新唐 (4919)-元大-六合券商分點個股進出

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
94.8
漲跌
▲1.9
漲幅
+2.05%
成交量
7,909張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/11/21	3	95.47	1	97.10	94.80	2	7,947	0.03%
2024/11/20	0	92.30	4	93.20	92.90	-4	7,843	-0.05%
2024/11/19	1	92.90	0	0.00	93.70	1	7,810	0.01%
2024/11/18	5	96.28	5	94.06	93.60	0	7,793	0.00%
2024/11/15	8	96.78	11	96.54	96.60	-3	7,724	-0.04%
2024/11/14	11	98.29	8.1	99.01	98.50	2.9	7,639	0.04%
2024/11/13	2	93.65	3	94.23	95.90	-1	7,230	-0.01%
2024/11/12	1.1	88.65	7	90.44	88.00	-5.9	7,094	-0.08%
2024/11/11	6	91.80	6	92.10	91.60	0	7,048	0.00%
2024/11/08	1	94.70	2	94.20	93.40	-1	7,016	-0.01%
2024/11/07	6	92.58	6	92.40	92.10	0	6,940	0.00%
2024/11/06	8	92.33	8	92.58	92.10	0	6,923	0.00%
2024/11/05	15	96.19	16	96.98	96.10	-1	6,732	-0.01%
2024/11/04	9.1	96.89	10	97.00	94.80	-0.9	6,631	-0.01%
2024/11/01	9.1	101.22	7	100.00	102.50	2.1	6,380	0.03%
2024/10/30	37	105.62	21.1	104.48	101.00	16	6,159	0.26%
2024/10/29	33	99.55	35	100.52	103.00	-2	5,205	-0.04%
2024/10/28	6.1	96.50	3	96.70	94.00	3.1	4,467	0.07%
2024/10/25	27	96.94	25	97.28	97.70	2	4,153	0.05%
2024/10/24	20	92.67	34	93.06	94.10	-14	3,252	-0.43%
2024/10/22	1	85.10	1	85.50	85.70	0	3,008	0.00%
2024/10/21	0	0.00	1	85.20	85.20	-1	3,049	-0.03%
2024/10/18	3	83.00	0	0.00	83.20	3	3,093	0.10%
2024/10/17	1	86.80	1	85.60	85.60	0	3,106	0.00%
2024/10/16	3	83.83	1	84.20	83.80	2	3,096	0.06%
2024/10/15	7	86.34	3	84.90	84.60	4	3,082	0.13%
2024/10/14	1	84.80	2	85.20	85.80	-1	3,019	-0.03%
2024/10/11	1	80.70	1	81.31	82.00	0	2,994	0.00%
2024/10/09	1	82.80	2	83.00	81.50	-1	2,992	-0.03%
2024/10/08	1	82.80	1	83.10	83.40	0	2,985	0.00%
2024/10/07	0	0.00	1.1	84.01	84.00	-1.1	3,022	-0.03%
2024/10/04	2	84.80	0	0.00	83.00	2	3,089	0.06%
2024/10/01	3	84.33	4	84.23	85.20	-1	3,163	-0.03%
2024/09/30	8	88.43	6.2	88.27	85.70	1.8	3,197	0.06%
2024/09/27	3.3	87.08	5.3	85.34	87.60	-2.1	3,175	-0.06%
2024/09/26	2	84.15	0	84.00	82.20	2	3,212	0.06%
2024/09/25	1	81.90	2	82.35	82.00	-1	3,261	-0.03%
2024/09/24	1	79.20	0	0.00	79.60	1	3,372	0.03%
2024/09/23	1	81.30	0	0.00	80.80	1	3,359	0.03%
2024/09/20	3	81.90	5	82.06	81.80	-2	3,383	-0.06%
2024/09/18	4	79.98	0	0.00	78.90	4	3,546	0.11%
2024/09/13	2	80.00	3	80.77	80.80	-1	3,651	-0.03%
2024/09/11	0	78.00	1	78.50	78.50	-1	3,685	-0.03%
2024/09/10	2	79.25	0	0.00	78.40	2	3,726	0.05%
2024/09/09	1	78.22	2	79.65	80.90	-1	3,714	-0.03%
2024/09/06	0	0.00	2	80.90	82.10	-2	3,700	-0.05%
2024/09/05	4	82.93	1.3	81.82	81.10	2.8	3,712	0.07%
2024/09/04	2	81.50	1	82.50	81.80	1	3,721	0.03%
2024/09/03	2	86.70	1	87.10	85.20	1	3,704	0.03%
2024/09/02	0	0.00	1	89.30	89.20	-1	3,676	-0.03%
2024/08/29	1	87.21	1	87.90	87.80	0	3,656	0.00%
2024/08/28	6	87.88	6	88.45	88.70	0	3,674	0.00%
2024/08/27	8	88.84	0	0.00	88.80	8	3,671	0.22%
2024/08/26	1	89.80	0	90.90	89.20	1	3,668	0.03%
2024/08/23	6	86.70	7	87.30	88.00	-1	3,683	-0.03%
2024/08/22	1	88.70	0	0.00	87.90	1	3,789	0.03%
2024/08/21	2	86.60	2	87.60	87.20	0	3,792	0.00%
2024/08/20	3	88.17	1	87.61	87.70	2	3,773	0.05%
2024/08/19	0	0.00	3	87.60	87.60	-3	3,759	-0.08%
2024/08/15	3	86.20	0	86.40	85.30	3	3,773	0.08%
2024/08/14	0	0.00	2	85.40	85.70	-2	3,772	-0.05%
2024/08/13	1	83.30	0	0.00	83.20	1	3,757	0.03%
2024/08/12	2.3	83.79	3	83.83	83.80	-0.7	3,727	-0.02%
2024/08/09	3	82.50	4	84.10	81.20	-1	3,688	-0.03%
2024/08/08	6	83.81	9	82.24	81.20	-3	3,602	-0.08%
2024/08/07	0	0.00	2	86.10	87.00	-2	3,528	-0.06%
2024/08/06	1	81.50	6.1	81.57	81.50	-5.1	3,419	-0.15%
2024/08/05	0	0.00	0	90.50	90.50	0	3,270	0.00%
2024/08/02	11	100.50	0	0.00	100.50	11	3,266	0.34%
2024/07/31	0	106.00	0	0.00	105.00	0	3,270	0.00%
2024/07/29	1	113.51	0	0.00	113.00	1	3,220	0.03%
2024/07/22	3	116.50	0	0.00	115.00	3	3,223	0.09%
2024/07/19	0	0.00	0.2	120.50	118.50	-0.2	3,193	-0.01%
2024/07/18	0	0.00	1	120.50	121.00	-1	3,175	-0.03%
2024/07/17	1	123.50	0	0.00	122.50	1	3,146	0.03%
2024/07/16	0	123.50	4	123.50	124.00	-4	3,153	-0.13%
2024/07/12	0	0.00	1	124.00	123.50	-1	3,281	-0.03%
2024/07/11	1	124.00	0	0.00	123.50	1	3,298	0.03%
2024/07/09	2	124.00	1	124.00	124.00	1	3,342	0.03%
2024/07/08	0	125.00	0	0.00	124.00	0	3,313	0.00%
2024/07/05	0	0.00	2	126.75	128.50	-2	3,254	-0.06%
2024/07/04	1	126.00	1	126.00	126.00	0	3,194	0.00%
2024/07/02	1	124.00	1	125.00	126.50	0	3,033	0.00%
2024/07/01	0	125.94	0	0.00	124.50	0	2,893	0.00%
2024/06/28	2.1	127.81	0	0.00	128.00	2.1	2,765	0.08%
2024/06/27	0	128.50	0	0.00	132.00	0	2,561	0.00%
2024/06/26	0.1	132.00	0	0.00	130.00	0.1	2,515	0.00%
2024/06/25	1	129.00	0	0.00	131.00	1	2,413	0.04%
2024/06/24	1	128.50	0.1	129.50	129.00	0.9	2,300	0.04%
2024/06/20	1	128.00	1	127.50	127.50	0	2,130	0.00%
2024/06/19	0	0.00	6	127.00	125.50	-6	2,123	-0.28%
2024/06/18	0	0.00	1	128.00	128.00	-1	2,129	-0.05%
2024/06/17	0.5	127.50	0	0.00	127.00	0.5	2,133	0.02%
2024/06/14	0	0.00	1	124.00	124.00	-1	2,117	-0.05%
2024/06/06	0	123.50	0	0.00	123.50	0	2,091	0.00%
2024/06/05	1	125.00	0	0.00	124.50	1	2,100	0.05%
2024/05/31	1	130.00	1	130.00	128.00	0	2,163	0.00%
2024/05/30	0	128.50	0	0.00	129.00	0	2,163	0.00%
2024/05/29	2	131.00	0.1	129.00	128.50	1.9	2,177	0.09%
2024/05/28	0	0.00	1	125.26	131.50	-1	2,142	-0.05%
2024/05/27	1	123.50	0	0.00	123.00	1	2,040	0.05%
2024/05/23	2	126.50	1	126.02	126.00	1	2,053	0.05%
2024/05/22	1.1	127.09	0.2	127.50	128.00	0.9	2,071	0.05%
2024/05/14	0	123.00	0	0.00	123.00	0	2,101	0.00%
2024/05/09	1	122.99	1	122.50	122.50	0	2,111	0.00%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/06	4	124.12	1	124.00	123.50	3	2,067	0.15%
2024/05/03	0.1	130.50	0.1	132.00	130.00	0	1,987	0.00%
2024/04/29	0	0.00	2.1	130.76	130.50	-2.1	1,951	-0.11%
2024/04/26	1.2	129.08	1	129.00	130.50	0.2	1,912	0.01%
2024/04/25	0	128.50	0.1	128.00	127.50	0	1,914	0.00%
2024/04/24	0.3	131.10	0	0.00	131.50	0.3	1,911	0.01%
2024/04/23	0.2	128.75	0	0.00	128.00	0.2	1,909	0.01%
2024/04/22	0	0.00	1	129.00	127.50	-1	1,914	-0.05%
2024/04/19	1	129.00	1	127.00	127.00	0	1,898	0.00%
2024/04/18	0.3	132.91	5	131.40	132.50	-4.7	1,831	-0.26%
2024/04/17	0	0.00	0	130.00	129.00	0	1,775	0.00%
2024/04/16	0	0.00	0.1	126.00	127.50	-0.1	1,755	0.00%
2024/04/15	0.2	130.01	0	0.00	129.00	0.2	1,793	0.01%
2024/04/12	0.1	129.00	1	128.50	129.50	-0.9	1,774	-0.05%
2024/04/11	2	126.75	0	0.00	127.50	2	1,797	0.11%
2024/04/10	1	128.00	1	128.99	127.50	0	1,826	0.00%
2024/04/09	0	0.00	1	127.50	127.00	-1	1,824	-0.05%
2024/04/08	1	126.00	0.1	126.50	126.00	1	1,836	0.05%
2024/04/02	2.2	125.84	0	0.00	126.50	2.2	1,884	0.11%
2024/04/01	0	0.00	2	124.25	124.50	-2	1,860	-0.11%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/20	1	123.00	0	0.00	123.00	1	1,956	0.05%
2024/03/19	1	122.50	2	121.75	121.50	-1	2,010	-0.05%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	0	123.00	122.50	0	2,013	0.00%
2024/03/13	0	122.53	0.5	123.50	122.00	-0.5	2,048	-0.02%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0	0.00	2	124.50	125.00	-2	2,118	-0.09%
2024/03/08	2	122.50	0	0.00	122.00	2	2,162	0.09%
2024/03/07	0	127.00	0	0.00	125.50	0	2,176	0.00%
2024/03/06	0	128.00	0.4	127.50	127.00	-0.4	2,210	-0.02%
2024/03/04	2	130.00	0	0.00	129.50	2	2,578	0.08%
2024/03/01	0.2	129.00	0	0.00	128.50	0.2	2,667	0.01%
2024/02/29	0.2	129.50	0	0.00	129.00	0.2	2,825	0.01%
2024/02/27	0.5	132.00	0	0.00	128.50	0.5	2,883	0.02%
2024/02/26	0	0.00	0.1	130.50	129.50	-0.1	2,944	0.00%
2024/02/23	1	132.00	1	131.50	131.00	0	3,044	0.00%
2024/02/22	1	131.00	1	131.50	131.00	0	3,060	0.00%
2024/02/20	1	130.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	2	131.25	0	0.00	132.50	2	3,190	0.06%
