
2024/03/12	1	124.50	0	0.00	124.00	1	2,096	0.05%
2024/03/08	0.1	124.00	0	124.50	122.00	0.1	2,162	0.00%
2024/03/07	0.3	127.00	0	0.00	125.50	0.3	2,176	0.01%
2024/03/06	2	127.25	0	0.00	127.00	2	2,210	0.09%
2024/03/05	1.1	128.59	0	0.00	128.50	1.1	2,317	0.05%
2024/03/04	2	131.50	0	0.00	129.50	2	2,578	0.08%
2024/02/26	1	130.00	0	0.00	129.50	1	2,944	0.03%
2024/02/21	1	130.50	0	0.00	131.00	1	3,088	0.03%
2024/02/20	0.1	131.58	0	0.00	131.50	0.1	3,139	0.00%
2024/02/19	1	132.00	0	0.00	132.50	1	3,190	0.03%
2024/02/15	0	0.00	4	127.00	128.50	-4	3,434	-0.12%
2024/02/05	0.1	128.00	0	0.00	127.00	0.1	3,445	0.00%
2024/02/02	2	128.75	0	0.00	129.00	2	3,451	0.06%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/29	3	130.00	0	0.00	130.50	3	3,503	0.09%
2024/01/26	2	130.00	1	130.00	129.50	1	3,572	0.03%
2024/01/23	0	0.00	5	132.50	133.00	-5	3,631	-0.14%
2024/01/19	2	133.00	0	0.00	132.50	2	3,646	0.05%
2024/01/18	3.3	131.23	0	0.00	130.00	3.3	3,651	0.09%
2024/01/17	1	131.50	7	131.64	130.00	-6	3,651	-0.16%
2024/01/16	2	135.50	0	0.00	135.50	2	3,627	0.06%
2024/01/15	0	0.00	2	135.25	135.00	-2	3,653	-0.05%
2024/01/12	0.5	135.00	0	0.00	134.50	0.5	3,671	0.01%
2024/01/10	3	134.50	0	0.00	134.50	3	3,780	0.08%
2024/01/09	3	134.66	15	134.33	135.00	-12	3,800	-0.32%
2024/01/05	0	0.00	10	139.00	139.50	-10	3,835	-0.26%
2023/12/29	6	142.25	0	0.00	142.00	6	3,793	0.16%
2023/12/28	1.1	142.07	0.3	143.00	142.00	0.8	3,785	0.02%
2023/12/26	3	139.00	0	0.00	140.00	3	3,729	0.08%
2023/12/25	0	0.00	12	138.50	140.00	-12	3,726	-0.32%
2023/12/22	0.1	140.00	1	139.00	139.50	-0.9	3,734	-0.02%
2023/12/21	1	137.50	1	138.48	137.50	0	3,727	0.00%
2023/12/20	13.1	138.89	1	139.00	137.50	12.1	3,735	0.32%
2023/12/19	3	138.67	4	139.38	139.00	-1	3,752	-0.03%
2023/12/18	0.1	138.00	1	137.51	137.50	-0.9	3,749	-0.02%
2023/12/15	3.5	143.57	12	143.13	141.00	-8.5	3,721	-0.23%
2023/12/14	16	147.69	4	146.00	148.50	12	3,738	0.32%
2023/12/13	2	144.00	11	143.00	143.50	-9	3,695	-0.24%
2023/12/12	2	144.75	3	145.33	145.00	-1	3,705	-0.03%
2023/12/11	12.1	145.04	0	0.00	145.50	12.1	3,757	0.32%
2023/12/08	5	144.00	0	0.00	143.00	5	3,889	0.13%
2023/12/07	1.2	142.00	5.1	143.01	142.00	-3.9	3,886	-0.10%
2023/12/06	5	146.00	0	0.00	145.50	5	3,856	0.13%
2023/12/05	0	146.50	0	0.00	146.00	0	3,838	0.00%
2023/12/01	0	0.00	2	149.75	149.50	-2	3,798	-0.05%
2023/11/30	1	151.00	0	0.00	148.50	1	3,801	0.03%
2023/11/29	2.1	148.66	2	148.75	149.50	0.1	3,692	0.00%
2023/11/27	0.1	143.50	0	0.00	141.50	0.1	3,349	0.00%
2023/11/24	1	139.50	1	140.00	139.00	0	3,216	0.00%
2023/11/22	2	139.75	21	140.45	140.50	-19	3,120	-0.61%
2023/11/21	1	138.00	1.3	138.38	138.00	-0.3	3,036	-0.01%
2023/11/20	0	0.00	5	138.90	138.50	-5	3,037	-0.16%
2023/11/17	2	136.50	2	137.75	138.50	0	3,057	0.00%
2023/11/16	8	138.44	9	137.50	136.50	-1	3,041	-0.03%
2023/11/15	16.1	137.97	2	138.25	138.00	14.1	3,016	0.47%
2023/11/14	0	0.00	3	132.50	133.00	-3	2,750	-0.11%
2023/11/13	5	131.80	1	131.50	132.50	4	2,771	0.14%
2023/11/07	1	129.00	1	130.00	130.50	0	2,781	0.00%
2023/11/06	0	0.00	1	130.00	128.50	-1	2,818	-0.04%
2023/11/03	3	129.00	1	128.00	127.50	2	2,829	0.07%
2023/11/02	1	129.00	1	130.50	131.00	0	2,812	0.00%
2023/10/31	0	0.00	1	129.50	127.00	-1	2,866	-0.03%
2023/10/27	1	127.00	0	0.00	125.50	1	3,209	0.03%
2023/10/25	0	0.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/24	0	0.00	1	129.49	130.00	-1	3,591	-0.03%
2023/10/23	1	128.99	0	0.00	128.00	1	3,647	0.03%
2023/10/19	2	131.00	2	131.50	132.50	0	3,759	0.00%
2023/10/17	5	132.00	5	130.00	130.00	0	3,988	0.00%
2023/10/16	1	132.00	3	131.00	130.50	-2	4,164	-0.05%
2023/10/13	1	130.00	1.3	130.12	131.00	-0.3	4,309	-0.01%
2023/10/12	0	0.00	2.1	127.76	128.50	-2.1	4,332	-0.05%
2023/10/11	0	0.00	1	127.51	126.00	-1	4,416	-0.02%
2023/10/06	0	126.38	0	128.50	128.00	0	4,463	0.00%
2023/10/05	1	125.01	0	0.00	126.50	1	4,468	0.02%
2023/10/04	0	0.00	1	123.00	125.00	-1	4,493	-0.02%
2023/10/03	0	0.00	2	125.00	125.00	-2	4,518	-0.04%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/22	2	125.50	2	126.50	128.00	0	5,066	0.00%
2023/09/21	3	127.50	1.1	127.54	127.50	1.9	5,038	0.04%
2023/09/20	1	131.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	8	135.00	5.1	134.38	132.50	2.9	5,046	0.06%
2023/09/18	1	132.50	1	132.50	134.00	0	5,004	0.00%
2023/09/15	1	132.50	1	133.00	132.50	0	5,003	0.00%
2023/09/14	2.1	132.21	4	132.00	132.00	-1.9	4,990	-0.04%
2023/09/13	2	131.25	1	131.50	130.00	1	4,971	0.02%
2023/09/12	1	127.50	1	128.50	128.50	0	4,885	0.00%
2023/09/11	0	0.00	1	128.00	126.50	-1	4,966	-0.02%
2023/09/08	0	0.00	1	127.00	127.00	-1	5,039	-0.02%
2023/09/06	1	130.00	7	129.14	129.00	-6	5,233	-0.11%
2023/09/05	3	127.00	0.1	126.65	128.50	2.9	5,203	0.06%
2023/09/04	0	122.00	1.1	123.00	123.50	-1.1	5,169	-0.02%
2023/09/01	0	123.00	0	0.00	123.50	0	5,171	0.00%
2023/08/31	0.1	123.27	0	123.50	123.50	0.1	5,189	0.00%
2023/08/29	0	118.50	0	0.00	120.00	0	5,283	0.00%
2023/08/24	2	120.00	1	120.00	120.50	1	5,383	0.02%
2023/08/23	0	0.00	0	118.50	121.50	0	5,455	0.00%
2023/08/22	1	122.50	1	120.01	120.00	0	5,447	0.00%
2023/08/18	2.1	125.02	0	125.50	125.00	2.1	5,494	0.04%
2023/08/17	1	127.00	0	0.00	127.00	1	5,511	0.02%
2023/08/15	1	125.50	0	0.00	125.00	1	5,599	0.02%
2023/08/14	0	0.00	1	121.50	125.50	-1	5,696	-0.02%
2023/08/11	0	0.00	0.1	125.50	124.00	-0.1	5,709	0.00%
2023/08/10	3	124.50	1	124.00	124.50	2	5,803	0.03%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/08	1	129.00	1	129.00	130.00	0	5,864	0.00%
2023/08/07	1	127.00	2	126.79	129.00	-1	5,915	-0.02%
2023/08/04	2	125.75	1	126.50	126.50	1	5,943	0.02%
2023/08/02	1	127.54	1	126.50	126.50	0	6,058	0.00%
2023/08/01	4.3	137.24	7.2	138.35	133.00	-2.9	6,000	-0.05%
2023/07/31	5	138.80	6	138.66	140.00	-1	5,836	-0.02%
2023/07/28	3.2	141.05	9	141.33	142.00	-5.8	5,698	-0.10%
2023/07/27	4.2	139.05	3	139.00	139.50	1.2	5,616	0.02%
2023/07/26	1	138.52	7	137.07	136.50	-6	5,628	-0.11%
2023/07/25	4	139.50	1	139.51	139.00	3	5,618	0.05%
2023/07/24	1	139.00	1	141.00	140.00	0	5,584	0.00%
2023/07/21	2	140.00	1.2	140.08	140.00	0.8	5,630	0.01%
2023/07/20	7.1	143.63	12	144.88	142.00	-5	5,673	-0.09%
2023/07/19	2	142.75	2.1	144.44	141.50	-0.1	5,475	0.00%
2023/07/18	24.2	140.49	6	140.08	141.00	18.1	5,344	0.34%
2023/07/17	6.2	137.48	6	137.08	138.00	0.2	5,173	0.00%
2023/07/14	1	138.00	4	136.38	137.00	-3	5,169	-0.06%
2023/07/13	0	134.00	0	0.00	133.00	0	5,120	0.00%
2023/07/12	3	132.51	0	0.00	131.50	3	5,077	0.06%
2023/07/11	0	0.00	9	133.83	133.50	-9	5,062	-0.18%
2023/07/07	7.5	131.07	2	130.50	131.00	5.5	5,071	0.11%
2023/07/06	3	136.33	4	135.75	134.00	-1	5,046	-0.02%
2023/07/05	31	138.74	5.1	136.61	136.00	26	4,982	0.52%
2023/07/04	4	134.25	2	131.75	135.50	2	4,758	0.04%
2023/07/03	2	129.25	1	129.00	129.00	1	4,642	0.02%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/28	2	129.00	0	0.00	127.00	2	4,942	0.04%