2024/02/16	2	128.25	1	129.00	128.50	1	3,428	0.03%
2024/02/15	1	127.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	1	127.00	0.2	127.50	127.00	0.8	3,445	0.02%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/02/01	0	0.00	2	128.50	129.00	-2	3,452	-0.06%
2024/01/31	0	0.00	2.1	129.00	128.50	-2.1	3,460	-0.06%
2024/01/30	0	0.00	1.1	129.05	129.00	-1.1	3,478	-0.03%
2024/01/25	1	131.50	0	0.00	131.00	1	3,604	0.03%
2024/01/24	0	0.00	1	130.50	131.00	-1	3,620	-0.03%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0	0.00	1	133.50	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/17	2	131.00	0	0.00	130.00	2	3,651	0.05%
2024/01/12	0	134.50	0	0.00	134.50	0	3,671	0.00%
2024/01/09	1.1	135.77	0	0.00	135.00	1.1	3,800	0.03%
2024/01/08	0	0.00	2	140.00	138.00	-2	3,792	-0.05%
2024/01/05	1.1	141.82	0.3	143.00	139.50	0.8	3,835	0.02%
2024/01/04	0.3	143.00	1	141.00	141.00	-0.7	3,817	-0.02%
2024/01/03	1	140.50	2	141.50	142.00	-1	3,801	-0.03%
2024/01/02	1	141.50	0	0.00	141.50	1	3,795	0.03%
2023/12/29	0.2	141.13	0	143.00	142.00	0.2	3,793	0.00%
2023/12/28	1.4	142.79	1	143.50	142.00	0.4	3,785	0.01%
2023/12/27	1	139.00	2	139.50	139.50	-1	3,725	-0.03%
2023/12/26	2	138.50	0	0.00	140.00	2	3,729	0.05%
2023/12/25	1	139.50	0	0.00	140.00	1	3,726	0.03%
2023/12/20	0	0.00	2	138.50	137.50	-2	3,735	-0.05%
2023/12/19	0	0.00	1	139.00	139.00	-1	3,752	-0.03%
2023/12/18	2	137.51	0	0.00	137.50	2	3,749	0.05%
2023/12/15	3.1	141.85	3	142.33	141.00	0.1	3,721	0.00%
2023/12/14	3.2	146.41	1	148.00	148.50	2.2	3,738	0.06%
2023/12/12	0	0.00	0	145.00	145.00	0	3,705	0.00%
2023/12/11	0	145.50	1	145.50	145.50	-1	3,757	-0.03%
2023/12/08	1	143.49	0	0.00	143.00	1	3,889	0.03%
2023/12/07	0	143.00	0	0.00	142.00	0	3,886	0.00%
2023/12/05	1	148.48	2	147.00	146.00	-1	3,838	-0.03%
2023/12/04	1.5	149.32	0	149.00	149.50	1.4	3,806	0.04%
2023/12/01	4	149.50	3	149.83	149.50	1	3,798	0.03%
2023/11/30	10	149.45	3.2	148.95	148.50	6.8	3,801	0.18%
2023/11/29	7	148.36	8.1	149.24	149.50	-1.1	3,692	-0.03%
2023/11/28	2	141.75	1	143.99	144.00	1	3,441	0.03%
2023/11/27	0	0.00	1	144.49	141.50	-1	3,349	-0.03%
2023/11/24	2	141.50	2	139.50	139.00	0	3,216	0.00%
2023/11/22	1	138.50	3	140.67	140.50	-2	3,120	-0.06%
2023/11/21	0	0.00	1	138.00	138.00	-1	3,036	-0.03%
2023/11/20	0	0.00	0.1	139.00	138.50	-0.1	3,037	0.00%
2023/11/16	1	138.50	1	137.00	136.50	0	3,041	0.00%
2023/11/15	3.1	137.19	13.1	138.61	138.00	-10	3,016	-0.33%
2023/11/14	0	0.00	0	132.50	133.00	0	2,750	0.00%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	1	130.50	1	129.50	129.50	0	2,758	0.00%
2023/11/08	0	0.00	3	130.00	131.00	-3	2,786	-0.11%
2023/11/03	1	127.00	2	127.50	127.50	-1	2,829	-0.03%
2023/11/02	3	130.00	1	129.50	131.00	2	2,812	0.07%
2023/10/31	0	0.00	1	127.00	127.00	-1	2,866	-0.03%
2023/10/30	0	0.00	2	128.00	128.00	-2	2,994	-0.07%
2023/10/26	1.2	127.18	3	128.00	127.00	-1.8	3,431	-0.05%
2023/10/25	0.1	129.87	0	0.00	129.00	0.1	3,545	0.00%
2023/10/24	0	0.00	1	130.00	130.00	-1	3,591	-0.03%
2023/10/23	1	128.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1	131.01	3	131.00	132.50	-2	3,681	-0.05%
2023/10/19	2	132.00	0	0.00	132.50	2	3,759	0.05%
2023/10/18	3	133.50	0	0.00	130.00	3	3,850	0.08%
2023/10/17	0	0.00	1	130.50	130.00	-1	3,988	-0.03%
2023/10/16	1	132.00	4	131.25	130.50	-3	4,164	-0.07%
2023/10/13	1	131.00	3	130.34	131.00	-2	4,309	-0.05%
2023/10/12	0	0.00	0.4	126.79	128.50	-0.4	4,332	-0.01%
2023/10/11	0	127.25	0	0.00	126.00	0	4,416	0.00%
2023/10/04	2	123.50	1	123.50	125.00	1	4,493	0.02%
2023/10/03	0.3	126.00	1	125.00	125.00	-0.7	4,518	-0.02%
2023/09/28	0	124.50	0	0.00	125.00	0	4,703	0.00%
2023/09/26	0	126.00	2	125.50	125.50	-2	5,084	-0.04%
2023/09/25	0	126.50	0	0.00	126.50	0	5,098	0.00%
2023/09/21	1	128.50	0	0.00	127.50	1	5,038	0.02%
2023/09/19	3	134.17	5.1	135.08	132.50	-2	5,046	-0.04%
2023/09/18	2	133.00	2.1	133.98	134.00	-0.1	5,004	0.00%
2023/09/15	5	132.00	8	132.69	132.50	-3	5,003	-0.06%
2023/09/14	0	0.00	3	132.33	132.00	-3	4,990	-0.06%
2023/09/13	5	132.90	1.1	130.05	130.00	4	4,971	0.08%
2023/09/12	1	129.50	1.1	128.50	128.50	-0.1	4,885	0.00%
2023/09/11	0	0.00	5	126.50	126.50	-5	4,966	-0.10%
2023/09/06	6.1	129.42	8	128.19	129.00	-1.9	5,233	-0.04%
2023/09/05	1.1	126.69	1	128.00	128.50	0.1	5,203	0.00%
2023/09/04	5	123.00	0	0.00	123.50	5	5,169	0.10%
2023/09/01	0	123.50	0	0.00	123.50	0	5,171	0.00%
2023/08/31	0	0.00	2	124.00	123.50	-2	5,189	-0.04%
2023/08/30	1	122.50	0	0.00	123.00	1	5,256	0.02%
2023/08/29	0	119.50	0	0.00	120.00	0	5,283	0.00%
2023/08/28	2	119.50	0	0.00	120.00	2	5,292	0.04%
2023/08/24	1	120.00	2	120.25	120.50	-1	5,383	-0.02%
2023/08/23	3	118.34	5.2	119.35	121.50	-2.2	5,455	-0.04%
2023/08/22	2	120.75	0	0.00	120.00	2	5,447	0.04%
2023/08/21	0	124.00	0	0.00	121.50	0	5,471	0.00%
2023/08/18	2	125.75	1	125.00	125.00	1	5,494	0.02%
2023/08/17	1	126.50	1	127.00	127.00	0	5,511	0.00%
2023/08/16	1	125.50	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	125.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	2	120.50	2	122.75	125.50	0	5,696	0.00%
2023/08/11	3	125.00	1	124.50	124.00	2	5,709	0.04%
2023/08/09	4	128.00	1	127.50	127.50	3	5,797	0.05%
2023/08/08	1	130.00	1	129.00	130.00	0	5,864	0.00%
2023/08/07	0	126.50	1	126.00	129.00	-1	5,915	-0.02%
2023/08/04	1	125.50	3	125.67	126.50	-2	5,943	-0.03%
2023/08/02	2	128.00	1	131.00	126.50	1	6,058	0.02%
2023/08/01	12.1	137.08	37.4	137.25	133.00	-25.3	6,000	-0.42%
2023/07/31	4.2	138.73	14	138.54	140.00	-9.8	5,836	-0.17%
2023/07/28	18.4	141.86	17	141.71	142.00	1.4	5,698	0.02%
2023/07/27	4	139.38	0	0.00	139.50	4	5,616	0.07%
2023/07/26	7	139.21	10	137.25	136.50	-3	5,628	-0.05%
2023/07/25	3	142.00	4	139.00	139.00	-1	5,618	-0.02%
2023/07/24	14	140.68	13	140.69	140.00	1	5,584	0.02%
2023/07/21	4	139.88	3	140.00	140.00	1	5,630	0.02%
2023/07/20	8.1	144.20	10	143.75	142.00	-1.9	5,673	-0.03%
2023/07/19	2	143.25	25	143.38	141.50	-23	5,475	-0.42%
2023/07/18	2	139.75	43	140.36	141.00	-41	5,344	-0.77%
2023/07/17	4	138.12	6	138.08	138.00	-2	5,173	-0.04%
2023/07/14	3	136.00	15	137.13	137.00	-12	5,169	-0.23%
2023/07/13	2	133.25	9	134.00	133.00	-7	5,120	-0.14%
2023/07/12	2	131.50	1	134.50	131.50	1	5,077	0.02%
2023/07/11	3	133.17	3	134.17	133.50	0	5,062	0.00%
2023/07/10	9	130.89	6	131.00	131.00	3	5,068	0.06%
2023/07/07	4	131.25	1	130.00	131.00	3	5,071	0.06%
2023/07/06	10	134.70	1	137.50	134.00	9	5,046	0.18%
2023/07/05	109	138.01	6	137.75	136.00	103	4,982	2.07%	大買/鉅額交易
2023/07/04	4.1	134.20	8	133.75	135.50	-3.9	4,758	-0.08%
2023/07/03	2	129.25	0	0.00	129.00	2	4,642	0.04%
2023/06/29	2	128.00	1	129.00	128.00	1	4,822	0.02%
2023/06/28	1	130.00	1	127.00	127.00	0	4,942	0.00%
2023/06/27	1	131.50	1	128.00	128.00	0	5,056	0.00%
2023/06/26	0	0.00	2.1	128.12	131.00	-2.1	5,095	-0.04%
2023/06/21	3	128.17	0	0.00	128.00	3	5,190	0.06%
2023/06/20	6	130.00	6.2	129.51	129.50	-0.2	5,593	0.00%
2023/06/19	3	131.00	0	0.00	130.50	3	5,642	0.05%
2023/06/16	2	132.75	0.4	132.00	131.50	1.6	5,638	0.03%
2023/06/15	0.1	134.50	1	134.50	134.00	-0.9	5,682	-0.02%
2023/06/14	4.1	132.11	4	130.50	130.50	0.1	5,637	0.00%
2023/06/13	5.1	134.70	15	135.07	135.00	-9.9	5,582	-0.18%
2023/06/12	2	129.50	3	130.33	130.50	-1	5,487	-0.02%
2023/06/09	1.1	128.00	1	127.50	128.00	0.1	5,465	0.00%
2023/06/08	7.2	127.99	6	126.00	126.00	1.2	5,502	0.02%
2023/06/07	0.1	128.50	0	0.00	129.00	0.1	5,548	0.00%
2023/06/06	3	127.33	0	0.00	127.00	3	5,595	0.05%
2023/06/05	0	0.00	4	129.25	130.00	-4	5,624	-0.07%
2023/06/02	1	127.00	10	127.00	127.00	-9	5,665	-0.16%
2023/06/01	1	128.50	1	127.00	127.00	0	5,927	0.00%
2023/05/31	0	129.00	0	0.00	129.00	0	6,015	0.00%
2023/05/30	0	128.50	0	0.00	129.00	0	6,057	0.00%
2023/05/29	10	130.00	2	129.75	130.50	8	6,039	0.13%
2023/05/26	12	125.96	0	0.00	125.50	12	6,126	0.20%
2023/05/25	1	125.00	1	126.00	125.50	0	6,300	0.00%
2023/05/24	9	125.33	4	124.50	124.50	5	6,388	0.08%
2023/05/22	0	126.00	1	127.00	127.00	-1	6,636	-0.02%
2023/05/19	2	128.25	1	126.50	126.00	1	6,787	0.01%
2023/05/18	2	125.75	6	125.50	125.50	-4	6,762	-0.06%
2023/05/17	7	122.57	1.1	123.55	123.00	5.9	6,795	0.09%
2023/05/16	1	122.00	2	122.00	121.50	-1	6,830	-0.01%
2023/05/15	4.1	122.88	0	0.00	122.50	4.1	6,814	0.06%
2023/05/12	2	123.50	2	123.75	125.50	0	6,893	0.00%
2023/05/11	10.1	125.60	8	123.81	124.00	2.1	6,930	0.03%
2023/05/10	6	125.50	7	127.71	129.50	-1	7,124	-0.01%
2023/05/09	15	129.90	13.4	126.57	126.50	1.6	7,217	0.02%
2023/05/08	5.1	134.52	2	135.00	133.50	3.1	7,224	0.04%
2023/05/05	1	133.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	1	134.00	3	131.17	131.50	-2	7,952	-0.03%
2023/05/03	6	129.00	6	130.00	133.50	0	8,266	0.00%
2023/05/02	5.1	131.12	0	0.00	131.00	5.1	8,292	0.06%
2023/04/28	2	131.25	3	131.00	133.00	-1	8,374	-0.01%
2023/04/27	6	129.00	0	0.00	129.50	6	8,347	0.07%
2023/04/26	7	127.64	9	128.28	130.50	-2	8,364	-0.02%
2023/04/25	10.2	134.27	10	129.40	130.00	0.2	8,288	0.00%
2023/04/24	13.2	137.77	24	138.58	139.00	-10.9	8,236	-0.13%
2023/04/21	15	139.30	19	139.74	139.00	-4	8,332	-0.05%
2023/04/20	3.1	142.02	3	143.50	142.50	0.1	8,360	0.00%
2023/04/19	5	144.70	0	0.00	143.50	5	8,468	0.06%
2023/04/18	1	149.96	0	0.00	147.00	1	8,422	0.01%
2023/04/14	0	0.00	4	148.00	148.50	-4	8,401	-0.05%
2023/04/13	8	148.44	7	148.86	147.00	1	8,416	0.01%
2023/04/12	3	150.67	1	150.00	150.00	2	8,401	0.02%
2023/04/11	1	150.00	1	151.00	150.00	0	8,409	0.00%
2023/04/10	1.1	148.98	4	149.63	149.00	-3	8,400	-0.04%
2023/04/07	6	148.00	0	148.00	147.50	6	8,363	0.07%
2023/04/06	1	146.51	0	0.00	148.00	1	8,373	0.01%
2023/03/31	2	150.50	6	151.50	149.50	-4	8,403	-0.05%
2023/03/30	0	0.00	2	146.25	148.50	-2	8,360	-0.02%
2023/03/29	12	143.54	4.1	144.03	143.00	7.9	8,337	0.09%
2023/03/28	4	147.62	9	146.44	146.00	-5	8,476	-0.06%
2023/03/27	7	153.28	2.1	155.02	151.50	4.9	8,360	0.06%
2023/03/24	5	157.00	7.2	157.03	155.50	-2.2	8,339	-0.03%
2023/03/23	47.1	158.82	45	158.47	159.50	2	8,267	0.02%
2023/03/22	2	150.23	2	149.50	150.00	0	7,933	0.00%
2023/03/21	1	148.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	3	146.34	2	147.50	148.00	1	7,914	0.01%
2023/03/17	5	147.50	3	148.33	148.00	2	7,991	0.03%
2023/03/16	4	146.50	2	144.25	144.50	2	8,098	0.02%
2023/03/15	2	149.23	2	147.25	147.00	0	8,154	0.00%
2023/03/14	0	0.00	4	145.88	147.00	-4	8,204	-0.05%
2023/03/13	0.1	144.00	2	144.50	145.50	-2	8,335	-0.02%
2023/03/10	1	144.04	0	0.00	145.00	1	8,362	0.01%
2023/03/09	10	151.50	10.1	148.50	148.50	-0.1	8,462	0.00%
2023/03/08	1.1	147.27	2	149.00	150.00	-0.9	8,439	-0.01%
2023/03/07	4	148.00	0	148.50	148.50	4	8,528	0.05%
2023/03/06	9	153.94	8	153.50	151.50	1	8,498	0.01%
2023/03/03	1	150.00	6	150.67	150.50	-5	8,334	-0.06%
2023/03/02	3	149.17	0	0.00	148.00	3	8,660	0.03%
2023/03/01	8	148.00	13	148.85	149.50	-5	8,852	-0.06%
2023/02/24	11	150.23	9	148.44	147.50	2	9,086	0.02%
2023/02/23	9.4	146.77	12	147.63	149.50	-2.6	9,028	-0.03%
2023/02/22	5.1	141.81	1	142.00	142.50	4.1	9,014	0.05%
2023/02/21	7	144.14	14	145.11	145.50	-7	9,132	-0.08%
2023/02/20	11	144.23	13	144.54	143.50	-2	9,533	-0.02%
2023/02/17	13	143.69	4	144.25	144.50	9	9,521	0.09%
2023/02/16	2	146.50	4	147.63	149.00	-2	9,440	-0.02%
2023/02/15	6	145.67	6	146.17	145.00	0	9,608	0.00%
2023/02/14	4	147.75	2.1	146.02	145.50	1.9	9,519	0.02%
2023/02/13	1	147.50	2	147.25	147.50	-1	9,556	-0.01%
2023/02/10	5.2	149.83	4	148.76	147.50	1.2	9,660	0.01%
2023/02/09	4	152.63	17	153.53	150.50	-13	9,805	-0.13%
2023/02/08	53	153.36	86	154.00	154.00	-33	9,831	-0.34%
2023/02/07	7	146.64	7.1	147.92	148.50	-0.1	9,742	0.00%
2023/02/06	23	148.41	13.1	149.42	148.50	9.9	9,772	0.10%
2023/02/03	47.2	148.46	16	150.41	151.50	31.1	9,674	0.32%
2023/02/02	21	146.93	14	147.57	147.00	7	9,537	0.07%
2023/02/01	2	141.00	13.2	139.37	142.00	-11.2	9,089	-0.12%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	2.1	129.98	6	129.83	130.50	-4	8,906	-0.04%
2023/01/17	1	125.50	1	126.00	126.00	0	8,856	0.00%
2023/01/16	1	124.50	6	125.42	125.50	-5	8,966	-0.06%
2023/01/13	3	125.17	3.2	124.59	124.00	-0.2	8,992	0.00%
2023/01/12	6	126.08	10	126.75	125.50	-4	9,057	-0.04%
2023/01/11	4.2	123.96	12	124.75	125.50	-7.8	9,041	-0.09%
2023/01/10	1	124.50	3.7	122.87	123.50	-2.7	9,085	-0.03%
2023/01/09	0.3	122.50	10	121.60	123.50	-9.7	9,169	-0.11%
2023/01/06	3	116.00	3	116.33	118.00	0	9,206	0.00%
2023/01/05	2.1	115.77	1	115.50	115.50	1.1	9,376	0.01%
2023/01/04	1	117.98	2	117.50	117.50	-1	9,454	-0.01%
2023/01/03	0.1	117.02	2	116.75	118.00	-1.9	9,535	-0.02%
2022/12/30	3	116.50	3	115.50	115.00	0	9,554	0.00%
2022/12/29	1	112.01	1	114.50	116.50	0	9,620	0.00%
2022/12/28	2	115.50	1.1	114.07	114.00	1	9,815	0.01%
2022/12/27	0.1	118.00	2	118.25	118.00	-2	9,880	-0.02%
2022/12/26	4	117.00	2	116.50	116.00	2	9,989	0.02%
2022/12/23	5	116.60	2	116.25	117.00	3	10,116	0.03%
2022/12/22	1	120.50	2	120.50	119.50	-1	10,179	-0.01%
2022/12/21	4.1	120.72	4	120.63	120.00	0.1	10,261	0.00%
2022/12/20	14	120.25	5	124.10	118.50	9	10,300	0.09%
2022/12/19	1	120.50	1	119.50	120.00	0	10,205	0.00%
2022/12/16	2.1	120.27	5	120.60	121.00	-3	10,373	-0.03%
2022/12/15	5	124.80	2	123.00	123.50	3	10,490	0.03%
2022/12/14	1	121.50	5	124.30	125.00	-4	10,525	-0.04%
2022/12/13	3	122.67	3	120.00	120.00	0	10,613	0.00%
2022/12/12	3	121.33	3	121.50	122.00	0	10,622	0.00%
2022/12/09	3	123.17	3	124.17	121.50	0	10,681	0.00%
2022/12/08	4	121.75	10	123.35	124.00	-6	10,619	-0.06%
2022/12/07	6.1	120.26	1	120.50	118.50	5.1	10,585	0.05%
2022/12/06	4.1	125.62	1	128.00	124.00	3.1	10,914	0.03%
2022/12/05	3	127.17	14	126.71	127.00	-11	10,858	-0.10%
2022/12/02	5.2	124.20	0	0.00	124.50	5.2	10,783	0.05%
2022/12/01	2.1	125.00	11.1	124.41	123.50	-9.1	10,825	-0.08%
2022/11/30	2	120.75	7	120.43	121.00	-5	10,891	-0.05%
2022/11/29	5	121.10	2	121.00	120.50	3	10,954	0.03%
2022/11/28	2	120.75	1	121.50	122.00	1	10,869	0.01%
2022/11/25	5.1	122.26	2	120.00	120.00	3.1	10,880	0.03%
2022/11/24	12	126.12	16.1	125.94	123.50	-4.1	10,847	-0.04%
2022/11/23	16	123.03	17	123.21	122.50	-1	10,472	-0.01%
2022/11/22	9	121.61	10.4	121.90	122.00	-1.4	10,331	-0.01%
2022/11/21	8	117.69	5	118.10	118.00	3	10,324	0.03%
2022/11/18	6.1	117.92	2.4	116.97	115.50	3.7	10,538	0.04%
2022/11/17	8.1	120.93	7	120.50	121.00	1.1	10,446	0.01%
2022/11/16	10.1	118.93	9.2	119.86	123.00	0.9	10,300	0.01%
2022/11/15	1.1	112.23	7	113.79	116.00	-5.9	9,870	-0.06%
2022/11/14	2.1	110.23	3	110.17	111.00	-0.9	10,112	-0.01%
2022/11/11	15.2	113.74	15	110.97	109.50	0.2	10,391	0.00%
2022/11/10	2.2	109.03	4	109.63	110.00	-1.8	10,306	-0.02%
2022/11/09	6.1	109.08	6.1	109.08	109.50	-0.1	10,425	0.00%
2022/11/08	9.5	109.71	9	110.39	107.50	0.5	10,680	0.00%
2022/11/07	10.2	106.35	9	107.44	107.50	1.2	10,829	0.01%
2022/11/04	11	110.00	9	110.44	111.00	2	10,661	0.02%
2022/11/03	5	109.00	7	110.07	110.50	-2	10,550	-0.02%
2022/11/02	3.1	105.73	8	107.50	107.00	-4.9	10,464	-0.05%
2022/11/01	5	103.90	6	103.75	104.00	-1	10,460	-0.01%
2022/10/31	6	102.58	4	103.63	102.50	2	10,606	0.02%
2022/10/28	9	102.28	7	103.28	102.50	2	10,684	0.02%
2022/10/27	5	99.26	15	100.49	101.50	-10	10,623	-0.09%
2022/10/26	10	95.59	6	96.05	95.70	4	10,559	0.04%