2023/06/27	4	131.00	2	129.00	128.00	2	5,056	0.04%
2023/06/26	1	131.00	1	131.00	131.00	0	5,095	0.00%
2023/06/21	1	128.00	0	0.00	128.00	1	5,190	0.02%
2023/06/20	0	0.00	1	129.50	129.50	-1	5,593	-0.02%
2023/06/19	2	132.50	0	0.00	130.50	2	5,642	0.04%
2023/06/16	1	132.50	1	131.50	131.50	0	5,638	0.00%
2023/06/15	0	0.00	2.1	134.24	134.00	-2.1	5,682	-0.04%
2023/06/14	2.3	132.13	0	0.00	130.50	2.3	5,637	0.04%
2023/06/13	11.4	135.26	4	134.88	135.00	7.4	5,582	0.13%
2023/06/12	0	0.00	1	129.50	130.50	-1	5,487	-0.02%
2023/06/06	3	128.50	2	127.00	127.00	1	5,595	0.02%
2023/06/05	1	127.01	1	129.50	130.00	0	5,624	0.00%
2023/06/02	0	127.50	4	128.00	127.00	-4	5,665	-0.07%
2023/06/01	4	127.50	5	128.40	127.00	-1	5,927	-0.02%
2023/05/31	0	0.00	0.2	130.00	129.00	-0.2	6,015	0.00%
2023/05/30	1.2	126.96	2	130.00	129.00	-0.8	6,057	-0.01%
2023/05/29	6	129.42	3.1	130.16	130.50	3	6,039	0.05%
2023/05/26	1	125.50	0.1	126.50	125.50	1	6,126	0.02%
2023/05/25	1	125.00	1	126.00	125.50	0	6,300	0.00%
2023/05/24	3	124.17	0	0.00	124.50	3	6,388	0.05%
2023/05/23	3	128.00	1	128.00	127.50	2	6,466	0.03%
2023/05/22	0	0.00	1	127.00	127.00	-1	6,636	-0.02%
2023/05/19	2	127.00	0	0.00	126.00	2	6,787	0.03%
2023/05/17	0	0.00	2	122.75	123.00	-2	6,795	-0.03%
2023/05/16	4.4	122.27	0	0.00	121.50	4.4	6,830	0.06%
2023/05/15	0	0.00	2	123.50	122.50	-2	6,814	-0.03%
2023/05/12	0.3	124.00	0	0.00	125.50	0.3	6,893	0.00%
2023/05/11	3.3	126.09	3	125.00	124.00	0.3	6,930	0.00%
2023/05/10	1	125.50	0	0.00	129.50	1	7,124	0.01%
2023/05/09	4	126.75	2	128.50	126.50	2	7,217	0.03%
2023/05/08	3.1	134.83	1	134.50	133.50	2.1	7,224	0.03%
2023/05/05	0	0.00	1	134.00	133.50	-1	7,405	-0.01%
2023/05/04	4	130.88	2	131.01	131.50	2	7,952	0.02%
2023/05/03	4	131.00	0	0.00	133.50	4	8,266	0.05%
2023/05/02	1	131.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	0	0.00	1	131.00	133.00	-1	8,374	-0.01%
2023/04/27	1	127.50	2	129.00	129.50	-1	8,347	-0.01%
2023/04/26	1	125.50	3.2	127.11	130.50	-2.2	8,364	-0.03%
2023/04/25	2.1	132.05	9	129.06	130.00	-6.9	8,288	-0.08%
2023/04/24	2	137.50	2	138.00	139.00	0	8,236	0.00%
2023/04/21	2	140.00	0	0.00	139.00	2	8,332	0.02%
2023/04/20	1	142.00	1	142.50	142.50	0	8,360	0.00%
2023/04/19	13	144.62	6	145.17	143.50	7	8,468	0.08%
2023/04/18	1	150.00	2	150.50	147.00	-1	8,422	-0.01%
2023/04/17	1	148.50	2	150.00	149.00	-1	8,406	-0.01%
2023/04/14	3	147.50	1	148.51	148.50	2	8,401	0.02%
2023/04/13	0	148.00	1	146.50	147.00	-1	8,416	-0.01%
2023/04/12	2	150.50	0	0.00	150.00	2	8,401	0.02%
2023/04/11	1	149.50	1	150.00	150.00	0	8,409	0.00%
2023/04/10	1	148.50	0	0.00	149.00	1	8,400	0.01%
2023/04/07	1	148.00	0	0.00	147.50	1	8,363	0.01%
2023/04/06	2	147.00	1	146.50	148.00	1	8,373	0.01%
2023/03/31	6	149.33	4	150.13	149.50	2	8,403	0.02%
2023/03/30	0	0.00	2	148.75	148.50	-2	8,360	-0.02%
2023/03/29	12	144.25	12	143.00	143.00	0	8,337	0.00%
2023/03/28	8	146.94	35.1	147.42	146.00	-27.1	8,476	-0.32%
2023/03/27	1	151.00	0	0.00	151.50	1	8,360	0.01%
2023/03/24	5	157.70	14	158.68	155.50	-9	8,339	-0.11%
2023/03/23	16	157.72	21	157.57	159.50	-5	8,267	-0.06%
2023/03/22	1	148.50	1	148.50	150.00	0	7,933	0.00%
2023/03/21	3	148.17	2	147.50	147.00	1	7,914	0.01%
2023/03/20	40	147.50	0	0.00	148.00	40	7,914	0.51%
2023/03/17	2	148.25	0	0.00	148.00	2	7,991	0.03%
2023/03/16	16	145.75	14	144.00	144.50	2	8,098	0.02%
2023/03/15	2	148.75	2	148.50	147.00	0	8,154	0.00%
2023/03/14	1	146.50	1	146.50	147.00	0	8,204	0.00%
2023/03/13	0	0.00	1	144.50	145.50	-1	8,335	-0.01%
2023/03/10	3	145.17	2	145.00	145.00	1	8,362	0.01%
2023/03/09	6	150.08	6	149.00	148.50	0	8,462	0.00%
2023/03/08	2	146.50	1	148.52	150.00	1	8,439	0.01%
2023/03/07	4	148.38	4.1	148.52	148.50	-0.1	8,528	0.00%
2023/03/06	6	152.25	8.2	154.05	151.50	-2.2	8,498	-0.03%
2023/03/03	3	150.33	6	150.75	150.50	-3	8,334	-0.04%
2023/03/02	4	147.63	0.3	148.01	148.00	3.7	8,660	0.04%
2023/03/01	1	148.00	2	148.25	149.50	-1	8,852	-0.01%
2023/02/24	6.4	150.96	4	150.00	147.50	2.4	9,086	0.03%
2023/02/23	10	146.70	11.1	147.76	149.50	-1.1	9,028	-0.01%
2023/02/22	7.2	140.21	3	141.18	142.50	4.2	9,014	0.05%
2023/02/21	1	145.00	2	145.00	145.50	-1	9,132	-0.01%
2023/02/20	4.1	144.25	4	145.75	143.50	0.1	9,533	0.00%
2023/02/17	9	143.39	3	143.33	144.50	6	9,521	0.06%
2023/02/16	3	146.33	3	147.33	149.00	0	9,440	0.00%
2023/02/15	4	144.88	2.1	146.48	145.00	2	9,608	0.02%
2023/02/14	0.1	148.50	0	0.00	145.50	0.1	9,519	0.00%
2023/02/13	0	0.00	2	148.25	147.50	-2	9,556	-0.02%
2023/02/10	1	148.50	0	0.00	147.50	1	9,660	0.01%
2023/02/09	4.1	151.86	2	152.00	150.50	2.1	9,805	0.02%
2023/02/08	3	154.17	9	154.06	154.00	-6	9,831	-0.06%
2023/02/07	2	146.50	1	146.00	148.50	1	9,742	0.01%
2023/02/06	5	147.30	3	147.67	148.50	2	9,772	0.02%
2023/02/03	7	147.71	11.1	149.50	151.50	-4.1	9,674	-0.04%
2023/02/02	28	147.63	26	148.08	147.00	2	9,537	0.02%
2023/02/01	7	137.84	7.3	139.64	142.00	-0.3	9,089	0.00%
2023/01/31	0.1	130.00	1	130.00	129.50	-0.9	8,855	-0.01%
2023/01/30	0	0.00	2	129.25	130.50	-2	8,906	-0.02%
2023/01/17	2	125.50	0	0.00	126.00	2	8,856	0.02%
2023/01/16	0	0.00	3	125.50	125.50	-3	8,966	-0.03%
2023/01/13	0.1	125.50	3	126.00	124.00	-2.9	8,992	-0.03%
2023/01/12	4	127.00	5	125.90	125.50	-1	9,057	-0.01%
2023/01/10	3	123.00	3	124.17	123.50	0	9,085	0.00%
2023/01/09	1	119.00	8.1	121.26	123.50	-7.1	9,169	-0.08%
2023/01/06	1	117.50	2	117.25	118.00	-1	9,206	-0.01%
2023/01/05	5	115.90	1	118.00	115.50	4	9,376	0.04%
2023/01/04	2	118.00	4	117.50	117.50	-2	9,454	-0.02%
2023/01/03	2	117.00	0	0.00	118.00	2	9,535	0.02%
2022/12/30	4	116.00	1	116.00	115.00	3	9,554	0.03%
2022/12/29	5	115.20	6	113.58	116.50	-1	9,620	-0.01%
2022/12/28	1	116.00	5.1	114.99	114.00	-4.1	9,815	-0.04%
2022/12/27	4	117.88	4	118.13	118.00	0	9,880	0.00%
2022/12/26	3	117.00	3	117.17	116.00	0	9,989	0.00%
2022/12/23	4	116.75	4	116.50	117.00	0	10,116	0.00%
2022/12/22	5	120.30	5	120.30	119.50	0	10,179	0.00%
2022/12/21	3	121.17	3	119.17	120.00	0	10,261	0.00%
2022/12/20	13	122.38	12	122.63	118.50	1	10,300	0.01%
2022/12/19	1	119.50	1	121.00	120.00	0	10,205	0.00%
2022/12/16	3	120.17	2	120.25	121.00	1	10,373	0.01%
2022/12/15	5	123.20	2	124.25	123.50	3	10,490	0.03%
2022/12/14	2	122.75	3	123.50	125.00	-1	10,525	-0.01%
2022/12/13	0	0.00	5	120.80	120.00	-5	10,613	-0.05%
2022/12/12	0	0.00	1.2	121.51	122.00	-1.2	10,622	-0.01%
2022/12/09	3	121.83	4	124.25	121.50	-1	10,681	-0.01%
2022/12/08	8	123.38	10	122.80	124.00	-2	10,619	-0.02%
2022/12/07	11.1	120.37	18	120.00	118.50	-6.9	10,585	-0.07%
2022/12/06	9	124.83	7	124.79	124.00	2	10,914	0.02%
2022/12/05	6	126.75	2	126.00	127.00	4	10,858	0.04%
2022/12/02	0	0.00	3	124.33	124.50	-3	10,783	-0.03%
2022/12/01	5	123.80	13	124.04	123.50	-8	10,825	-0.07%
2022/11/30	16	120.88	4	120.50	121.00	12	10,891	0.11%