2022/10/25	6	98.28	7	97.69	97.30	-1	10,521	-0.01%
2022/10/24	3	99.67	5	100.36	97.90	-2	10,523	-0.02%
2022/10/21	9	97.05	6	96.53	95.00	3	10,508	0.03%
2022/10/20	4	96.68	2	98.30	98.40	2	10,537	0.02%
2022/10/19	1	101.50	1	102.50	99.80	0	10,741	0.00%
2022/10/18	5	102.39	1	101.50	100.50	4	10,864	0.04%
2022/10/17	6	99.09	6	100.87	103.00	0	11,816	0.00%
2022/10/14	4	99.63	10	102.10	103.50	-6	12,295	-0.05%
2022/10/13	16	101.15	11.1	97.02	94.10	4.9	12,329	0.04%
2022/10/12	10	104.40	10	105.45	104.00	0	12,291	0.00%
2022/10/11	5	108.69	3	109.00	107.00	2	12,413	0.02%
2022/10/07	30	114.36	31	112.97	113.00	-1	12,607	-0.01%
2022/10/06	9	114.11	11	114.32	115.50	-2	13,015	-0.02%
2022/10/05	15	114.07	20	114.23	113.00	-5	13,248	-0.04%
2022/10/04	14	109.96	15	109.83	110.00	-1	13,313	-0.01%
2022/10/03	13.1	105.92	13	106.46	107.50	0.1	13,402	0.00%
2022/09/30	22.1	105.83	24	104.58	108.00	-1.9	13,595	-0.01%
2022/09/29	10	106.40	10	105.35	104.50	0	13,715	0.00%
2022/09/28	15.1	107.50	11	106.86	105.00	4.1	13,911	0.03%
2022/09/27	8	109.94	6	110.25	113.50	2	14,330	0.01%
2022/09/26	6.2	110.91	1	113.50	108.50	5.2	14,738	0.03%
2022/09/23	13.1	120.64	13	117.62	117.00	0.1	15,029	0.00%
2022/09/22	17	124.18	21.5	124.36	124.00	-4.5	15,066	-0.03%
2022/09/21	8	123.50	10	123.40	124.00	-2	15,104	-0.01%
2022/09/20	8	123.31	12	123.00	122.50	-4	15,196	-0.03%
2022/09/19	6	120.75	6	121.08	120.50	0	15,291	0.00%
2022/09/16	4.1	119.51	0	0.00	120.00	4.1	15,471	0.03%
2022/09/15	2	122.98	2	121.50	120.00	0	15,554	0.00%
2022/09/14	3	122.83	2	119.54	123.50	1	15,708	0.01%
2022/09/13	10.1	124.00	16.1	124.19	122.50	-6	15,748	-0.04%
2022/09/12	6	119.67	1	120.00	118.50	5	15,530	0.03%
2022/09/08	11	116.05	10	116.75	117.50	1	15,711	0.01%
2022/09/07	24	113.31	25	112.90	115.00	-1	15,940	-0.01%
2022/09/06	12.1	116.03	12	112.29	113.00	0.1	16,010	0.00%
2022/09/05	19	121.53	16	119.00	118.50	3	15,932	0.02%
2022/09/01	9.2	122.08	11	122.00	121.00	-1.8	16,062	-0.01%
2022/08/31	5	124.30	6	125.33	125.50	-1	16,138	-0.01%
2022/08/30	18	122.94	15	123.43	122.50	3	16,552	0.02%
2022/08/29	3	121.33	1	119.50	123.00	2	17,208	0.01%
2022/08/26	11	129.50	11.1	128.60	126.50	-0.1	17,514	0.00%
2022/08/25	10	127.10	14.2	128.22	127.50	-4.2	17,347	-0.02%
2022/08/24	13	122.46	7	122.08	123.00	6	17,193	0.03%
2022/08/23	2.1	120.77	0	0.00	121.50	2.1	17,543	0.01%
2022/08/22	5.1	124.62	4	124.25	123.50	1.1	17,678	0.01%
2022/08/19	19	126.47	19.1	126.61	125.50	-0.1	17,767	0.00%
2022/08/18	29.2	121.35	16.4	124.45	124.50	12.8	17,514	0.07%
2022/08/17	2.3	121.24	6	122.25	119.50	-3.7	17,449	-0.02%
2022/08/16	14.1	124.42	12.1	122.93	122.50	1.9	17,705	0.01%
2022/08/15	13	124.19	14	124.86	124.00	-1	17,881	-0.01%
2022/08/12	24	120.38	24.1	119.53	121.50	-0.1	18,001	0.00%
2022/08/11	5	114.10	10	113.70	113.00	-5	17,973	-0.03%
2022/08/10	14	111.68	6	112.00	111.00	8	18,274	0.04%
2022/08/09	7	113.64	7	114.00	113.50	0	18,552	0.00%
2022/08/08	5	114.11	6.2	114.90	114.00	-1.2	19,047	-0.01%
2022/08/05	7.1	110.66	10.1	112.20	114.00	-3	19,385	-0.02%
2022/08/04	9.1	105.12	14.2	104.82	106.50	-5.1	19,606	-0.03%
2022/08/03	2	108.50	0.1	109.50	108.00	1.9	19,728	0.01%
2022/08/02	3.2	109.48	2.2	109.45	109.00	1	20,209	0.00%
2022/08/01	5.1	114.19	3	115.17	112.50	2.1	20,510	0.01%
2022/07/29	5.5	119.44	3	119.17	119.50	2.5	21,141	0.01%
2022/07/28	8	121.50	8	119.25	118.00	0	21,759	0.00%
2022/07/27	8	120.19	8	120.19	120.00	0	22,255	0.00%
2022/07/26	20	121.69	13	119.65	119.50	7	22,354	0.03%
2022/07/25	13.1	126.87	12	126.92	127.50	1.1	22,271	0.01%
2022/07/22	73	132.19	59	131.12	130.00	14	22,383	0.06%
2022/07/21	42	125.98	48	126.91	129.50	-6	21,594	-0.03%
2022/07/20	6	117.50	9	118.22	118.00	-3	21,191	-0.01%
2022/07/19	14	114.79	14	114.43	114.00	0	21,217	0.00%
2022/07/18	9	116.78	7	116.65	117.00	2	21,378	0.01%
2022/07/15	9	114.28	15	114.77	116.00	-6	21,812	-0.03%
2022/07/14	21	113.29	24	112.10	114.50	-3	21,730	-0.01%
2022/07/13	23	114.04	17	111.68	110.00	6	21,524	0.03%
2022/07/12	11	112.77	5	113.00	112.50	6	21,510	0.03%
2022/07/11	5	117.90	8	118.31	117.50	-3	21,710	-0.01%
2022/07/08	8	117.81	6	119.33	117.00	2	21,852	0.01%
2022/07/07	13	114.38	18	116.08	117.00	-5	21,879	-0.02%
2022/07/06	19	115.47	14	118.14	112.50	5	22,093	0.02%
2022/07/05	10	117.60	5	116.50	118.00	5	22,267	0.02%
2022/07/04	6	119.25	7	120.29	122.00	-1	22,281	0.00%
2022/07/01	16.1	126.52	7	127.00	122.50	9.1	22,482	0.04%
2022/06/30	2	138.00	2	136.50	136.00	0	22,408	0.00%
2022/06/29	3	137.67	2	141.50	143.00	1	22,711	0.00%
2022/06/28	3.1	141.45	2	140.75	140.50	1.1	22,946	0.00%
2022/06/27	2	148.00	1	152.00	147.50	1	23,468	0.00%
2022/06/24	19	141.87	16	139.72	140.00	3	23,867	0.01%
2022/06/23	7	143.93	7	145.29	144.00	0	24,329	0.00%
2022/06/22	12	150.25	11	144.59	144.00	1	24,814	0.00%
2022/06/21	14	155.32	11	156.45	156.50	3	25,557	0.01%
2022/06/20	17	161.09	14	159.14	154.00	3	26,723	0.01%
2022/06/17	15	163.17	10	163.90	167.50	5	27,070	0.02%
2022/06/16	13	173.65	21	171.86	166.00	-8	27,297	-0.03%
2022/06/15	10	170.90	7	170.64	170.50	3	27,687	0.01%
2022/06/14	11	166.09	9	166.89	168.00	2	27,861	0.01%
2022/06/13	4	166.63	4	167.25	166.50	0	27,830	0.00%
2022/06/10	6	172.83	8	172.13	172.50	-2	27,999	-0.01%
2022/06/09	25	175.50	23	175.85	176.50	2	27,910	0.01%
2022/06/08	44	177.65	40	178.19	175.00	4	27,819	0.01%
2022/06/07	66	181.76	73	181.19	182.00	-7	27,607	-0.03%
2022/06/06	23	175.54	23	176.80	176.50	0	27,139	0.00%
2022/06/02	6	172.42	4	172.50	173.00	2	26,990	0.01%
2022/06/01	10	173.20	7	173.14	171.50	3	26,945	0.01%
2022/05/31	5	172.40	13	173.38	173.50	-8	26,840	-0.03%
2022/05/30	16	169.75	14	169.29	169.00	2	26,547	0.01%
2022/05/27	27	164.26	26	162.87	162.50	1	26,408	0.00%
2022/05/26	15	162.47	13.2	161.28	160.50	1.8	26,281	0.01%
2022/05/25	9.1	162.34	11	162.27	164.00	-1.9	26,198	-0.01%
2022/05/24	43	167.98	42	163.05	160.50	1	26,005	0.00%
2022/05/23	23	175.07	18.1	173.72	172.00	4.9	25,657	0.02%
2022/05/20	27	175.72	27	175.48	175.00	0	25,429	0.00%
2022/05/19	42.1	170.45	48	171.96	173.50	-5.9	25,020	-0.02%
2022/05/18	26.1	173.27	27	172.43	171.50	-0.9	24,878	0.00%
2022/05/17	41	169.40	39	169.35	171.50	2	24,725	0.01%
2022/05/16	21	171.02	34	170.94	167.50	-13	24,832	-0.05%
2022/05/13	18	167.28	18	168.61	166.50	0	24,511	0.00%
2022/05/12	17	166.12	13	164.81	163.00	4	24,431	0.02%
2022/05/11	15	164.77	17	164.97	163.50	-2	24,469	-0.01%
2022/05/10	24	165.48	22	166.61	168.00	2	24,989	0.01%
2022/05/09	14.1	167.33	15	164.63	163.00	-0.9	24,776	0.00%
2022/05/06	28	168.75	37	167.74	171.50	-9	24,525	-0.04%
2022/05/05	31	168.24	29	167.98	168.00	2	24,166	0.01%
2022/05/04	18	158.00	26	159.40	162.50	-8	23,768	-0.03%
2022/05/03	8	148.69	12	149.04	151.50	-4	23,539	-0.02%
2022/04/29	16	147.81	15	146.37	146.00	1	23,509	0.00%
2022/04/28	19	144.37	20	145.50	143.50	-1	23,501	0.00%
2022/04/27	7	140.57	17	139.35	145.00	-10	23,407	-0.04%
2022/04/26	17	147.12	12	145.54	143.50	5	23,610	0.02%
2022/04/25	30	151.37	25	151.94	149.00	5	23,957	0.02%
2022/04/22	23	160.80	13	159.77	159.50	10	24,015	0.04%
2022/04/21	18	166.19	27	166.15	166.50	-9	23,823	-0.04%
2022/04/20	14	159.46	11	158.05	159.50	3	23,299	0.01%
2022/04/19	10	158.85	8	160.00	158.00	2	23,270	0.01%
2022/04/18	5	155.30	6	154.50	156.00	-1	23,186	0.00%
2022/04/15	19	157.32	12	154.96	156.50	7	23,015	0.03%
2022/04/14	14	166.21	17	167.44	167.00	-3	22,684	-0.01%
2022/04/13	25	163.26	26	164.04	163.50	-1	22,437	0.00%
2022/04/12	21	160.17	21	160.60	159.00	0	22,172	0.00%
2022/04/11	24	164.48	15	164.13	160.50	9	21,872	0.04%
2022/04/08	23	171.50	24	172.38	173.00	-1	21,426	0.00%
2022/04/07	34	171.63	108	169.41	172.50	-74	20,942	-0.35%	大賣/
2022/04/06	27.2	179.95	21	180.07	180.00	6.2	20,316	0.03%
2022/04/01	12.2	183.12	15	184.90	183.00	-2.8	20,023	-0.01%
2022/03/31	14	195.71	22.1	194.60	191.00	-8.1	19,559	-0.04%
2022/03/30	33	201.18	25.1	195.86	190.50	7.9	19,221	0.04%
2022/03/29	10	187.30	20	191.60	194.50	-10	18,900	-0.05%
2022/03/28	32	181.95	25.1	182.66	177.00	7	18,930	0.04%
2022/03/25	25	179.82	22	179.64	179.50	3	18,298	0.02%
2022/03/24	37.1	176.45	50.5	177.11	179.00	-13.4	17,766	-0.08%
2022/03/23	51.7	170.56	55.3	171.08	175.50	-3.6	16,873	-0.02%
2022/03/22	10	155.80	14.2	157.10	160.00	-4.2	15,827	-0.03%
2022/03/21	5.1	153.80	12.1	154.01	153.50	-7.1	15,465	-0.05%
2022/03/18	13	152.08	16.1	150.75	149.00	-3.1	15,255	-0.02%
2022/03/17	9	143.78	23.1	145.23	148.50	-14.1	14,639	-0.10%
2022/03/16	7	137.07	4	138.50	137.00	3	14,436	0.02%
2022/03/15	6	141.17	6	140.42	138.50	0	14,460	0.00%
2022/03/11	4	144.13	0	0.00	143.00	4	14,740	0.03%
2022/03/10	9	145.61	6.3	145.19	143.00	2.8	14,906	0.02%
2022/03/09	7	143.21	6.1	143.25	143.50	0.9	15,044	0.01%
2022/03/08	4	141.63	5.1	142.76	140.00	-1.1	15,349	-0.01%
2022/03/07	3	138.50	2	138.25	138.00	1	16,046	0.01%
2022/03/04	0	0.00	4	144.63	144.50	-4	17,325	-0.02%
2022/03/03	1	145.50	2	146.00	145.50	-1	18,951	-0.01%
2022/03/02	3	140.67	7.2	142.74	143.00	-4.2	19,522	-0.02%
2022/03/01	1	139.50	3	140.67	139.50	-2	20,151	-0.01%
2022/02/25	5.1	136.80	5	137.00	136.50	0.1	20,576	0.00%
2022/02/24	3	134.84	5	136.40	133.50	-2	21,396	-0.01%
2022/02/23	4	139.63	8	140.00	140.00	-4	21,422	-0.02%
2022/02/22	7.1	137.65	1	141.00	136.50	6.1	21,565	0.03%
2022/02/21	8.1	142.19	4	142.38	142.00	4.1	21,782	0.02%
2022/02/18	7.3	141.76	7	141.43	144.50	0.3	22,092	0.00%
2022/02/17	9	146.11	7.1	146.27	143.00	1.9	22,348	0.01%
2022/02/16	17.1	149.81	17	150.74	147.50	0.1	22,483	0.00%
2022/02/15	8	146.94	6	145.83	145.50	2	22,383	0.01%
2022/02/14	13.1	146.53	1.1	143.59	143.50	12	22,227	0.05%
2022/02/11	17	150.21	19	151.00	152.00	-2	22,140	-0.01%
2022/02/10	24	148.10	24.2	149.13	147.50	-0.2	21,979	0.00%
2022/02/09	9	144.50	10.1	147.89	143.00	-1.1	21,281	0.00%
2022/02/08	4	144.88	2	145.50	145.00	2	21,042	0.01%
2022/02/07	12	146.00	9	146.11	144.00	3	21,124	0.01%
2022/01/26	12	142.54	15	142.53	143.00	-3	20,884	-0.01%
2022/01/25	15	140.60	17	141.09	140.50	-2	20,809	-0.01%
2022/01/24	14	133.68	16	135.09	138.50	-2	20,593	-0.01%
2022/01/21	17	138.47	22	137.95	135.00	-5	20,604	-0.02%
2022/01/20	5	139.70	8.1	141.00	142.00	-3.1	20,533	-0.02%
2022/01/19	13	140.69	21	140.29	140.50	-8	20,662	-0.04%
2022/01/18	15.2	138.87	21	140.40	139.00	-5.8	20,828	-0.03%
2022/01/17	5	129.80	10	129.80	131.00	-5	20,616	-0.02%
2022/01/14	3	123.00	1	124.00	124.00	2	21,152	0.01%
2022/01/13	3	124.35	1	126.00	126.00	2	21,889	0.01%
2022/01/12	3	126.83	23	127.43	126.50	-20	22,179	-0.09%
2022/01/11	8	132.75	5.1	131.91	130.50	2.9	22,287	0.01%
2022/01/10	1	127.00	6	134.83	137.00	-5	22,311	-0.02%
2022/01/07	9	133.44	11	131.45	131.00	-2	22,444	-0.01%
2022/01/06	5.3	137.35	1	138.00	138.00	4.3	22,628	0.02%
2022/01/05	4	140.50	1	140.50	139.50	3	22,911	0.01%
2022/01/04	5.1	144.01	7	145.07	143.50	-1.9	23,052	-0.01%
2022/01/03	3	140.33	3	141.00	141.00	0	23,537	0.00%
2021/12/30	6	140.83	4	140.63	141.00	2	23,999	0.01%
2021/12/29	2.3	142.98	1	144.50	142.00	1.3	24,430	0.01%
2021/12/28	3.3	142.73	4	143.63	143.50	-0.7	24,848	0.00%
2021/12/27	4.1	143.50	4	143.00	142.50	0.1	25,173	0.00%
2021/12/24	5.2	143.91	7	144.86	143.00	-1.8	25,512	-0.01%
2021/12/23	30	147.78	28	145.36	145.00	2	25,614	0.01%
2021/12/22	34.2	149.66	47	149.40	145.50	-12.8	25,562	-0.05%
2021/12/21	1	140.99	3	140.50	139.50	-2	25,152	-0.01%
2021/12/20	17	141.29	8	139.69	139.00	9	25,892	0.03%
2021/12/17	3	143.83	4	142.63	144.50	-1	26,456	0.00%
2021/12/16	4.2	146.07	9.1	147.39	147.00	-4.9	26,543	-0.02%
2021/12/15	7.2	141.96	9.1	142.82	143.00	-2	26,464	-0.01%
2021/12/14	8.1	141.57	12	141.67	142.00	-3.9	26,689	-0.01%
2021/12/13	6.1	138.59	4	138.50	138.00	2.1	26,765	0.01%
2021/12/10	12	139.33	11	140.55	140.00	1	27,342	0.00%
2021/12/09	19	142.79	5	141.90	141.00	14	28,202	0.05%
2021/12/08	13.1	144.11	22	143.20	144.50	-8.9	28,612	-0.03%
2021/12/07	23	146.91	22	144.80	144.00	1	28,992	0.00%
2021/12/06	19	153.39	16	151.31	149.00	3	29,329	0.01%
2021/12/03	65	154.82	63.9	155.76	154.00	1.1	30,337	0.00%
2021/12/02	14.1	157.62	12.1	156.56	152.00	2.1	30,465	0.01%
2021/12/01	33	160.00	45	160.00	162.50	-12	30,713	-0.04%
2021/11/30	69	160.33	65	159.46	155.50	4	30,901	0.01%
2021/11/29	67	148.76	77.5	152.28	156.00	-10.5	31,412	-0.03%
2021/11/26	28	141.13	32	142.42	143.50	-4	31,181	-0.01%
2021/11/25	37	142.62	32	143.36	139.00	5	30,992	0.02%
2021/11/24	23	138.70	18	137.06	138.00	5	30,645	0.02%
2021/11/23	28.2	142.69	39.8	143.22	143.00	-11.6	31,034	-0.04%
2021/11/22	3	136.67	4	137.63	137.50	-1	31,544	0.00%
2021/11/19	20	139.15	15	136.03	135.50	5	34,292	0.01%
2021/11/18	37.1	141.11	23	140.54	139.50	14.1	35,764	0.04%
2021/11/17	50.5	139.02	51	139.94	143.00	-0.5	36,558	0.00%
2021/11/16	46	140.27	19	139.03	136.00	27	37,590	0.07%
2021/11/15	14.3	136.72	11.1	138.37	138.50	3.3	38,657	0.01%
2021/11/12	9	133.78	11	134.50	133.00	-2	39,680	0.00%
2021/11/11	8	130.88	4	131.88	130.50	4	40,366	0.01%
2021/11/10	9	132.72	6	133.00	131.00	3	40,750	0.01%
2021/11/09	6	127.75	9	128.33	130.00	-3	40,825	-0.01%
2021/11/08	5	122.10	2	122.75	122.00	3	40,859	0.01%
2021/11/05	7	125.00	7	124.71	124.00	0	41,105	0.00%
2021/11/04	16	127.56	17	126.62	126.00	-1	41,586	0.00%
2021/11/03	1	127.50	1	129.00	130.00	0	41,987	0.00%
2021/11/02	32	132.73	19.1	129.18	128.00	12.9	42,474	0.03%
2021/11/01	9	131.17	18	131.03	131.00	-9	43,019	-0.02%
2021/10/29	11	129.36	12	128.71	128.00	-1	44,230	0.00%
2021/10/28	9	131.22	14	130.18	129.00	-5	44,764	-0.01%
2021/10/27	21.1	129.18	20	129.83	132.00	1.1	45,083	0.00%
2021/10/26	59	131.43	72	130.29	127.00	-13	45,547	-0.03%
2021/10/25	15	140.20	13	140.38	139.50	2	46,178	0.00%
2021/10/22	37	141.14	31	141.82	144.00	6	46,175	0.01%
2021/10/21	51	138.79	55	137.88	136.00	-4	46,465	-0.01%
2021/10/20	18	133.61	14	133.32	135.00	4	46,586	0.01%
2021/10/19	16	124.25	15	125.90	128.50	1	47,139	0.00%
2021/10/18	5	122.20	11	122.50	123.00	-6	47,995	-0.01%
2021/10/15	15	122.00	17	122.15	122.00	-2	48,377	0.00%
2021/10/14	11	120.82	10	119.30	118.00	1	48,819	0.00%
2021/10/13	13	125.88	13	123.27	120.50	0	49,261	0.00%
2021/10/12	15	130.83	11	131.14	128.50	4	49,863	0.01%
2021/10/08	22	135.32	22.2	135.77	131.00	-0.2	50,305	0.00%
2021/10/07	30	131.78	26	132.33	133.50	4	50,945	0.01%
2021/10/06	15.2	127.53	17.1	127.80	130.50	-1.9	50,971	0.00%
2021/10/05	38	121.18	32	121.27	126.50	6	51,717	0.01%
2021/10/04	19	124.53	20	125.48	121.50	-1	52,128	0.00%
2021/10/01	18	126.36	17	125.53	124.00	1	52,726	0.00%
2021/09/30	7	134.36	8	134.81	134.00	-1	53,156	0.00%
2021/09/29	18	135.31	17	135.82	134.00	1	53,244	0.00%
2021/09/28	12	135.54	14	135.39	139.00	-2	53,458	0.00%
2021/09/27	32	136.13	22	136.61	138.00	10	53,472	0.02%
2021/09/24	55	134.24	21	132.36	135.00	34	52,807	0.06%
2021/09/23	4	127.25	4	125.63	124.50	0	52,292	0.00%
2021/09/22	6	122.83	10	122.50	125.00	-4	52,340	-0.01%
2021/09/17	13	123.69	13	124.69	126.50	0	52,383	0.00%
2021/09/16	12.1	120.83	6	120.50	121.50	6.1	52,394	0.01%
2021/09/15	25	122.18	20	121.53	120.00	5	52,459	0.01%
2021/09/14	28	123.89	24	123.92	121.50	4	52,046	0.01%
2021/09/13	24	133.85	30	132.37	129.00	-6	51,349	-0.01%