2022/11/29	12	120.71	6	120.25	120.50	6	10,954	0.05%
2022/11/28	1	122.00	5	120.60	122.00	-4	10,869	-0.04%
2022/11/25	6	120.92	7	121.64	120.00	-1	10,880	-0.01%
2022/11/24	17.1	126.21	21	126.10	123.50	-4	10,847	-0.04%
2022/11/23	7	123.43	9	123.50	122.50	-2	10,472	-0.02%
2022/11/22	6	122.25	2	122.25	122.00	4	10,331	0.04%
2022/11/21	0	0.00	5	117.50	118.00	-5	10,324	-0.05%
2022/11/18	8	116.63	3	118.67	115.50	5	10,538	0.05%
2022/11/17	6	121.33	3	120.67	121.00	3	10,446	0.03%
2022/11/16	8	119.25	20	119.85	123.00	-12	10,300	-0.12%
2022/11/15	2	112.02	14	113.61	116.00	-12	9,870	-0.12%
2022/11/14	2	110.25	15	110.40	111.00	-13	10,112	-0.13%
2022/11/11	35	111.91	1	113.02	109.50	34	10,391	0.33%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	1	108.50	2	109.01	109.50	-1	10,425	-0.01%
2022/11/08	4	107.76	7.1	109.08	107.50	-3	10,680	-0.03%
2022/11/07	14.1	107.13	5	106.41	107.50	9.1	10,829	0.08%
2022/11/04	3.2	110.82	4	108.88	111.00	-0.9	10,661	-0.01%
2022/11/03	2	109.75	7.1	108.14	110.50	-5.1	10,550	-0.05%
2022/11/02	2	106.25	1.5	107.67	107.00	0.5	10,464	0.00%
2022/11/01	3.1	103.66	3	103.67	104.00	0.1	10,460	0.00%
2022/10/31	1.1	102.54	2	103.75	102.50	-1	10,606	-0.01%
2022/10/28	3.5	102.43	2	103.25	102.50	1.5	10,684	0.01%
2022/10/27	0	0.00	3	101.33	101.50	-3	10,623	-0.03%
2022/10/26	6	95.50	6	95.50	95.70	0	10,559	0.00%
2022/10/25	2	97.95	5	98.00	97.30	-3	10,521	-0.03%
2022/10/24	7	99.63	7	100.14	97.90	0	10,523	0.00%
2022/10/21	5.1	95.82	0	0.00	95.00	5.1	10,508	0.05%
2022/10/20	4.1	97.34	3	98.13	98.40	1.1	10,537	0.01%
2022/10/19	8	101.50	9	101.09	99.80	-1	10,741	-0.01%
2022/10/18	17	102.32	14	101.50	100.50	3	10,864	0.03%
2022/10/17	4	100.35	4	99.88	103.00	0	11,816	0.00%
2022/10/14	6	98.68	10	99.56	103.50	-4	12,295	-0.03%
2022/10/13	10	98.10	3.2	98.58	94.10	6.8	12,329	0.06%
2022/10/12	3	105.33	0	0.00	104.00	3	12,291	0.02%
2022/10/11	1	108.50	5	108.20	107.00	-4	12,413	-0.03%
2022/10/07	2	113.50	2	113.25	113.00	0	12,607	0.00%
2022/10/06	3	114.67	2.2	114.32	115.50	0.8	13,015	0.01%
2022/10/05	4	114.01	5	114.80	113.00	-1	13,248	-0.01%
2022/10/04	7	109.71	8	109.81	110.00	-1	13,313	-0.01%
2022/10/03	6	105.75	2	107.00	107.50	4	13,402	0.03%
2022/09/30	2	105.25	6	105.09	108.00	-4	13,595	-0.03%
2022/09/29	2	105.25	2	106.75	104.50	0	13,715	0.00%
2022/09/28	3	106.03	2	108.50	105.00	1	13,911	0.01%
2022/09/27	1	112.00	3.1	110.02	113.50	-2.1	14,330	-0.01%
2022/09/26	3.2	109.69	1	113.50	108.50	2.2	14,738	0.01%
2022/09/23	2	119.74	0	0.00	117.00	2	15,029	0.01%
2022/09/22	0	0.00	1	124.50	124.00	-1	15,066	-0.01%
2022/09/21	0	0.00	8	124.00	124.00	-8	15,104	-0.05%
2022/09/20	5	122.90	9	123.44	122.50	-4	15,196	-0.03%
2022/09/19	2	120.75	0	0.00	120.50	2	15,291	0.01%
2022/09/16	4	120.38	5	120.70	120.00	-1	15,471	-0.01%
2022/09/15	6	121.33	1	122.00	120.00	5	15,554	0.03%
2022/09/14	2	121.50	2	121.75	123.50	0	15,708	0.00%
2022/09/13	5	124.40	7	123.86	122.50	-2	15,748	-0.01%
2022/09/12	3	119.33	0	0.00	118.50	3	15,530	0.02%
2022/09/08	1	114.50	1	116.50	117.50	0	15,711	0.00%
2022/09/07	0	114.50	5	114.70	115.00	-5	15,940	-0.03%
2022/09/06	6	112.34	0	0.00	113.00	6	16,010	0.04%
2022/09/05	0	0.00	4	124.00	118.50	-4	15,932	-0.03%
2022/09/02	1	122.50	1	123.49	122.00	0	15,939	0.00%
2022/09/01	1	123.47	1	121.50	121.00	0	16,062	0.00%
2022/08/31	1	125.50	1	125.50	125.50	0	16,138	0.00%
2022/08/30	1	123.00	1	123.50	122.50	0	16,552	0.00%
2022/08/29	4	122.00	3	122.00	123.00	1	17,208	0.01%
2022/08/26	7	128.50	3	126.83	126.50	4	17,514	0.02%
2022/08/25	2	128.00	6	128.25	127.50	-4	17,347	-0.02%
2022/08/24	4	122.13	5	122.30	123.00	-1	17,193	-0.01%
2022/08/23	6	121.17	6	120.83	121.50	0	17,543	0.00%
2022/08/22	4	124.75	3	125.17	123.50	1	17,678	0.01%
2022/08/19	14	126.57	12	127.46	125.50	2	17,767	0.01%
2022/08/18	9	122.17	15	124.77	124.50	-6	17,514	-0.03%
2022/08/17	5	122.10	4	121.88	119.50	1	17,449	0.01%
2022/08/16	13	124.38	8	123.63	122.50	5	17,705	0.03%
2022/08/15	13	124.65	12	125.16	124.00	1	17,881	0.01%
2022/08/12	10	119.45	11	119.54	121.50	-1	18,001	-0.01%
2022/08/11	2	114.25	0	114.00	113.00	2	17,973	0.01%
2022/08/10	3	111.83	1	112.00	111.00	2	18,274	0.01%
2022/08/09	2	113.75	5	113.70	113.50	-3	18,552	-0.02%
2022/08/08	0	0.00	16	114.34	114.00	-16	19,047	-0.08%
2022/08/05	5	111.50	5	112.30	114.00	0	19,385	0.00%
2022/08/04	3	106.50	6	104.25	106.50	-3	19,606	-0.02%
2022/08/03	6	108.50	4	108.13	108.00	2	19,728	0.01%
2022/08/01	1	113.50	20	115.00	112.50	-19	20,510	-0.09%
2022/07/29	2	119.25	2	119.50	119.50	0	21,141	0.00%
2022/07/28	2	118.75	1	123.50	118.00	1	21,759	0.00%
2022/07/27	2	120.75	1	118.00	120.00	1	22,255	0.00%
2022/07/26	4	121.63	3	120.67	119.50	1	22,354	0.00%
2022/07/25	4	127.13	7	126.93	127.50	-3	22,271	-0.01%
2022/07/22	17.2	133.02	16	131.79	130.00	1.2	22,383	0.01%
2022/07/21	12	125.33	10.1	124.97	129.50	1.9	21,594	0.01%
2022/07/20	2	118.25	4	117.88	118.00	-2	21,191	-0.01%
2022/07/19	3	114.33	2	115.50	114.00	1	21,217	0.00%
2022/07/18	3	117.00	4	118.75	117.00	-1	21,378	0.00%
2022/07/15	54	116.56	6	114.58	116.00	48	21,812	0.22%
2022/07/14	3	111.17	9	112.84	114.50	-6	21,730	-0.03%
2022/07/13	12	111.96	7	113.14	110.00	5	21,524	0.02%
2022/07/12	3	112.50	43	113.01	112.50	-40	21,510	-0.19%
2022/07/11	3	117.33	3	117.67	117.50	0	21,710	0.00%
2022/07/08	8	119.06	5	118.70	117.00	3	21,852	0.01%
2022/07/07	4	115.00	6	114.17	117.00	-2	21,879	-0.01%
2022/07/06	10.1	115.07	12	116.42	112.50	-1.9	22,093	-0.01%
2022/07/05	13	119.88	15	118.90	118.00	-2	22,267	-0.01%
2022/07/04	6	121.07	13	119.04	122.00	-7	22,281	-0.03%
2022/07/01	8	124.20	5	126.80	122.50	3	22,482	0.01%
2022/06/30	18	136.42	12	138.37	136.00	6	22,408	0.03%
2022/06/29	19	139.00	25.2	139.11	143.00	-6.2	22,711	-0.03%
2022/06/28	10	141.80	6	141.50	140.50	4	22,946	0.02%
2022/06/27	16	147.53	16	147.47	147.50	0	23,468	0.00%
2022/06/24	9.1	140.76	5	140.80	140.00	4.1	23,867	0.02%
2022/06/23	3	144.83	5	143.40	144.00	-2	24,329	-0.01%
2022/06/22	22	145.86	22	150.23	144.00	0	24,814	0.00%
2022/06/21	7	155.86	6	156.25	156.50	1	25,557	0.00%
2022/06/20	13.1	160.53	6	156.67	154.00	7.1	26,723	0.03%
2022/06/17	5.1	163.59	10.8	162.86	167.50	-5.8	27,070	-0.02%
2022/06/16	5.1	172.16	13	169.63	166.00	-7.9	27,297	-0.03%
2022/06/15	10	170.60	5	170.00	170.50	5	27,687	0.02%
2022/06/14	7	166.79	11.1	166.11	168.00	-4.1	27,861	-0.01%
2022/06/13	4.1	167.25	1.1	167.08	166.50	2.9	27,830	0.01%
2022/06/10	5.1	172.89	4	172.38	172.50	1.1	27,999	0.00%
2022/06/09	4.1	175.95	7	175.22	176.50	-2.9	27,910	-0.01%
2022/06/08	21.2	178.83	13.2	178.69	175.00	8	27,819	0.03%
2022/06/07	23	180.72	26	182.15	182.00	-3	27,607	-0.01%
2022/06/06	6	175.42	7.2	177.28	176.50	-1.2	27,139	0.00%
2022/06/02	5	171.20	6	172.42	173.00	-1	26,990	0.00%
2022/06/01	7	173.86	6.1	174.08	171.50	1	26,945	0.00%
2022/05/31	36	172.29	32	173.05	173.50	4	26,840	0.01%
2022/05/30	5	169.60	11.3	168.03	169.00	-6.3	26,547	-0.02%
2022/05/27	5.3	164.14	12	163.54	162.50	-6.7	26,408	-0.03%
2022/05/26	5	162.90	5	161.30	160.50	0	26,281	0.00%
2022/05/25	8	162.50	9.4	161.55	164.00	-1.4	26,198	-0.01%
2022/05/24	10.4	165.28	15	164.97	160.50	-4.6	26,005	-0.02%
2022/05/23	10.7	174.04	4	174.38	172.00	6.7	25,657	0.03%
2022/05/20	9.1	175.30	12	176.33	175.00	-2.9	25,429	-0.01%
2022/05/19	10.1	171.06	11.4	170.72	173.50	-1.3	25,020	-0.01%
2022/05/18	13	172.42	9.1	173.55	171.50	3.9	24,878	0.02%
2022/05/17	2	168.50	6	170.17	171.50	-4	24,725	-0.02%
2022/05/16	24	171.67	17	171.85	167.50	7	24,832	0.03%
2022/05/13	15.3	167.71	22	168.82	166.50	-6.7	24,511	-0.03%
2022/05/12	22	166.61	22.6	164.72	163.00	-0.6	24,431	0.00%
2022/05/11	10.4	164.87	12	165.13	163.50	-1.6	24,469	-0.01%
2022/05/10	43.3	165.40	43.1	166.80	168.00	0.2	24,989	0.00%
2022/05/09	11.9	166.47	6	165.33	163.00	5.9	24,776	0.02%
2022/05/06	18	168.72	18.1	168.48	171.50	-0.1	24,525	0.00%
2022/05/05	62	168.08	54.1	167.99	168.00	7.9	24,166	0.03%
2022/05/04	10.7	158.80	8	159.37	162.50	2.7	23,768	0.01%
2022/05/03	0	0.00	2	148.50	151.50	-2	23,539	-0.01%
2022/04/29	12	146.79	12.1	146.71	146.00	-0.1	23,509	0.00%
2022/04/28	18	143.72	19	145.42	143.50	-1	23,501	0.00%
2022/04/27	8	142.56	7.2	140.49	145.00	0.8	23,407	0.00%
2022/04/26	9.2	147.78	5	146.70	143.50	4.2	23,610	0.02%
2022/04/25	7	150.71	6	151.92	149.00	1	23,957	0.00%
2022/04/22	8.2	160.66	10.2	160.94	159.50	-2	24,015	-0.01%
2022/04/21	14	165.14	13	166.89	166.50	1	23,823	0.00%
2022/04/20	4	159.75	3.1	159.03	159.50	1	23,299	0.00%
2022/04/19	5	158.90	3	158.68	158.00	2	23,270	0.01%
2022/04/18	5.7	152.87	8.2	155.50	156.00	-2.5	23,186	-0.01%
2022/04/15	20.2	159.04	23	158.30	156.50	-2.8	23,015	-0.01%
2022/04/14	3	166.33	7.2	166.83	167.00	-4.2	22,684	-0.02%
2022/04/13	13	163.73	7.1	163.51	163.50	5.9	22,437	0.03%
2022/04/12	9.2	160.47	10.1	159.96	159.00	-0.9	22,172	0.00%
2022/04/11	17.3	165.37	13.2	165.27	160.50	4.1	21,872	0.02%
2022/04/08	28.3	173.96	27.1	172.02	173.00	1.2	21,426	0.01%
2022/04/07	7.1	171.13	5	172.80	172.50	2.1	20,942	0.01%
2022/04/06	23	179.80	26	180.40	180.00	-3	20,316	-0.01%
2022/04/01	9.5	182.76	2	182.50	183.00	7.5	20,023	0.04%
2022/03/31	7	195.06	15	195.77	191.00	-8	19,559	-0.04%
2022/03/30	27	198.31	16	194.34	190.50	11	19,221	0.06%
2022/03/29	3	185.00	14.4	188.97	194.50	-11.4	18,900	-0.06%
2022/03/28	15.4	181.32	11.3	179.71	177.00	4.1	18,930	0.02%
2022/03/25	16	178.90	15	179.17	179.50	1	18,298	0.01%
2022/03/24	27	176.04	29	177.05	179.00	-2	17,766	-0.01%
2022/03/23	40	170.98	53.6	172.46	175.50	-13.6	16,873	-0.08%
2022/03/22	22	158.48	26.1	155.15	160.00	-4.1	15,827	-0.03%
2022/03/21	31	153.27	33.2	154.05	153.50	-2.2	15,465	-0.01%
2022/03/18	13.2	150.44	7.3	149.66	149.00	5.9	15,255	0.04%
2022/03/17	25	146.14	27	143.50	148.50	-2	14,639	-0.01%
2022/03/16	10	137.95	10	140.50	137.00	0	14,436	0.00%
2022/03/15	10	141.35	8.4	144.18	138.50	1.6	14,460	0.01%
2022/03/14	2	144.75	3	145.00	145.00	-1	14,442	-0.01%
2022/03/11	8	143.44	21	143.05	143.00	-13	14,740	-0.09%
2022/03/10	27	144.85	16	145.16	143.00	11	14,906	0.07%
2022/03/09	34	142.99	37.1	143.88	143.50	-3.1	15,044	-0.02%
2022/03/08	50	141.30	47	140.78	140.00	3	15,349	0.02%
2022/03/07	5	138.10	6	138.42	138.00	-1	16,046	-0.01%
2022/03/04	10	144.65	8	145.00	144.50	2	17,325	0.01%
2022/03/03	4.1	145.24	7.1	145.49	145.50	-3	18,951	-0.02%
2022/03/02	2.1	141.24	2	142.25	143.00	0.1	19,522	0.00%
2022/03/01	4	139.13	4	139.88	139.50	0	20,151	0.00%
2022/02/25	3	136.83	3	137.33	136.50	0	20,576	0.00%
2022/02/24	4.1	135.62	3	137.33	133.50	1.1	21,396	0.00%
2022/02/23	2	140.00	1	140.50	140.00	1	21,422	0.00%
2022/02/22	2.1	138.24	3	139.00	136.50	-1	21,565	0.00%
2022/02/21	3	141.67	0	0.00	142.00	3	21,782	0.01%
2022/02/18	0	0.00	1	139.00	144.50	-1	22,092	0.00%
2022/02/17	10	145.65	9	142.83	143.00	1	22,348	0.00%
2022/02/16	9.4	149.40	9	150.61	147.50	0.4	22,483	0.00%
2022/02/15	5	146.70	5	147.10	145.50	0	22,383	0.00%
2022/02/14	16	145.31	14	145.00	143.50	2	22,227	0.01%
2022/02/11	5	148.10	12	150.50	152.00	-7	22,140	-0.03%
2022/02/10	31	149.29	39	148.59	147.50	-8	21,979	-0.04%
2022/02/09	10	147.05	5	145.90	143.00	5	21,281	0.02%
2022/02/08	0	0.00	14	144.64	145.00	-14	21,042	-0.07%
2022/02/07	51	146.01	70	145.53	144.00	-19	21,124	-0.09%
2022/01/26	8	141.69	11.7	142.56	143.00	-3.7	20,884	-0.02%
2022/01/25	22	141.66	4	140.99	140.50	18	20,809	0.09%
2022/01/24	10	134.85	57	134.87	138.50	-47	20,593	-0.23%
2022/01/21	4	140.00	4	140.25	135.00	0	20,604	0.00%
2022/01/20	23	140.70	7	140.14	142.00	16	20,533	0.08%
2022/01/19	41.3	141.16	10	140.25	140.50	31.3	20,662	0.15%
2022/01/18	6	138.92	4	140.38	139.00	2	20,828	0.01%
2022/01/17	2	130.00	3	129.50	131.00	-1	20,616	0.00%
2022/01/14	5.2	123.29	3	122.83	124.00	2.2	21,152	0.01%
2022/01/13	3	126.83	3	125.67	126.00	0	21,889	0.00%
2022/01/12	19	127.16	18	126.83	126.50	1	22,179	0.00%
2022/01/11	5	131.30	5	131.60	130.50	0	22,287	0.00%
2022/01/10	5	131.80	4	132.50	137.00	1	22,311	0.00%
2022/01/07	7.2	132.28	7.1	133.00	131.00	0.1	22,444	0.00%
2022/01/06	1	136.00	0	0.00	138.00	1	22,628	0.00%
2022/01/05	0.2	140.00	0	0.00	139.50	0.2	22,911	0.00%
2022/01/04	14	143.14	4	143.63	143.50	10	23,052	0.04%
2021/12/30	1	140.50	4	141.13	141.00	-3	23,999	-0.01%
2021/12/29	0.2	144.00	1	143.00	142.00	-0.8	24,430	0.00%
2021/12/28	2	142.50	1	141.50	143.50	1	24,848	0.00%
2021/12/24	5	146.00	0	0.00	143.00	5	25,512	0.02%
2021/12/23	31	147.45	28	146.25	145.00	3	25,614	0.01%
2021/12/22	10	148.95	10	149.85	145.50	0	25,562	0.00%
2021/12/21	2	140.00	3	141.00	139.50	-1	25,152	0.00%
2021/12/20	5	141.20	5	140.50	139.00	0	25,892	0.00%
2021/12/17	4	144.50	0	0.00	144.50	4	26,456	0.02%
2021/12/16	4.1	147.27	12.1	145.40	147.00	-8	26,543	-0.03%
2021/12/15	2	141.75	2	143.00	143.00	0	26,464	0.00%
2021/12/14	1	141.50	3	141.17	142.00	-2	26,689	-0.01%
2021/12/13	3.2	138.00	0	0.00	138.00	3.2	26,765	0.01%
2021/12/10	5	139.20	3	140.33	140.00	2	27,342	0.01%
2021/12/09	5.1	141.71	0	0.00	141.00	5.1	28,202	0.02%
2021/12/08	7	142.43	17.3	142.70	144.50	-10.3	28,612	-0.04%
2021/12/07	12	144.54	8.1	146.27	144.00	3.9	28,992	0.01%
2021/12/06	1	151.00	15.1	152.00	149.00	-14.1	29,329	-0.05%
2021/12/03	4	154.75	4.3	154.81	154.00	-0.3	30,337	0.00%
2021/12/02	21.4	156.39	12.2	156.27	152.00	9.3	30,465	0.03%
2021/12/01	6.1	159.57	14.2	159.65	162.50	-8.1	30,713	-0.03%
2021/11/30	64.3	161.20	53	159.86	155.50	11.3	30,901	0.04%
2021/11/29	42.5	149.09	92.2	153.87	156.00	-49.7	31,412	-0.16%
2021/11/26	11.3	141.61	11	142.05	143.50	0.3	31,181	0.00%
2021/11/25	17	143.06	18	142.50	139.00	-1	30,992	0.00%
2021/11/24	19	137.45	13	137.31	138.00	6	30,645	0.02%
2021/11/23	10	145.25	20	143.85	143.00	-10	31,034	-0.03%