2021/09/10	36.1	130.57	32	130.97	133.00	4.1	51,054	0.01%
2021/09/09	33	133.85	31	132.63	133.00	2	50,598	0.00%
2021/09/08	57	132.80	45	132.50	130.50	12	50,078	0.02%
2021/09/07	25.1	142.25	34	143.37	138.50	-8.9	49,056	-0.02%
2021/09/06	32	156.76	25.2	154.55	153.50	6.8	48,713	0.01%
2021/09/03	41	164.07	49.3	164.38	165.50	-8.3	48,488	-0.02%
2021/09/02	92.1	166.49	90.1	165.60	159.00	2	48,252	0.00%
2021/09/01	35.6	162.10	51.3	163.49	167.00	-15.7	46,980	-0.03%
2021/08/31	15	154.30	7	153.29	155.00	8	46,231	0.02%
2021/08/30	17.1	152.52	17	151.44	150.00	0.1	46,138	0.00%
2021/08/27	52	152.06	53.1	151.15	150.00	-1.1	46,457	0.00%
2021/08/26	71.1	160.21	67	159.50	158.00	4.1	46,194	0.01%
2021/08/25	153.4	164.90	127.1	162.39	158.50	26.3	45,344	0.06%	大買/大賣/
2021/08/24	35.5	157.18	69.3	158.52	163.50	-33.8	43,208	-0.08%
2021/08/23	31	150.60	38	150.37	149.00	-7	42,798	-0.02%
2021/08/20	41	142.57	52.1	143.82	144.00	-11.1	43,009	-0.03%
2021/08/19	71.1	148.66	59	146.08	135.00	12.1	42,007	0.03%
2021/08/18	60.2	137.71	69	140.93	150.00	-8.8	40,718	-0.02%
2021/08/17	32.3	139.80	24	139.58	137.50	8.3	39,881	0.02%
2021/08/16	23	134.57	39	135.99	135.50	-16	39,150	-0.04%
2021/08/13	23	137.28	29	135.74	130.50	-6	38,780	-0.02%
2021/08/12	7.5	132.47	15	135.57	136.50	-7.5	38,600	-0.02%
2021/08/11	15.3	135.15	12.1	133.21	128.00	3.2	38,648	0.01%
2021/08/10	23	133.39	16	134.06	135.00	7	38,582	0.02%
2021/08/09	23	144.54	18	142.61	138.50	5	38,319	0.01%
2021/08/06	17.1	147.50	19	148.16	150.00	-2	38,020	-0.01%
2021/08/05	56	146.72	61	146.02	144.50	-5	37,805	-0.01%
2021/08/04	45	150.73	45	150.62	149.50	0	37,759	0.00%
2021/08/03	26	140.94	32.1	141.86	142.00	-6.1	36,910	-0.02%
2021/08/02	24	136.75	19	135.63	135.00	5	36,810	0.01%
2021/07/30	30.1	139.53	28	140.41	135.00	2.1	36,379	0.01%
2021/07/29	57	132.85	54	132.52	136.50	3	35,710	0.01%
2021/07/28	24.3	135.10	8	138.63	132.50	16.3	34,588	0.05%
2021/07/27	54	154.31	32	149.83	147.00	22	34,541	0.06%
2021/07/26	36	148.29	42.2	151.41	155.00	-6.2	33,627	-0.02%
2021/07/23	72.1	148.07	64.4	147.89	141.00	7.7	32,848	0.02%
2021/07/22	83.6	152.41	88.1	152.62	153.00	-4.6	32,220	-0.01%
2021/07/21	5	143.90	47.3	146.21	147.50	-42.3	31,411	-0.13%
2021/07/20	18	137.56	28	137.05	134.50	-10	31,298	-0.03%
2021/07/19	45	137.14	29	136.74	134.00	16	31,150	0.05%
2021/07/16	85.2	136.52	80	137.81	137.00	5.2	31,080	0.02%
2021/07/15	32.4	127.93	15	127.07	130.00	17.4	30,465	0.06%
2021/07/14	42.2	126.46	67.7	125.49	124.50	-25.5	30,605	-0.08%
2021/07/13	6.3	120.36	73	121.37	123.00	-66.7	30,442	-0.22%
2021/07/12	66	111.82	71.8	112.43	112.00	-5.8	30,802	-0.02%
2021/07/09	22.5	100.92	37.4	102.47	105.50	-14.9	29,847	-0.05%
2021/07/08	31.2	95.34	40.1	95.20	96.20	-8.9	29,423	-0.03%
2021/07/07	32	92.60	50	93.70	95.50	-18	29,117	-0.06%
2021/07/06	7.2	87.24	11	86.84	86.90	-3.8	28,520	-0.01%
2021/07/05	40	88.17	41	88.70	86.20	-1	28,772	0.00%
2021/07/02	65	79.12	93.1	81.76	86.00	-28.1	28,994	-0.10%
2021/07/01	53.1	80.57	39.1	80.74	78.90	14	29,316	0.05%
2021/06/30	41	81.52	36.1	81.47	80.30	4.9	29,785	0.02%
2021/06/29	74	84.00	16	82.82	81.10	58	31,403	0.18%
2021/06/28	14	85.75	10	84.82	84.90	4	33,429	0.01%
2021/06/25	20	84.97	28.6	84.95	84.30	-8.6	34,038	-0.03%
2021/06/24	20.6	83.42	13	83.44	83.50	7.6	33,812	0.02%
2021/06/23	12	80.90	10	82.14	82.40	2	33,654	0.01%
2021/06/22	12.1	81.25	8	81.43	79.20	4.1	33,733	0.01%
2021/06/21	8.1	80.37	9	79.69	79.90	-0.9	33,417	0.00%
2021/06/18	9	80.35	48	80.13	79.60	-39	33,176	-0.12%
2021/06/17	8.5	79.52	11	80.25	81.50	-2.5	33,009	-0.01%
2021/06/16	19	80.82	5	80.84	79.90	14	32,827	0.04%
2021/06/15	5	83.14	7	82.73	82.30	-2	32,627	-0.01%
2021/06/11	81.1	85.20	136	83.82	83.00	-54.9	32,497	-0.17%	大賣/
2021/06/10	100	80.81	181	82.69	83.10	-81	31,950	-0.25%	大賣/
2021/06/09	104	79.37	79.1	79.05	78.60	25	31,065	0.08%	大買/
2021/06/08	66.1	77.22	34.2	77.38	77.00	31.9	30,472	0.10%
2021/06/07	22	84.52	16	84.25	83.10	6	29,770	0.02%
2021/06/04	99	87.35	92	87.35	86.00	7	29,326	0.02%
2021/06/03	39.1	86.05	40	86.86	85.70	-0.9	28,631	0.00%
2021/06/02	44	85.00	25	84.86	83.00	19	28,030	0.07%
2021/06/01	23.1	83.98	27	84.49	86.10	-3.9	27,484	-0.01%
2021/05/31	79.3	83.98	131	83.52	81.90	-51.7	26,770	-0.19%	大賣/
2021/05/28	20	77.49	28	78.04	79.20	-8	25,574	-0.03%
2021/05/27	10	70.18	17	71.04	72.00	-7	24,303	-0.03%
2021/05/26	7	68.74	7	68.13	68.50	0	23,964	0.00%
2021/05/25	64	69.53	46	69.31	68.20	18	23,809	0.08%
2021/05/24	13.4	66.72	30.1	67.10	66.80	-16.7	23,310	-0.07%
2021/05/21	2	64.25	5	64.48	64.00	-3	23,089	-0.01%
2021/05/20	10	64.55	5	63.26	62.90	5	23,202	0.02%
2021/05/19	9	64.33	16.1	66.16	66.00	-7.1	23,128	-0.03%
2021/05/18	10	59.47	13	62.81	62.90	-3	22,850	-0.01%
2021/05/17	7	60.34	14	60.69	57.20	-7	22,602	-0.03%
2021/05/14	4	64.40	15	64.91	63.50	-11	22,280	-0.05%
2021/05/13	65	63.76	8	63.35	62.90	57	21,942	0.26%
2021/05/12	21.1	65.81	41	65.18	63.50	-20	21,570	-0.09%
2021/05/11	38	68.88	8	68.83	67.00	30	20,854	0.14%
2021/05/10	5	72.16	24	73.13	74.00	-19	20,353	-0.09%
2021/05/07	9	66.30	2	66.90	67.30	7	19,787	0.04%
2021/05/06	29	62.87	7	63.74	61.20	22	19,751	0.11%
2021/05/05	3	64.33	6	65.00	62.80	-3	19,622	-0.02%
2021/05/04	9	65.42	33	64.31	64.40	-24	19,451	-0.12%
2021/05/03	9	67.44	24	67.68	67.00	-15	19,143	-0.08%
2021/04/29	13	70.18	12	70.77	69.00	1	18,981	0.01%
2021/04/28	13	70.74	14	70.81	69.60	-1	18,872	-0.01%
2021/04/27	13	72.97	5.1	73.92	72.10	7.9	18,631	0.04%
2021/04/26	22.1	76.22	14	76.46	75.40	8.1	18,336	0.04%
2021/04/23	18.1	74.64	25.1	74.82	74.40	-7.1	17,959	-0.04%
2021/04/22	42.2	76.06	34.1	76.58	72.60	8.1	17,593	0.05%
2021/04/21	12.3	73.44	18	73.29	73.40	-5.8	17,087	-0.03%
2021/04/20	51	72.86	50	73.27	73.00	1	16,800	0.01%
2021/04/19	33.1	71.76	24	70.61	70.00	9.1	16,096	0.06%
2021/04/16	35	69.95	32	70.38	71.10	3	15,114	0.02%
2021/04/15	15	64.29	12	64.35	64.70	3	14,251	0.02%
2021/04/14	40	62.45	24.1	61.80	63.70	15.9	13,976	0.11%
2021/04/13	188.1	66.29	11	66.29	65.60	177.1	13,548	1.31%	大買/鉅額交易
2021/04/12	9	66.70	162	66.70	66.70	-153	12,897	-1.19%	大賣/鉅額交易
2021/04/09	26	62.01	23	61.24	60.70	3	12,824	0.02%
2021/04/08	95.1	66.33	24.2	66.25	64.00	70.9	12,398	0.57%
2021/04/07	2.2	63.60	13	62.94	64.20	-10.9	11,648	-0.09%
2021/04/06	39	58.74	56.1	58.47	58.40	-17.1	11,053	-0.15%
2021/04/01	103.1	58.89	98.3	59.04	58.20	4.9	10,491	0.05%	大買/
2021/03/31	98	56.27	137.2	56.47	57.40	-39.2	8,769	-0.45%	大賣/
2021/03/30	31	50.62	134.9	50.64	52.20	-103.9	6,590	-1.58%	大賣/鉅額交易
2021/03/29	23	47.65	14	48.07	47.50	9	5,909	0.15%
2021/03/26	4	47.40	3	47.55	47.45	1	5,852	0.02%
2021/03/25	17	46.77	21	46.96	47.00	-4	5,689	-0.07%
2021/03/23	10	45.31	2	45.50	44.65	8	5,427	0.15%
2021/03/19	0	0.00	3	44.40	44.50	-3	5,708	-0.05%
2021/03/18	6	45.08	4	45.03	45.00	2	5,742	0.03%
2021/03/17	13	45.97	5	45.91	45.15	8	5,847	0.14%
2021/03/16	5	45.70	0	0.00	46.50	5	5,917	0.08%
2021/03/15	7	44.84	7	45.23	45.50	0	6,056	0.00%
2021/03/12	1	44.55	11	44.87	44.60	-10	6,178	-0.16%
2021/03/11	11	44.36	0	0.00	44.60	11	6,587	0.17%
2021/03/09	5	43.80	5	44.32	43.80	0	7,223	0.00%
2021/03/05	0	0.00	1	44.50	44.30	-1	7,337	-0.01%
2021/03/04	1	45.90	2	45.00	45.00	-1	7,367	-0.01%
2021/03/03	2	45.45	2	45.93	46.20	0	7,644	0.00%
2021/03/02	1	47.50	2	47.25	46.30	-1	7,592	-0.01%
2021/02/26	5	47.57	2	47.00	47.35	3	7,537	0.04%
2021/02/25	2	47.58	3	47.20	46.90	-1	7,510	-0.01%
2021/02/24	6	47.11	28	47.05	46.70	-22	7,609	-0.29%
2021/02/23	12	46.62	12	46.63	46.65	0	7,591	0.00%
2021/02/22	8	47.73	13.1	47.14	47.45	-5.1	7,530	-0.07%