2021/11/22	1	135.00	1	139.00	137.50	0	31,544	0.00%
2021/11/19	6	138.08	8	138.06	135.50	-2	34,292	-0.01%
2021/11/18	17	141.18	11.7	141.19	139.50	5.3	35,764	0.01%
2021/11/17	10	140.05	12	141.88	143.00	-2	36,558	-0.01%
2021/11/16	10.7	139.47	10.5	139.91	136.00	0.2	37,590	0.00%
2021/11/15	3	138.67	15.2	137.93	138.50	-12.2	38,657	-0.03%
2021/11/12	20.4	133.63	10	134.10	133.00	10.4	39,680	0.03%
2021/11/11	4	131.88	3	132.50	130.50	1	40,366	0.00%
2021/11/10	13.1	132.20	22	133.36	131.00	-8.9	40,750	-0.02%
2021/11/09	11	128.73	10	129.05	130.00	1	40,825	0.00%
2021/11/08	1.1	120.68	1	120.50	122.00	0.1	40,859	0.00%
2021/11/05	1	125.00	1	124.50	124.00	0	41,105	0.00%
2021/11/04	8.2	126.26	3	127.67	126.00	5.2	41,586	0.01%
2021/11/03	0	130.50	2	130.25	130.00	-2	41,987	0.00%
2021/11/02	6	131.50	7	133.36	128.00	-1	42,474	0.00%
2021/11/01	5	131.40	3	131.83	131.00	2	43,019	0.00%
2021/10/29	7	128.71	6	128.67	128.00	1	44,230	0.00%
2021/10/28	5	130.20	5	130.60	129.00	0	44,764	0.00%
2021/10/27	12	129.50	17	130.18	132.00	-5	45,083	-0.01%
2021/10/26	23.2	131.16	16	130.00	127.00	7.2	45,547	0.02%
2021/10/25	8	139.44	7.2	140.31	139.50	0.9	46,178	0.00%
2021/10/22	25	141.22	24	141.92	144.00	1	46,175	0.00%
2021/10/21	28	138.96	34	139.15	136.00	-6	46,465	-0.01%
2021/10/20	5	134.10	4.5	133.62	135.00	0.5	46,586	0.00%
2021/10/19	1	125.00	5.1	126.76	128.50	-4.1	47,139	-0.01%
2021/10/18	1	122.00	3	123.67	123.00	-2	47,995	0.00%
2021/10/15	3.1	121.32	3	122.17	122.00	0.1	48,377	0.00%
2021/10/14	10	120.20	8	119.94	118.00	2	48,819	0.00%
2021/10/13	6.3	123.54	0.1	126.00	120.50	6.2	49,261	0.01%
2021/10/12	1	131.50	0	129.50	128.50	1	49,863	0.00%
2021/10/08	22	135.87	29	136.04	131.00	-7	50,305	-0.01%
2021/10/07	12	131.92	22.4	131.84	133.50	-10.4	50,945	-0.02%
2021/10/06	19.1	128.34	3.1	127.87	130.50	16	50,971	0.03%
2021/10/05	13.1	123.29	20	122.65	126.50	-6.9	51,717	-0.01%
2021/10/04	11	124.09	14	124.11	121.50	-3	52,128	-0.01%
2021/10/01	11.3	125.60	4.5	124.72	124.00	6.8	52,726	0.01%
2021/09/30	9	134.33	14	135.14	134.00	-5	53,156	-0.01%
2021/09/29	14	135.64	18	135.53	134.00	-4	53,244	-0.01%
2021/09/28	16	135.03	11.1	135.71	139.00	4.9	53,458	0.01%
2021/09/27	16.5	136.44	12	136.46	138.00	4.5	53,472	0.01%
2021/09/24	22	134.82	42.2	132.88	135.00	-20.2	52,807	-0.04%
2021/09/23	10	126.30	3.1	127.00	124.50	6.9	52,292	0.01%
2021/09/22	3	124.33	9.1	122.45	125.00	-6.1	52,340	-0.01%
2021/09/17	8.2	123.76	18.2	124.52	126.50	-10	52,383	-0.02%
2021/09/16	10	120.55	6	120.75	121.50	4	52,394	0.01%
2021/09/15	25.1	120.62	22	120.98	120.00	3.1	52,459	0.01%
2021/09/14	40.4	123.81	36	123.93	121.50	4.3	52,046	0.01%
2021/09/13	28	132.46	28.6	132.59	129.00	-0.6	51,349	0.00%
2021/09/10	51	130.79	47.3	130.72	133.00	3.7	51,054	0.01%
2021/09/09	34	133.44	32.1	133.80	133.00	1.9	50,598	0.00%
2021/09/08	50.4	132.81	45	132.09	130.50	5.4	50,078	0.01%
2021/09/07	28.1	142.88	9	143.56	138.50	19.1	49,056	0.04%
2021/09/06	43.4	156.74	25	155.52	153.50	18.4	48,713	0.04%
2021/09/03	39	163.69	43.4	164.39	165.50	-4.4	48,488	-0.01%
2021/09/02	77	168.58	62.2	165.87	159.00	14.8	48,252	0.03%
2021/09/01	24.5	164.12	40	164.18	167.00	-15.5	46,980	-0.03%
2021/08/31	8.3	153.65	8.1	153.61	155.00	0.2	46,231	0.00%
2021/08/30	15.1	151.59	14	152.04	150.00	1.1	46,138	0.00%
2021/08/27	28	152.02	24.1	151.75	150.00	4	46,457	0.01%
2021/08/26	40	160.09	32	159.22	158.00	8	46,194	0.02%
2021/08/25	75.2	164.95	69	164.98	158.50	6.2	45,344	0.01%
2021/08/24	13.1	156.77	53	156.69	163.50	-39.9	43,208	-0.09%
2021/08/23	62	149.98	99.2	151.39	149.00	-37.2	42,798	-0.09%
2021/08/20	31.1	142.16	31.2	142.56	144.00	-0.1	43,009	0.00%
2021/08/19	216.3	148.48	213.1	149.71	135.00	3.2	42,007	0.01%	大買/大賣/
2021/08/18	39.2	140.37	40	142.43	150.00	-0.8	40,718	0.00%
2021/08/17	18	140.67	20.1	140.75	137.50	-2.1	39,881	-0.01%
2021/08/16	12.3	136.52	22.5	135.70	135.50	-10.2	39,150	-0.03%
2021/08/13	8	134.69	15.1	138.89	130.50	-7.1	38,780	-0.02%
2021/08/12	9	136.61	11.1	136.11	136.50	-2.1	38,600	-0.01%
2021/08/11	9.1	133.26	5.2	131.08	128.00	3.8	38,648	0.01%
2021/08/10	17	133.44	27.1	132.41	135.00	-10.1	38,582	-0.03%
2021/08/09	98.2	145.48	20	139.18	138.50	78.2	38,319	0.20%
2021/08/06	17	147.41	30.1	148.38	150.00	-13.1	38,020	-0.03%
2021/08/05	53.3	145.97	94	148.35	144.50	-40.7	37,805	-0.11%
2021/08/04	102.6	149.78	84	151.61	149.50	18.6	37,759	0.05%	大買/
2021/08/03	27	140.33	71	139.31	142.00	-44	36,910	-0.12%
2021/08/02	108	136.32	105.3	137.24	135.00	2.7	36,810	0.01%	大買/大賣/
2021/07/30	152.3	139.45	140	140.09	135.00	12.3	36,379	0.03%	大買/大賣/
2021/07/29	79	132.84	37	134.04	136.50	42	35,710	0.12%
2021/07/28	17	134.03	1	136.00	132.50	16	34,588	0.05%
2021/07/27	43	153.99	20	155.18	147.00	23	34,541	0.07%
2021/07/26	17	149.68	20	150.80	155.00	-3	33,627	-0.01%
2021/07/23	31.1	149.33	23	144.85	141.00	8	32,848	0.02%
2021/07/22	27	152.93	29	152.36	153.00	-2	32,220	-0.01%
2021/07/21	3	143.33	9	145.94	147.50	-6	31,411	-0.02%
2021/07/20	20	136.35	25.1	136.43	134.50	-5.1	31,298	-0.02%
2021/07/19	23	136.54	19	136.92	134.00	4	31,150	0.01%
2021/07/16	28.1	137.19	25	136.96	137.00	3.1	31,080	0.01%
2021/07/15	14	126.21	16.1	127.51	130.00	-2.1	30,465	-0.01%
2021/07/14	28	125.93	33.5	124.54	124.50	-5.5	30,605	-0.02%
2021/07/13	6	118.75	15.2	121.39	123.00	-9.2	30,442	-0.03%
2021/07/12	34.8	112.27	19	112.55	112.00	15.8	30,802	0.05%
2021/07/09	14	102.69	34	101.30	105.50	-20	29,847	-0.07%
2021/07/08	29	96.42	12	94.19	96.20	17	29,423	0.06%
2021/07/07	3	93.87	31	94.19	95.50	-28	29,117	-0.10%
2021/07/06	9	87.07	9	86.88	86.90	0	28,520	0.00%
2021/07/05	28	88.28	19	87.61	86.20	9	28,772	0.03%
2021/07/02	1	84.60	17.1	83.67	86.00	-16.1	28,994	-0.06%
2021/07/01	3	79.03	0.1	81.00	78.90	2.9	29,316	0.01%
2021/06/30	7.1	80.91	1	82.10	80.30	6.1	29,785	0.02%
2021/06/29	12	82.98	7	81.77	81.10	5	31,403	0.02%
2021/06/28	6.2	84.74	8	85.43	84.90	-1.8	33,429	-0.01%
2021/06/25	13	84.79	11	85.19	84.30	2	34,038	0.01%
2021/06/24	7	83.34	7	83.86	83.50	0	33,812	0.00%
2021/06/23	6	81.13	7	81.76	82.40	-1	33,654	0.00%
2021/06/22	5	81.96	4	82.18	79.20	1	33,733	0.00%
2021/06/21	4	80.13	15	79.49	79.90	-11	33,417	-0.03%
2021/06/18	9	80.20	8	80.14	79.60	1	33,176	0.00%
2021/06/17	6	79.82	6	80.62	81.50	0	33,009	0.00%
2021/06/16	2	81.90	13.1	82.33	79.90	-11.1	32,827	-0.03%
2021/06/15	7	83.00	5.1	83.22	82.30	1.9	32,627	0.01%
2021/06/11	30	84.29	25	84.64	83.00	5	32,497	0.02%
2021/06/10	51	83.46	46	83.68	83.10	5	31,950	0.02%
2021/06/09	19	79.83	14	79.39	78.60	5	31,065	0.02%
2021/06/08	22	77.27	20	77.59	77.00	2	30,472	0.01%
2021/06/07	18	85.13	24	84.98	83.10	-6	29,770	-0.02%
2021/06/04	22	87.16	34	86.50	86.00	-12	29,326	-0.04%
2021/06/03	41	86.28	34	86.24	85.70	7	28,631	0.02%
2021/06/02	39.1	85.02	35.2	85.03	83.00	4	28,030	0.01%
2021/06/01	29	83.54	29	84.17	86.10	0	27,484	0.00%
2021/05/31	77	83.69	60.3	84.08	81.90	16.7	26,770	0.06%
2021/05/28	30.5	77.74	41	78.16	79.20	-10.5	25,574	-0.04%
2021/05/27	14	68.66	11	70.46	72.00	3	24,303	0.01%
2021/05/26	0	0.00	2	68.80	68.50	-2	23,964	-0.01%
2021/05/25	7	70.04	9	70.46	68.20	-2	23,809	-0.01%
2021/05/24	7	66.51	7	66.53	66.80	0	23,310	0.00%
2021/05/21	3	64.10	1	65.30	64.00	2	23,089	0.01%
2021/05/20	21	64.72	9	63.70	62.90	12	23,202	0.05%
2021/05/19	12	64.76	16	65.36	66.00	-4	23,128	-0.02%
2021/05/18	14	61.25	22	61.67	62.90	-8	22,850	-0.04%
2021/05/17	18	60.43	17	58.01	57.20	1	22,602	0.00%
2021/05/14	40	65.38	48	63.61	63.50	-8	22,280	-0.04%
2021/05/13	5	62.52	13.2	63.00	62.90	-8.2	21,942	-0.04%
2021/05/12	31.2	64.78	30	66.71	63.50	1.2	21,570	0.01%
2021/05/11	24	68.42	16	68.78	67.00	8	20,854	0.04%
2021/05/10	12	72.53	22.3	73.77	74.00	-10.3	20,353	-0.05%
2021/05/07	0	0.00	23	67.30	67.30	-23	19,787	-0.12%
2021/05/06	7	62.20	9	62.52	61.20	-2	19,751	-0.01%
2021/05/05	53	64.95	24	66.15	62.80	29	19,622	0.15%
2021/05/04	27	64.90	46.3	63.98	64.40	-19.3	19,451	-0.10%
2021/05/03	7.2	67.28	14	67.44	67.00	-6.8	19,143	-0.04%
2021/04/29	1.1	69.24	2	69.10	69.00	-0.9	18,981	0.00%
2021/04/28	24.4	69.83	20	70.53	69.60	4.4	18,872	0.02%
2021/04/27	19	72.83	3.1	73.08	72.10	15.9	18,631	0.09%
2021/04/26	8	75.44	7	75.31	75.40	1	18,336	0.01%
2021/04/23	20.1	75.04	10	74.41	74.40	10.1	17,959	0.06%
2021/04/22	36	75.42	49	75.49	72.60	-13	17,593	-0.07%
2021/04/21	47	73.50	47.1	73.02	73.40	-0.1	17,087	0.00%
2021/04/20	51	72.32	84	72.21	73.00	-33	16,800	-0.20%
2021/04/19	119	71.37	76	70.53	70.00	43	16,096	0.27%	大買/
2021/04/16	22	69.12	41	68.77	71.10	-19	15,114	-0.13%
2021/04/15	5	63.18	6	64.58	64.70	-1	14,251	-0.01%
2021/04/14	5.1	61.46	6	62.02	63.70	-0.9	13,976	-0.01%
2021/04/13	27	66.33	28	67.45	65.60	-1	13,548	-0.01%
2021/04/12	5	66.18	9	66.47	66.70	-4	12,897	-0.03%
2021/04/09	22	61.98	21	62.29	60.70	1	12,824	0.01%
2021/04/08	75	66.80	21.2	66.79	64.00	53.8	12,398	0.43%
2021/04/07	6	62.85	22	64.00	64.20	-16	11,648	-0.14%
2021/04/06	11	58.55	17.4	59.04	58.40	-6.4	11,053	-0.06%
2021/04/01	133	58.88	111	58.49	58.20	22	10,491	0.21%	大買/大賣/
2021/03/31	81	56.28	80.5	55.57	57.40	0.5	8,769	0.01%
2021/03/30	6.5	50.29	21.7	50.72	52.20	-15.2	6,590	-0.23%
2021/03/29	9	47.78	8	47.95	47.50	1	5,909	0.02%
2021/03/26	7	47.31	10	47.39	47.45	-3	5,852	-0.05%
2021/03/25	5	46.96	11	46.55	47.00	-6	5,689	-0.11%
2021/03/24	2	44.60	4	44.55	44.45	-2	5,396	-0.04%
2021/03/23	1	44.75	0	0.00	44.65	1	5,427	0.02%
2021/03/19	0	0.00	3	44.43	44.50	-3	5,708	-0.05%
2021/03/18	1	45.20	2	45.35	45.00	-1	5,742	-0.02%
2021/03/17	3	46.37	5	45.99	45.15	-2	5,847	-0.03%
2021/03/12	0	0.00	3	44.62	44.60	-3	6,178	-0.05%
2021/03/11	0	0.00	5	44.54	44.60	-5	6,587	-0.08%
2021/03/10	5	44.16	0	0.00	43.90	5	6,813	0.07%
2021/03/09	10	43.85	26	44.24	43.80	-16	7,223	-0.22%
2021/03/08	20	44.08	0	0.00	43.95	20	7,316	0.27%
2021/03/05	5	44.44	0	0.00	44.30	5	7,337	0.07%
2021/03/04	8	45.19	5	45.69	45.00	3	7,367	0.04%
2021/03/03	4	45.30	2	45.10	46.20	2	7,644	0.03%
2021/03/02	3	46.80	0	0.00	46.30	3	7,592	0.04%
2021/02/26	3	47.27	4	47.58	47.35	-1	7,537	-0.01%
2021/02/25	4	47.25	58	47.60	46.90	-54	7,510	-0.72%
2021/02/24	7	46.90	0	0.00	46.70	7	7,609	0.09%
2021/02/23	12	46.44	0	0.00	46.65	12	7,591	0.16%
2021/02/22	54	47.93	41	48.05	47.45	13	7,530	0.17%
2021/02/19	12	46.13	5	47.38	47.45	7	7,275	0.10%
2021/02/18	22	47.36	5	46.84	46.85	17	7,114	0.24%
2021/02/17	0	0.00	2	46.30	46.15	-2	7,002	-0.03%
2021/02/05	1	44.20	2	44.45	44.20	-1	6,944	-0.01%
2021/02/04	1	43.45	1	43.75	43.90	0	6,937	0.00%
2021/02/03	1	43.85	0	0.00	43.70	1	6,939	0.01%
2021/02/01	1	42.10	0	0.00	42.55	1	6,936	0.01%
2021/01/29	0.8	43.60	1	43.10	43.10	-0.2	6,909	0.00%
2021/01/25	1	45.00	0	0.00	44.90	1	6,778	0.01%
2021/01/21	6	44.08	0	0.00	44.05	6	6,733	0.09%
2021/01/20	7	46.36	3	45.98	45.10	4	6,699	0.06%
2021/01/19	0	0.00	5	46.63	46.10	-5	6,581	-0.08%
2021/01/18	0	0.00	1	46.55	46.10	-1	6,537	-0.02%
2021/01/15	12	48.20	10	47.56	47.30	2	6,465	0.03%
2021/01/14	1.1	47.59	11	47.89	48.20	-9.9	6,337	-0.16%
2021/01/13	1	46.85	1	46.55	46.55	0	6,131	0.00%
2021/01/12	2	47.48	6	47.55	46.15	-4	6,067	-0.07%
2021/01/11	5	46.55	2	47.55	47.50	3	5,985	0.05%
2021/01/06	0	0.00	3	46.33	45.65	-3	5,914	-0.05%
2021/01/05	1	46.70	2	46.65	46.85	-1	5,892	-0.02%
2021/01/04	12	47.92	5.1	47.98	47.65	7	5,976	0.12%
2020/12/31	4	47.60	5	47.71	47.45	-1	5,860	-0.02%
2020/12/30	0	0.00	0.5	46.38	46.70	-0.5	5,800	-0.01%
2020/12/28	0	0.00	2.2	46.45	46.65	-2.2	5,771	-0.04%
2020/12/25	0	0.00	1	46.05	46.40	-1	5,712	-0.02%
2020/12/24	1	46.70	2	46.90	46.75	-1	5,641	-0.02%
2020/12/23	8.2	46.44	0.1	46.05	46.20	8.1	5,543	0.15%
2020/12/22	5	46.13	7	45.41	44.90	-2	5,383	-0.04%
2020/12/21	1	45.00	4	43.90	45.05	-3	5,259	-0.06%
2020/12/18	0	0.00	4	44.95	44.75	-4	5,182	-0.08%
2020/12/17	2	45.00	1	44.90	45.00	1	5,165	0.02%
2020/12/16	0	0.00	2	45.50	45.30	-2	5,161	-0.04%
2020/12/15	0	0.00	6	45.78	45.15	-6	5,109	-0.12%
2020/12/14	1	47.50	0	0.00	47.40	1	4,874	0.02%
2020/12/11	61	47.41	207	47.20	46.95	-146	4,843	-3.01%	大賣/鉅額交易
2020/12/10	101	49.39	2	48.55	48.25	99	4,790	2.07%	大買/
2020/12/09	45	50.72	16	51.28	51.00	29	4,654	0.62%
2020/12/08	31	49.90	0	0.00	50.20	31	4,480	0.69%
2020/12/07	34	51.34	31	50.81	50.80	3	4,324	0.07%
2020/12/04	7	48.56	1	48.55	48.75	6	3,916	0.15%
2020/12/03	11	48.15	14	48.38	47.50	-3	3,684	-0.08%
2020/12/02	1	45.30	0	0.00	46.45	1	3,307	0.03%
2020/12/01	0	0.00	2	44.60	45.50	-2	3,232	-0.06%
2020/11/30	0	0.00	1	45.45	45.20	-1	3,333	-0.03%
2020/11/27	7	46.42	0	0.00	45.75	7	3,579	0.20%
2020/11/25	0	0.00	3	43.63	43.75	-3	3,232	-0.09%
2020/11/24	1	44.70	1	44.40	43.90	0	3,200	0.00%
2020/11/23	1	44.10	19	44.73	44.80	-18	3,145	-0.57%
2020/11/20	3	43.30	0	0.00	43.70	3	2,993	0.10%
2020/11/19	0.4	42.70	0	0.00	42.50	0.4	2,942	0.01%
2020/11/13	5	41.81	0	0.00	41.90	5	3,028	0.17%
2020/11/12	2	42.50	0	0.00	42.55	2	3,059	0.07%
2020/11/11	5	42.52	1	42.20	42.80	4	3,120	0.13%
2020/11/10	1	42.65	0	0.00	42.50	1	3,138	0.03%
2020/10/30	5	41.54	0	0.00	41.40	5	3,457	0.14%
2020/10/28	1	42.50	0	0.00	42.10	1	3,609	0.03%
2020/10/21	2	45.45	0	0.00	45.60	2	3,744	0.05%
2020/10/14	1	46.70	1	46.55	46.50	0	3,768	0.00%
2020/10/13	1	46.05	3.3	45.83	45.85	-2.3	3,693	-0.06%
2020/10/12	8	45.79	1	45.40	45.50	7	3,642	0.19%
2020/10/08	3	44.85	4	45.10	45.15	-1	3,536	-0.03%
2020/10/07	3	44.73	0	0.00	44.55	3	3,507	0.09%
2020/10/06	5	43.79	2	44.00	44.10	3	3,465	0.09%
2020/10/05	9	41.91	0	0.00	42.80	9	3,508	0.26%
2020/09/29	8	41.63	0	0.00	41.20	8	4,078	0.20%
2020/09/28	4	41.06	0	0.00	41.70	4	4,303	0.09%
2020/09/22	0	0.00	2	44.05	44.00	-2	4,399	-0.05%
2020/09/18	1	45.45	0	0.00	45.20	1	4,321	0.02%
2020/09/16	0	0.00	5	45.35	45.30	-5	4,300	-0.12%