2021/02/19	13	47.38	10	47.56	47.45	3	7,275	0.04%
2021/02/18	27	46.71	3	47.16	46.85	24	7,114	0.34%
2021/02/17	17	46.00	6	45.91	46.15	11	7,002	0.16%
2021/02/05	1	44.30	2.9	44.15	44.20	-1.9	6,944	-0.03%
2021/02/04	2	43.75	0	0.00	43.90	2	6,937	0.03%
2021/02/03	1	44.35	0	0.00	43.70	1	6,939	0.01%
2021/02/02	2	43.38	2	43.75	43.75	0	6,955	0.00%
2021/02/01	2	42.20	63	42.07	42.55	-61	6,936	-0.88%
2021/01/29	61.3	44.53	0	0.00	43.10	61.3	6,909	0.89%
2021/01/28	7	44.49	1	44.85	44.35	6	6,858	0.09%
2021/01/27	3	45.28	4	45.35	45.45	-1	6,841	-0.01%
2021/01/26	4	45.41	1	45.35	44.70	3	6,806	0.04%
2021/01/25	6	44.73	2.1	44.81	44.90	3.9	6,778	0.06%
2021/01/22	6	44.53	1	44.20	44.65	5	6,759	0.07%
2021/01/21	4	44.68	4	44.44	44.05	0	6,733	0.00%
2021/01/20	6	46.26	5	46.27	45.10	1	6,699	0.01%
2021/01/19	2	46.70	1	47.00	46.10	1	6,581	0.02%
2021/01/18	7	46.15	2	46.28	46.10	5	6,537	0.08%
2021/01/15	12	47.86	16	48.15	47.30	-4	6,465	-0.06%
2021/01/14	22	47.95	23	47.94	48.20	-1	6,337	-0.02%
2021/01/13	1	47.05	4.2	46.77	46.55	-3.2	6,131	-0.05%
2021/01/12	19	47.22	18	46.52	46.15	1	6,067	0.02%
2021/01/11	23.1	46.97	16	47.03	47.50	7.1	5,985	0.12%
2021/01/08	4	45.58	2	45.50	45.35	2	5,832	0.03%
2021/01/07	4	45.81	2.1	46.27	45.80	1.9	5,840	0.03%
2021/01/06	9	46.21	9	46.06	45.65	0	5,914	0.00%
2021/01/05	10	46.89	3	46.67	46.85	7	5,892	0.12%
2021/01/04	12.1	47.68	3	47.60	47.65	9.1	5,976	0.15%
2020/12/31	14	47.55	37.1	47.43	47.45	-23.1	5,860	-0.39%
2020/12/30	4	46.34	4	46.39	46.70	0	5,800	0.00%
2020/12/29	5	46.27	9	46.41	46.20	-4	5,800	-0.07%
2020/12/28	12	46.66	28	46.62	46.65	-16	5,771	-0.28%
2020/12/25	39.3	46.30	12	46.38	46.40	27.3	5,712	0.48%
2020/12/24	6	46.98	13	46.78	46.75	-7	5,641	-0.12%
2020/12/23	25	46.32	7	45.94	46.20	18	5,543	0.32%
2020/12/22	24	45.02	19	44.93	44.90	5	5,383	0.09%
2020/12/21	10	44.13	7	43.88	45.05	3	5,259	0.06%
2020/12/18	9	45.12	9.7	44.90	44.75	-0.7	5,182	-0.01%
2020/12/17	1.3	44.95	3.4	44.97	45.00	-2.1	5,165	-0.04%
2020/12/16	4	45.46	3.2	45.62	45.30	0.8	5,161	0.02%
2020/12/15	22.7	46.07	34	45.43	45.15	-11.3	5,109	-0.22%
2020/12/14	1	47.65	4	47.28	47.40	-3	4,874	-0.06%
2020/12/11	13	48.17	10	47.50	46.95	3	4,843	0.06%
2020/12/10	14	49.00	2	47.98	48.25	12	4,790	0.25%
2020/12/09	10	51.22	19	51.49	51.00	-9	4,654	-0.19%
2020/12/08	37.1	49.72	15	49.85	50.20	22.1	4,480	0.49%
2020/12/07	42	50.82	40.1	51.08	50.80	1.9	4,324	0.05%
2020/12/04	14	48.56	20	49.07	48.75	-6	3,916	-0.15%
2020/12/03	34	48.15	28	47.96	47.50	6	3,684	0.16%
2020/12/02	4	46.53	4	46.48	46.45	0	3,307	0.00%
2020/12/01	6	45.50	6	44.85	45.50	0	3,232	0.00%
2020/11/30	3	45.27	5	45.36	45.20	-2	3,333	-0.06%
2020/11/27	41	46.28	22	46.45	45.75	19	3,579	0.53%
2020/11/26	0	0.00	4	44.09	44.35	-4	3,259	-0.12%
2020/11/25	3	43.93	0	0.00	43.75	3	3,232	0.09%
2020/11/24	2	44.20	2	44.05	43.90	0	3,200	0.00%
2020/11/23	11	44.58	9	44.87	44.80	2	3,145	0.06%
2020/11/20	2	43.30	1	43.45	43.70	1	2,993	0.03%
2020/11/19	1	42.60	0	0.00	42.50	1	2,942	0.03%
2020/11/18	2	42.60	0	0.00	42.65	2	2,939	0.07%
2020/11/17	0	0.00	1	42.55	42.35	-1	2,936	-0.03%
2020/11/13	1	42.00	2	42.05	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	5.1	42.80	42.55	-5.1	3,059	-0.17%
2020/11/11	21	42.62	9	42.60	42.80	12	3,120	0.38%
2020/11/10	2	42.63	14	42.84	42.50	-12	3,138	-0.38%
2020/11/09	0	0.00	1	42.35	42.35	-1	3,181	-0.03%
2020/11/06	2	41.95	1	41.90	41.90	1	3,206	0.03%
2020/11/04	11	41.62	5	41.65	41.70	6	3,371	0.18%
2020/11/03	2	41.60	1	41.65	41.65	1	3,397	0.03%
2020/11/02	1	41.40	0	0.00	40.90	1	3,436	0.03%
2020/10/30	2.1	41.53	0	0.00	41.40	2.1	3,457	0.06%
2020/10/29	11	41.77	0	0.00	42.20	11	3,572	0.31%
2020/10/28	2	42.70	1	42.50	42.10	1	3,609	0.03%
2020/10/27	0	0.00	1	43.55	43.85	-1	3,619	-0.03%
2020/10/26	0	0.00	10	44.17	43.90	-10	3,690	-0.27%
2020/10/22	3	43.25	0	0.00	43.50	3	3,787	0.08%
2020/10/21	2	45.85	3	45.70	45.60	-1	3,744	-0.03%
2020/10/20	2	45.75	0	0.00	45.75	2	3,749	0.05%
2020/10/19	0	0.00	2	45.85	45.65	-2	3,768	-0.05%
2020/10/14	3	47.05	5	46.90	46.50	-2	3,768	-0.05%
2020/10/13	0	0.00	3	46.13	45.85	-3	3,693	-0.08%
2020/10/12	3	45.77	9	45.88	45.50	-6	3,642	-0.16%
2020/10/08	2	45.00	6	45.11	45.15	-4	3,536	-0.11%
2020/10/07	7	44.62	4	44.66	44.55	3	3,507	0.09%
2020/10/06	4	43.76	3	44.03	44.10	1	3,465	0.03%
2020/10/05	0	0.00	1	42.80	42.80	-1	3,508	-0.03%
2020/09/30	0	0.00	1	41.30	41.80	-1	3,659	-0.03%
2020/09/28	0	0.00	2	41.75	41.70	-2	4,303	-0.05%
2020/09/25	3	41.90	6	41.31	40.90	-3	4,341	-0.07%
2020/09/24	2	42.65	1	42.70	42.05	1	4,396	0.02%
2020/09/23	1	43.80	0	0.00	43.75	1	4,394	0.02%
2020/09/22	4	44.03	1	45.30	44.00	3	4,399	0.07%
2020/09/21	2	45.55	1	45.60	45.05	1	4,359	0.02%
2020/09/18	4	45.35	4	45.34	45.20	0	4,321	0.00%
2020/09/17	3	45.17	3	45.72	45.25	0	4,319	0.00%
2020/09/16	11	45.30	52	45.21	45.30	-41	4,300	-0.95%
2020/09/15	11	45.27	1	45.40	45.00	10	4,317	0.23%
2020/09/14	2	43.25	2	44.45	44.80	0	4,231	0.00%
2020/09/11	1	43.65	1.3	43.12	43.10	-0.3	4,186	-0.01%
2020/09/10	2	44.08	4	44.39	43.95	-2	4,162	-0.05%
2020/09/09	4	44.00	0	0.00	44.35	4	4,145	0.10%
2020/09/08	0.3	45.00	0	0.00	44.75	0.3	4,132	0.01%
2020/09/07	1	45.00	1	45.60	44.75	0	4,107	0.00%
2020/09/04	1	44.50	2	44.33	44.90	-1	4,073	-0.02%
2020/09/03	12	46.08	0	0.00	45.50	12	4,036	0.30%
2020/09/02	10	46.62	10	46.44	46.60	0	3,899	0.00%
2020/09/01	0	0.00	2	43.33	43.20	-2	3,618	-0.06%
2020/08/31	2	42.95	0	0.00	42.80	2	3,675	0.05%
2020/08/28	4	42.93	1	43.20	43.10	3	3,696	0.08%
2020/08/27	1	43.95	2	43.50	43.15	-1	3,720	-0.03%
2020/08/26	1	43.60	3	43.73	43.60	-2	3,725	-0.05%
2020/08/25	3	43.45	4	43.70	43.80	-1	3,756	-0.03%
2020/08/24	3	42.98	101	42.85	42.85	-98	3,777	-2.59%	大賣/
2020/08/21	2.1	43.15	0	0.00	43.05	2.1	3,855	0.05%
2020/08/20	3	42.22	1	42.70	42.55	2	3,846	0.05%
2020/08/19	21	44.34	1	44.25	44.00	20	3,804	0.53%
2020/08/18	37	45.61	3	45.70	45.65	34	3,761	0.90%
2020/08/17	2	45.68	7	46.19	46.65	-5	3,716	-0.13%
2020/08/14	1	45.10	0	0.00	45.60	1	3,649	0.03%
2020/08/13	52	45.98	3	46.60	45.95	49	3,628	1.35%
2020/08/11	8	45.71	1	45.55	44.95	7	3,516	0.20%
2020/08/10	58	47.37	5	47.27	47.30	53	3,459	1.53%
2020/08/07	3	46.32	3	46.88	47.10	0	3,354	0.00%
2020/08/06	5	46.85	0	0.00	46.00	5	3,321	0.15%
2020/08/05	4	46.90	6	47.18	47.00	-2	3,283	-0.06%
2020/08/04	6	47.93	3	47.67	47.00	3	3,286	0.09%
2020/08/03	0	0.00	3	46.13	46.40	-3	3,226	-0.09%
2020/07/31	11	46.11	10	46.21	46.30	1	3,255	0.03%
2020/07/30	6	45.37	5	45.26	46.00	1	3,211	0.03%
2020/07/29	6	43.92	5	44.52	44.95	1	3,135	0.03%
2020/07/28	10	44.41	10	43.18	42.70	0	3,103	0.00%
2020/07/27	5	43.52	5	43.78	44.00	0	3,047	0.00%
2020/07/24	3	43.62	4	43.25	42.70	-1	3,010	-0.03%
2020/07/23	3	44.78	1	44.20	44.20	2	2,999	0.07%
2020/07/22	5	44.05	5	44.56	44.60	0	2,977	0.00%
2020/07/21	2	43.50	13	43.21	43.20	-11	2,941	-0.37%
2020/07/20	11	43.08	5	42.90	43.25	6	2,928	0.20%
2020/07/17	8	42.89	22	42.85	43.00	-14	2,887	-0.48%
2020/07/16	0	0.00	21	42.33	42.30	-21	2,866	-0.73%
2020/07/15	41	41.81	3	42.23	41.70	38	2,861	1.33%
2020/07/13	3	43.58	2	43.85	43.80	1	2,906	0.03%
2020/07/10	29	44.63	4.3	44.02	43.70	24.7	2,895	0.85%
2020/07/09	37	46.11	6	46.41	45.55	31	2,814	1.10%
2020/07/08	17.3	48.16	166	48.22	47.45	-148.7	2,649	-5.61%	大賣/鉅額交易
2020/07/07	40	44.08	19	44.69	45.35	21	2,235	0.94%
2020/07/06	22	40.42	21	41.03	41.25	1	2,022	0.05%
2020/07/03	6	40.85	2	41.05	40.85	4	1,990	0.20%
2020/07/02	0	0.00	3.1	40.31	40.40	-3.1	1,919	-0.16%
2020/07/01	3	39.53	2	39.33	39.30	1	1,904	0.05%
2020/06/30	1	38.55	2	38.70	38.70	-1	1,921	-0.05%
2020/06/29	1	38.65	10	38.23	38.35	-9	1,924	-0.47%