2020/09/11	1	43.25	2	43.48	43.10	-1	4,186	-0.02%
2020/09/08	3	45.30	2	45.15	44.75	1	4,132	0.02%
2020/09/04	0	0.00	1	44.60	44.90	-1	4,073	-0.02%
2020/09/03	5.3	45.65	0	0.00	45.50	5.3	4,036	0.13%
2020/09/02	0	0.00	1	47.50	46.60	-1	3,899	-0.03%
2020/09/01	1	42.50	1	43.20	43.20	0	3,618	0.00%
2020/08/28	0	0.00	1	43.05	43.10	-1	3,696	-0.03%
2020/08/26	1	43.60	0	0.00	43.60	1	3,725	0.03%
2020/08/20	5	42.30	0	0.00	42.55	5	3,846	0.13%
2020/08/18	2	45.58	0	0.00	45.65	2	3,761	0.05%
2020/08/17	0	0.00	1	46.15	46.65	-1	3,716	-0.03%
2020/08/13	3	46.22	1	46.40	45.95	2	3,628	0.06%
2020/08/12	0	0.00	1	45.20	45.15	-1	3,551	-0.03%
2020/08/10	3	47.42	0	0.00	47.30	3	3,459	0.09%
2020/08/05	0	0.00	3	47.20	47.00	-3	3,283	-0.09%
2020/08/04	0	0.00	4	48.05	47.00	-4	3,286	-0.12%
2020/08/03	4	46.25	2	46.00	46.40	2	3,226	0.06%
2020/07/30	3	45.52	0	0.00	46.00	3	3,211	0.09%
2020/07/21	2	43.35	0	0.00	43.20	2	2,941	0.07%
2020/07/13	0	0.00	1	43.90	43.80	-1	2,906	-0.03%
2020/07/10	1	43.70	1	45.55	43.70	0	2,895	0.00%
2020/07/09	3	46.60	3	46.30	45.55	0	2,814	0.00%
2020/07/08	2	48.53	3	48.05	47.45	-1	2,649	-0.04%
2020/07/07	1	44.20	1	43.95	45.35	0	2,235	0.00%
2020/07/06	0	0.00	2	40.88	41.25	-2	2,022	-0.10%
2020/07/03	2	40.70	0	40.85	40.85	2	1,990	0.10%
2020/07/02	0	0.00	2	40.40	40.40	-2	1,919	-0.10%
2020/07/01	0	0.00	1	39.60	39.30	-1	1,904	-0.05%
2020/06/30	0	0.00	1	38.65	38.70	-1	1,921	-0.05%
2020/06/22	2	39.55	0	0.00	38.70	2	1,906	0.10%
2020/06/18	0	0.00	3	38.23	38.35	-3	1,857	-0.16%
2020/06/16	1	38.10	1	38.10	38.20	0	1,870	0.00%
2020/06/15	2	37.95	0	0.00	37.65	2	1,892	0.11%
2020/06/10	0	0.00	1	39.20	39.35	-1	1,906	-0.05%
2020/06/09	1	39.40	0	0.00	39.40	1	1,938	0.05%
2020/06/05	1.1	40.14	6	39.72	40.10	-4.9	1,936	-0.25%
2020/06/02	0	0.00	1	38.35	38.30	-1	2,014	-0.05%
2020/06/01	1	39.35	2	38.35	38.40	-1	2,002	-0.05%
2020/05/29	0	0.00	2	39.25	39.05	-2	1,963	-0.10%
2020/05/28	8	39.18	5	39.27	38.95	3	1,932	0.16%
2020/05/27	0	0.00	2	37.90	38.15	-2	1,846	-0.11%
2020/05/26	1	37.95	0	0.00	38.05	1	1,845	0.05%
2020/05/21	0	0.00	1	36.30	36.95	-1	1,780	-0.06%
2020/05/20	1	35.80	4	36.05	35.85	-3	1,783	-0.17%
2020/05/18	4	35.35	0	0.00	35.05	4	1,831	0.22%
2020/05/11	1	39.05	0	0.00	38.30	1	1,763	0.06%
2020/05/08	2	39.38	1	39.10	39.15	1	1,720	0.06%
2020/05/07	5	38.01	5	39.41	39.15	0	1,648	0.00%
2020/05/05	0	0.00	1	36.75	36.30	-1	1,535	-0.07%
2020/05/04	0	0.00	1	36.30	36.25	-1	1,529	-0.07%
2020/04/29	1	37.25	0	0.00	37.30	1	1,523	0.07%
2020/04/17	1	38.25	0	0.00	37.25	1	1,546	0.06%
2020/04/16	0	0.00	1	36.40	36.90	-1	1,458	-0.07%
2020/04/15	1	35.70	0	0.00	35.60	1	1,428	0.07%
2020/04/08	0	0.00	1	34.90	34.95	-1	1,466	-0.07%
2020/04/06	0	0.00	2	33.40	33.65	-2	1,434	-0.14%
2020/04/01	0	0.00	3	32.68	33.05	-3	1,427	-0.21%
2020/03/24	0	0.00	3	29.83	29.80	-3	1,424	-0.21%
2020/03/23	0	0.00	1	28.10	28.10	-1	1,423	-0.07%
2020/03/20	1	29.35	1	28.55	29.15	0	1,424	0.00%
2020/03/19	7	27.81	0	0.00	27.20	7	1,415	0.49%
2020/03/16	0	0.00	2	34.75	32.25	-2	1,381	-0.14%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/10	2	42.00	1	41.95	42.20	1	1,331	0.08%
2020/03/09	5	44.70	5	45.24	43.40	0	1,310	0.00%
2020/03/06	4	43.10	3	42.87	42.90	1	1,193	0.08%
2020/03/03	0	0.00	4	41.75	41.40	-4	1,469	-0.27%
2020/03/02	2	41.45	0	0.00	41.15	2	1,498	0.13%
2020/02/27	0	0.00	4	41.38	41.45	-4	1,534	-0.26%
2020/02/26	2	42.53	0	0.00	42.10	2	1,528	0.13%
2020/02/25	4	42.08	2	41.90	42.90	2	1,527	0.13%
2020/02/21	1	43.25	18	43.83	43.30	-17	1,537	-1.11%
2020/02/20	1	44.35	12	44.20	44.10	-11	1,556	-0.71%
2020/02/19	7	41.38	0	0.00	42.20	7	1,519	0.46%
2020/02/18	8	41.12	0	0.00	41.05	8	1,516	0.53%
2020/02/17	15	41.19	0	0.00	41.05	15	1,521	0.99%
2020/02/13	1	41.50	0	0.00	41.50	1	1,541	0.06%
2020/02/11	2	40.90	0	0.00	40.95	2	1,578	0.13%
2020/02/10	0	0.00	1	40.70	40.60	-1	1,588	-0.06%
2020/01/30	2	41.50	5	41.62	41.45	-3	1,790	-0.17%
2020/01/17	2	46.10	0	0.00	46.10	2	1,778	0.11%
2020/01/13	0	0.00	1	46.20	46.20	-1	1,884	-0.05%
2020/01/02	6	47.96	1	47.35	48.40	5	1,967	0.25%
2019/12/30	0	0.00	1	47.35	47.10	-1	1,936	-0.05%
2019/12/19	1	46.55	0	0.00	46.50	1	1,906	0.05%
2019/12/16	1	46.70	0	0.00	46.80	1	1,961	0.05%
2019/12/12	0	0.00	5	47.17	46.55	-5	1,959	-0.26%
2019/12/11	0	0.00	2	46.70	46.60	-2	1,972	-0.10%
2019/12/10	1	47.10	1	47.00	47.00	0	1,987	0.00%
2019/12/05	22	47.00	22	46.70	46.70	0	2,159	0.00%
2019/12/04	0	0.00	2	46.15	46.35	-2	2,182	-0.09%
2019/12/02	2	47.30	0	0.00	46.40	2	2,217	0.09%
2019/11/29	8	49.81	2	50.70	48.35	6	2,186	0.27%
2019/11/21	1	46.20	0	0.00	46.60	1	2,094	0.05%
2019/11/18	0	0.00	1	47.85	47.95	-1	2,206	-0.05%
2019/11/14	2	46.83	0	0.00	46.75	2	2,228	0.09%
2019/11/13	1	46.75	0	0.00	46.65	1	2,240	0.04%
2019/11/12	0	0.00	1	46.80	46.65	-1	2,247	-0.04%
2019/11/11	1	46.70	0	0.00	46.30	1	2,258	0.04%
2019/11/08	1	46.50	0	0.00	47.05	1	2,247	0.04%
2019/11/07	2	45.90	0	0.00	45.95	2	2,238	0.09%
2019/11/06	1	47.00	0	0.00	46.60	1	2,239	0.04%
2019/11/01	0	0.00	1	46.65	46.70	-1	2,238	-0.04%
2019/10/31	2	46.60	2	46.58	46.50	0	2,265	0.00%
2019/10/30	1	47.50	0	0.00	47.50	1	2,249	0.04%
2019/10/29	1	48.00	0	0.00	47.25	1	2,313	0.04%
2019/10/28	2	48.25	5	49.02	48.35	-3	2,408	-0.12%
2019/10/25	0	0.00	3	49.80	49.85	-3	2,298	-0.13%
2019/10/24	1	49.60	0	0.00	49.60	1	2,285	0.04%
2019/10/23	0	0.00	1	49.00	49.15	-1	2,286	-0.04%
2019/10/22	2	49.43	4	49.35	49.40	-2	2,297	-0.09%
2019/10/21	0	0.00	2	48.53	49.20	-2	2,288	-0.09%
2019/10/18	1	49.10	6	49.55	48.85	-5	2,296	-0.22%
2019/10/16	6	50.70	0	0.00	50.30	6	2,269	0.26%
2019/10/15	0	0.00	2	50.95	51.10	-2	2,248	-0.09%
2019/10/14	7	50.51	4	50.43	50.40	3	2,197	0.14%
2019/10/09	1	49.75	0	0.00	49.60	1	2,173	0.05%
2019/10/08	0	0.00	2	49.40	49.20	-2	2,168	-0.09%
2019/09/27	0	0.00	1	48.55	48.60	-1	2,287	-0.04%
2019/09/25	0	0.00	2	50.20	50.40	-2	2,273	-0.09%
2019/09/20	0	0.00	2	51.10	51.00	-2	2,277	-0.09%
2019/09/19	1	49.95	0	0.00	50.40	1	2,242	0.04%
2019/09/16	2	50.60	3	50.37	50.40	-1	2,237	-0.04%
2019/09/12	2	52.30	41	51.60	51.40	-39	2,244	-1.74%
2019/09/11	2	52.05	2	52.00	51.80	0	2,229	0.00%
2019/09/10	5	51.44	0	0.00	51.30	5	2,204	0.23%
2019/09/09	13	53.42	0	0.00	52.80	13	2,163	0.60%
2019/09/06	0	0.00	5	52.16	51.80	-5	2,061	-0.24%
2019/09/05	0	0.00	6	52.17	51.80	-6	1,994	-0.30%
2019/09/04	0	0.00	1	51.80	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	3	50.60	50.80	-3	1,935	-0.16%
2019/09/02	2	51.30	0	0.00	51.50	2	1,913	0.10%
2019/08/30	1	51.10	1	51.60	50.90	0	1,883	0.00%
2019/08/29	6	51.00	0	0.00	51.30	6	1,798	0.33%
2019/08/28	7	49.70	0	0.00	49.60	7	1,747	0.40%
2019/08/26	4	50.10	8	49.98	49.90	-4	1,703	-0.23%
2019/08/23	26	50.63	0	0.00	50.80	26	1,647	1.58%
2019/08/21	2	49.35	0	0.00	49.30	2	1,529	0.13%
2019/08/12	0	0.00	1	46.60	46.30	-1	1,429	-0.07%
2019/08/07	1	47.60	0	0.00	47.00	1	1,402	0.07%
2019/08/06	1	45.50	1	47.20	47.80	0	1,405	0.00%
2019/08/05	1	47.55	0	0.00	47.30	1	1,407	0.07%
2019/08/02	5	47.73	3	48.75	47.30	2	1,407	0.14%
2019/07/31	0	0.00	10	49.80	49.70	-10	1,375	-0.73%
2019/07/30	10	53.70	5	51.98	52.00	5	1,298	0.39%
2019/07/29	0	0.00	8	51.05	51.80	-8	1,175	-0.68%
2019/07/23	2	50.50	0	0.00	50.40	2	1,132	0.18%
2019/07/22	4	51.20	0	0.00	51.00	4	1,122	0.36%
2019/07/19	11	50.93	0	0.00	51.20	11	1,111	0.99%
2019/07/10	1	49.50	0	0.00	49.60	1	1,085	0.09%
2019/06/21	0	0.00	1	46.55	45.65	-1	1,287	-0.08%
2019/06/17	1	43.80	1	43.35	43.40	0	1,560	0.00%
2019/06/14	1	45.00	0	0.00	44.10	1	1,784	0.06%
2019/05/29	0	0.00	2	43.55	42.60	-2	1,960	-0.10%
2019/05/28	2	44.30	0	0.00	44.05	2	1,972	0.10%
2019/05/08	0	0.00	1	48.30	48.30	-1	2,497	-0.04%
2019/05/02	1	49.35	0	0.00	49.25	1	2,559	0.04%
2019/04/23	1	51.90	1	51.90	51.90	0	3,045	0.00%
2019/04/10	0	0.00	3	54.77	54.00	-3	2,958	-0.10%
2019/04/08	0	0.00	2	53.60	53.40	-2	2,873	-0.07%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/03/28	1	51.60	0	0.00	51.40	1	2,767	0.04%
2019/03/27	0	0.00	36	51.39	51.90	-36	2,734	-1.32%
2019/03/26	3	52.73	0	0.00	52.00	3	2,714	0.11%
2019/03/25	1	51.40	1	50.80	51.00	0	2,657	0.00%
2019/03/22	7	53.21	4	53.50	52.50	3	2,627	0.11%
2019/03/21	20	53.98	11	53.43	53.60	9	2,509	0.36%
2019/03/20	10	52.35	1	51.50	53.00	9	2,412	0.37%
2019/03/19	8	51.09	11	51.72	51.90	-3	2,367	-0.13%
2019/03/18	4	48.98	1	48.80	49.20	3	2,145	0.14%
2019/03/15	2	48.75	0	0.00	48.25	2	2,131	0.09%
2019/03/14	1	48.10	0	0.00	48.00	1	2,126	0.05%
2019/03/12	2	48.45	1	47.95	48.10	1	2,173	0.05%
2019/03/08	1	46.70	1	46.45	46.90	0	2,208	0.00%
2019/03/06	1	48.15	0	0.00	48.10	1	2,397	0.04%
2019/03/05	2	48.35	0	0.00	48.30	2	2,490	0.08%
2019/02/27	1	47.40	0	0.00	47.35	1	2,509	0.04%
2019/02/26	1	48.30	0	0.00	48.10	1	2,515	0.04%
2019/02/22	4	49.21	0	0.00	48.45	4	2,497	0.16%
2019/02/21	0	0.00	2	49.70	49.80	-2	2,425	-0.08%
2019/02/18	1	47.55	1	47.05	46.60	0	2,297	0.00%
2019/01/30	1	46.25	0	0.00	46.10	1	2,009	0.05%
2019/01/29	0	0.00	1	47.35	46.50	-1	2,013	-0.05%
2019/01/28	1	48.05	1	47.55	47.75	0	2,005	0.00%
2019/01/25	1	48.00	6	48.03	47.50	-5	2,017	-0.25%
2019/01/21	1	48.70	7	49.99	48.15	-6	1,914	-0.31%
2019/01/18	0	0.00	8	45.81	46.80	-8	1,678	-0.48%
2019/01/17	5	46.10	12	44.76	44.00	-7	1,608	-0.44%
2019/01/16	0	0.00	5	43.58	45.20	-5	1,529	-0.33%
2019/01/11	1	42.30	1	41.40	41.75	0	1,492	0.00%
2019/01/10	1	42.20	0	0.00	41.95	1	1,493	0.07%
2018/12/12	1	43.80	0	0.00	42.90	1	1,618	0.06%
2018/12/10	2	40.40	0	0.00	41.00	2	1,629	0.12%
2018/12/03	3	48.88	3	48.45	48.45	0	1,569	0.00%
2018/11/30	6	48.75	5	48.21	48.45	1	1,534	0.07%
2018/11/29	3	47.82	3	47.93	49.20	0	1,471	0.00%
2018/11/28	1	44.90	1	45.20	45.40	0	1,334	0.00%
2018/11/27	19	40.43	2	40.80	41.55	17	1,233	1.38%
2018/11/26	0	0.00	2	39.55	39.70	-2	1,199	-0.17%
2018/11/23	1	39.85	0	0.00	38.25	1	1,185	0.08%
2018/11/22	0	0.00	4	39.10	39.25	-4	1,166	-0.34%
2018/11/13	2	35.40	4	35.40	36.25	-2	1,250	-0.16%
2018/11/05	0	0.00	2	38.45	38.30	-2	1,284	-0.16%
2018/11/02	1	38.45	0	0.00	38.25	1	1,284	0.08%
2018/10/30	3	34.07	3	34.00	33.85	0	1,245	0.00%
2018/10/12	2	34.15	0	0.00	34.85	2	1,281	0.16%
2018/10/05	4	40.00	0	0.00	39.30	4	1,232	0.32%
2018/09/28	0	0.00	2	44.85	44.35	-2	1,220	-0.16%
2018/09/20	2	44.05	0	0.00	43.80	2	1,259	0.16%
2018/09/17	2	44.70	0	0.00	45.00	2	1,250	0.16%
2018/09/12	2	45.48	0	0.00	44.35	2	1,221	0.16%
2018/09/10	2	47.50	0	0.00	47.20	2	1,207	0.17%
2018/09/07	1	49.85	0	0.00	49.60	1	1,222	0.08%
2018/09/06	4	51.95	1	51.60	51.50	3	1,225	0.24%
2018/08/28	0	0.00	1	54.80	54.80	-1	1,568	-0.06%
2018/08/24	0	0.00	1	52.40	52.40	-1	1,617	-0.06%
2018/08/21	1	50.20	0	0.00	51.20	1	1,803	0.06%
2018/08/20	1	52.50	0	0.00	51.80	1	1,809	0.06%
2018/08/13	2	58.40	0	0.00	57.40	2	1,832	0.11%
2018/08/10	0	0.00	1	62.10	62.50	-1	1,825	-0.05%
2018/08/02	1	62.70	0	0.00	62.30	1	2,034	0.05%
2018/07/30	1	63.70	0	0.00	63.00	1	2,067	0.05%
2018/07/13	1	61.60	1	61.40	60.50	0	2,407	0.00%
2018/07/02	0	0.00	1	63.30	62.90	-1	2,495	-0.04%
2018/06/29	2	61.50	0	0.00	63.00	2	2,509	0.08%
2018/06/28	1	60.70	0	0.00	60.00	1	2,495	0.04%
2018/06/13	1	71.60	0	0.00	69.10	1	2,624	0.04%
2018/06/11	0	0.00	1	69.60	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	2	69.70	69.00	-2	2,833	-0.07%
2018/06/04	1	66.00	3	66.83	67.40	-2	2,807	-0.07%
2018/06/01	1	65.00	1	65.60	65.40	0	2,806	0.00%
2018/05/31	3	67.13	1	67.70	66.60	2	2,799	0.07%
2018/05/30	2	64.70	3	64.63	65.20	-1	2,739	-0.04%
2018/05/28	0	0.00	1	63.50	64.00	-1	2,688	-0.04%
2018/05/23	2	60.10	0	0.00	59.50	2	2,988	0.07%
2018/05/21	1	60.00	2	60.80	61.20	-1	3,092	-0.03%
2018/05/17	1	60.20	0	0.00	60.00	1	3,163	0.03%
2018/05/15	1	59.10	1	59.60	58.90	0	3,205	0.00%
2018/05/14	0	0.00	2	60.40	60.20	-2	3,291	-0.06%
2018/05/10	0	0.00	1	57.90	58.80	-1	3,370	-0.03%
2018/05/09	2	57.55	1	56.90	56.90	1	3,412	0.03%
2018/05/04	1	55.10	1	55.60	55.30	0	4,058	0.00%
2018/05/03	0	0.00	1	55.00	56.10	-1	4,106	-0.02%
2018/05/02	3	54.23	1	54.50	54.10	2	4,069	0.05%
2018/04/30	1	55.80	0	0.00	55.20	1	4,046	0.02%
2018/04/27	3	54.73	3	55.17	55.70	0	4,058	0.00%
2018/04/17	1	66.20	0	0.00	66.40	1	3,924	0.03%
2018/04/02	2	69.65	1	71.40	69.60	1	4,060	0.02%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/26	2	71.60	0	0.00	71.30	2	4,127	0.05%
2018/03/20	0	0.00	1	74.30	74.10	-1	4,067	-0.02%
2018/03/16	3	76.17	1	75.10	75.10	2	4,081	0.05%
2018/03/15	1	75.70	4	75.80	76.70	-3	3,974	-0.08%
2018/03/14	0	0.00	1	75.00	72.90	-1	3,800	-0.03%
2018/03/13	1	73.50	0	0.00	74.00	1	3,780	0.03%
2018/03/05	0	0.00	1	73.00	71.80	-1	3,774	-0.03%
2018/02/27	5	75.70	5	76.20	73.00	0	3,792	0.00%
2018/02/26	0	0.00	12	76.15	74.30	-12	3,813	-0.31%
2018/02/21	1	69.80	4	71.23	70.90	-3	3,585	-0.08%
2018/02/12	3	69.00	0	0.00	67.80	3	3,546	0.08%
2018/02/09	1	70.10	0	0.00	70.20	1	3,523	0.03%
2018/02/08	7	70.60	1	71.10	70.30	6	3,476	0.17%
2018/02/07	0	0.00	2	70.55	70.00	-2	3,452	-0.06%
2018/02/06	0	0.00	2	68.50	67.40	-2	3,403	-0.06%
2018/02/05	3	71.43	0	0.00	73.70	3	3,340	0.09%
2018/02/02	0	0.00	1	72.00	71.60	-1	3,287	-0.03%
2018/02/01	0	0.00	4	74.98	74.30	-4	3,291	-0.12%
2018/01/31	1	75.70	2	75.30	76.10	-1	3,304	-0.03%
2018/01/30	16	77.03	8	77.75	75.30	8	3,489	0.23%
2018/01/29	3	73.50	3	74.97	75.70	0	3,226	0.00%
2018/01/25	0	0.00	1	66.40	65.50	-1	3,039	-0.03%
2018/01/24	1	65.90	0	0.00	65.70	1	3,137	0.03%
2018/01/23	0	0.00	1	66.60	65.80	-1	3,186	-0.03%
2018/01/19	2	68.60	0	0.00	67.20	2	3,328	0.06%
2018/01/18	0	0.00	3	66.90	68.10	-3	3,280	-0.09%
2018/01/10	1	64.10	1	63.10	63.40	0	4,100	0.00%
2018/01/08	2	66.75	3	66.27	65.00	-1	4,420	-0.02%
2018/01/05	2	66.10	1	67.40	67.40	1	4,639	0.02%
2018/01/04	3	67.87	2	66.20	67.70	1	4,687	0.02%
2018/01/03	1	64.70	1	64.50	64.50	0	4,610	0.00%
2018/01/02	3	63.27	1	63.80	64.10	2	4,629	0.04%