2020/06/24	1	39.30	1	39.50	38.75	0	1,917	0.00%
2020/06/23	1	38.30	0	0.00	38.35	1	1,914	0.05%
2020/06/22	0	0.00	1	39.80	38.70	-1	1,906	-0.05%
2020/06/18	0	38.35	1.3	38.39	38.35	-1.2	1,857	-0.07%
2020/06/17	1	38.55	0	0.00	38.45	1	1,857	0.05%
2020/06/16	0	38.20	0	0.00	38.20	0	1,870	0.00%
2020/06/15	0	0.00	1	37.85	37.65	-1	1,892	-0.05%
2020/06/11	1	39.15	0	0.00	38.20	1	1,906	0.05%
2020/06/09	16	39.37	0	0.00	39.40	16	1,938	0.83%
2020/06/08	15	39.73	2	40.23	39.55	13	1,954	0.66%
2020/06/05	32	39.82	19	40.07	40.10	13	1,936	0.67%
2020/06/04	58	39.10	1	39.10	38.95	57	1,896	3.01%
2020/06/03	0	0.00	3	38.77	38.75	-3	2,000	-0.15%
2020/06/02	5	38.61	5	38.37	38.30	0	2,014	0.00%
2020/06/01	5	39.30	0	0.00	38.40	5	2,002	0.25%
2020/05/29	3	39.20	1	39.05	39.05	2	1,963	0.10%
2020/05/28	0	0.00	34	38.94	38.95	-34	1,932	-1.76%
2020/05/26	1	38.60	0	0.00	38.05	1	1,845	0.05%
2020/05/25	11.7	37.79	6	37.95	38.10	5.7	1,824	0.31%
2020/05/21	1	36.40	3	36.78	36.95	-2	1,780	-0.11%
2020/05/20	4	35.91	3	35.98	35.85	1	1,783	0.06%
2020/05/19	0	0.00	11	35.55	35.50	-11	1,830	-0.60%
2020/05/12	0	0.00	1	38.65	38.15	-1	1,772	-0.06%
2020/05/11	3	39.00	2	38.30	38.30	1	1,763	0.06%
2020/05/08	6	39.15	5	39.28	39.15	1	1,720	0.06%
2020/05/07	4	38.59	10	38.63	39.15	-6	1,648	-0.36%
2020/05/06	1	36.55	5	37.00	37.40	-4	1,566	-0.26%
2020/05/05	2	36.45	3	36.35	36.30	-1	1,535	-0.07%
2020/05/04	2	36.38	0	0.00	36.25	2	1,529	0.13%
2020/04/30	0	0.00	3	37.68	37.70	-3	1,516	-0.20%
2020/04/29	1	37.25	1	37.30	37.30	0	1,523	0.00%
2020/04/28	3	37.08	0	0.00	36.85	3	1,526	0.20%
2020/04/27	3	36.53	3	36.87	36.95	0	1,557	0.00%
2020/04/24	0	0.00	1	36.10	36.00	-1	1,561	-0.06%
2020/04/23	1	35.85	1	36.15	36.00	0	1,565	0.00%
2020/04/22	1	35.60	0	0.00	35.60	1	1,564	0.06%
2020/04/21	3	36.38	6	35.47	35.15	-3	1,563	-0.19%
2020/04/20	1	36.75	1	36.95	36.80	0	1,551	0.00%
2020/04/17	19	37.96	3	37.90	37.25	16	1,546	1.03%
2020/04/16	1	36.80	7	35.89	36.90	-6	1,458	-0.41%
2020/04/15	3	35.42	7	35.74	35.60	-4	1,428	-0.28%
2020/04/14	2	34.53	1	34.60	34.75	1	1,400	0.07%
2020/04/13	11	34.11	0	0.00	34.00	11	1,394	0.79%
2020/04/10	0	0.00	1	33.85	34.00	-1	1,392	-0.07%
2020/04/09	3	34.85	6	34.51	34.15	-3	1,431	-0.21%
2020/04/08	3	34.72	1	34.80	34.95	2	1,466	0.14%
2020/04/07	0	0.00	2	34.28	34.35	-2	1,448	-0.14%
2020/04/06	1	33.45	1	33.20	33.65	0	1,434	0.00%
2020/04/01	7	32.51	2	32.08	33.05	5	1,427	0.35%
2020/03/31	0	0.00	1	31.45	31.10	-1	1,399	-0.07%
2020/03/30	0	0.00	3	30.45	31.05	-3	1,403	-0.21%
2020/03/27	3	31.15	2	31.70	30.75	1	1,452	0.07%
2020/03/26	0	0.00	2	30.20	30.80	-2	1,445	-0.14%
2020/03/25	3	31.04	2	31.48	30.60	1	1,441	0.07%
2020/03/24	1	29.65	1	29.05	29.80	0	1,424	0.00%
2020/03/23	1	28.15	1	27.65	28.10	0	1,423	0.00%
2020/03/20	4	28.81	2	28.80	29.15	2	1,424	0.14%
2020/03/19	1	29.25	0	0.00	27.20	1	1,415	0.07%
2020/03/18	6	30.43	5	30.87	30.20	1	1,403	0.07%
2020/03/17	2	30.60	0	0.00	30.20	2	1,399	0.14%
2020/03/16	2	34.70	1.9	34.46	32.25	0.1	1,381	0.01%
2020/03/13	13	34.41	2	34.43	35.00	11	1,369	0.80%
2020/03/12	6	39.90	2	39.10	38.20	4	1,354	0.30%
2020/03/11	2	42.53	0	0.00	41.40	2	1,335	0.15%
2020/03/10	1	41.95	3	42.10	42.20	-2	1,331	-0.15%
2020/03/09	12	44.00	33	44.82	43.40	-21	1,310	-1.61%
2020/03/06	2	42.80	7	42.82	42.90	-5	1,193	-0.42%
2020/03/05	2	42.03	2	42.03	42.00	0	1,213	0.00%
2020/03/03	3	41.55	0	0.00	41.40	3	1,469	0.20%
2020/03/02	0	41.20	0	0.00	41.15	0	1,498	0.00%
2020/02/27	3	42.10	2	41.40	41.45	1	1,534	0.07%
2020/02/26	12	42.55	0.2	44.60	42.10	11.8	1,528	0.77%
2020/02/25	1	42.25	2	42.53	42.90	-1	1,527	-0.07%
2020/02/24	2	42.70	1	42.80	42.80	1	1,530	0.07%
2020/02/21	2	43.48	2	43.63	43.30	0	1,537	0.00%
2020/02/20	5	44.27	4	44.46	44.10	1	1,556	0.06%
2020/02/19	2	41.78	3	42.12	42.20	-1	1,519	-0.07%
2020/02/18	2	41.18	10	41.08	41.05	-8	1,516	-0.53%
2020/02/17	10	41.10	0.1	45.00	41.05	9.9	1,521	0.65%
2020/02/13	1	41.75	2	42.05	41.50	-1	1,541	-0.06%
2020/02/12	1	41.30	0	0.00	41.55	1	1,565	0.06%
2020/02/11	3	41.05	0	0.00	40.95	3	1,578	0.19%
2020/02/10	4	40.68	7	40.75	40.60	-3	1,588	-0.19%
2020/02/07	0	0.00	1	42.15	41.80	-1	1,589	-0.06%
2020/02/06	5	42.40	1	42.30	42.60	4	1,591	0.25%
2020/02/05	0	0.00	2	41.75	41.65	-2	1,598	-0.13%
2020/02/04	5	41.20	4	41.13	41.45	1	1,628	0.06%
2020/02/03	21	38.45	4	39.24	40.00	17	1,645	1.03%
2020/01/31	3	41.62	2	41.93	41.20	1	1,670	0.06%
2020/01/30	3	42.12	5	42.05	41.45	-2	1,790	-0.11%
2020/01/20	3	45.88	0	0.00	45.85	3	1,782	0.17%
2020/01/16	1	46.25	0	0.00	46.20	1	1,786	0.06%
2020/01/15	0	0.00	2	46.05	46.10	-2	1,805	-0.11%
2020/01/14	0	46.20	1	46.30	46.20	-1	1,813	-0.05%
2020/01/13	2	46.03	0	0.00	46.20	2	1,884	0.11%
2020/01/10	1	46.05	1	46.15	46.10	0	1,889	0.00%
2020/01/09	2	46.10	0	0.00	46.10	2	1,914	0.11%
2020/01/08	1	46.05	2	46.23	46.10	-1	1,972	-0.05%
2020/01/07	4	46.31	0	0.00	46.25	4	1,999	0.20%
2020/01/06	2	46.50	0	0.00	46.50	2	2,008	0.10%
2020/01/03	6	47.60	1	47.20	47.20	5	2,008	0.25%
2020/01/02	11	48.13	5	47.65	48.40	6	1,967	0.30%
2019/12/30	1	47.30	1	47.50	47.10	0	1,936	0.00%
2019/12/27	3	47.62	1	47.60	47.55	2	1,933	0.10%
2019/12/26	2	47.25	2	47.15	47.25	0	1,921	0.00%
2019/12/24	1	47.45	9	47.30	47.00	-8	1,937	-0.41%
2019/12/23	2	46.33	0	0.00	46.55	2	1,898	0.11%
2019/12/20	4	46.64	0	0.00	46.60	4	1,898	0.21%
2019/12/19	2	46.60	0.6	46.65	46.50	1.4	1,906	0.07%
2019/12/18	1	46.95	3	46.92	47.00	-2	1,934	-0.10%
2019/12/17	1	47.05	1	46.85	46.85	0	1,952	0.00%
2019/12/16	1	46.35	1	46.85	46.80	0	1,961	0.00%
2019/12/13	7	46.41	18	46.20	46.15	-11	1,959	-0.56%
2019/12/12	0	0.00	1	46.75	46.55	-1	1,959	-0.05%
2019/12/11	2	46.80	1	46.60	46.60	1	1,972	0.05%
2019/12/10	1	46.80	0	0.00	47.00	1	1,987	0.05%
2019/12/09	2	47.75	3	47.40	47.30	-1	2,025	-0.05%
2019/12/06	1	47.10	4	47.30	47.10	-3	2,110	-0.14%
2019/12/05	3	46.82	2	46.88	46.70	1	2,159	0.05%
2019/12/04	2	46.30	1	46.40	46.35	1	2,182	0.05%
2019/12/03	3	46.43	5	46.77	46.65	-2	2,211	-0.09%
2019/12/02	11	47.36	14	46.90	46.40	-3	2,217	-0.13%
2019/11/29	46	49.64	16	49.60	48.35	30	2,186	1.37%
2019/11/26	3	47.48	3	47.60	47.25	0	2,061	0.00%
2019/11/25	4	47.64	6	47.68	47.70	-2	2,041	-0.10%
2019/11/21	4	46.43	1	46.40	46.60	3	2,094	0.14%
2019/11/20	2	47.38	1	46.75	46.75	1	2,194	0.05%
2019/11/18	2	47.78	3	47.92	47.95	-1	2,206	-0.05%
2019/11/15	1	47.10	4	47.29	47.45	-3	2,238	-0.13%
2019/11/13	2	46.65	0	0.00	46.65	2	2,240	0.09%
2019/11/08	1	46.50	4	47.13	47.05	-3	2,247	-0.13%
2019/11/07	2	46.60	3	46.07	45.95	-1	2,238	-0.04%
2019/11/06	1	46.70	0	0.00	46.60	1	2,239	0.04%
2019/11/05	2	47.25	1	47.35	47.20	1	2,238	0.04%
2019/11/04	1	47.25	0	0.00	47.15	1	2,240	0.05%
2019/11/01	2	46.70	0	0.00	46.70	2	2,238	0.09%
2019/10/31	5.4	46.86	1	46.50	46.50	4.4	2,265	0.19%
2019/10/30	1	47.05	0	0.00	47.50	1	2,249	0.04%
2019/10/29	2	48.30	4	48.00	47.25	-2	2,313	-0.09%
2019/10/28	6	48.48	9	48.49	48.35	-3	2,408	-0.12%
2019/10/25	1	49.60	3	50.27	49.85	-2	2,298	-0.09%
2019/10/23	6	49.33	1	49.60	49.15	5	2,286	0.22%
2019/10/22	1	49.30	0	0.00	49.40	1	2,297	0.04%
2019/10/21	4	48.59	4	48.86	49.20	0	2,288	0.00%
2019/10/18	3	49.05	3	49.17	48.85	0	2,296	0.00%
2019/10/17	0	0.00	1	50.40	50.40	-1	2,276	-0.04%
2019/10/16	0.2	50.80	0	0.00	50.30	0.2	2,269	0.01%
2019/10/09	1	49.75	1	49.65	49.60	0	2,173	0.00%
2019/10/08	1.1	49.50	1	49.20	49.20	0.1	2,168	0.00%
2019/10/07	3	50.30	0	0.00	50.00	3	2,207	0.14%
2019/10/04	0	0.00	2	50.45	50.40	-2	2,244	-0.09%
2019/10/03	2	49.68	1	49.70	50.10	1	2,228	0.04%
2019/10/01	0	0.00	8	49.37	49.80	-8	2,251	-0.36%
2019/09/27	6	48.56	5	48.26	48.60	1	2,287	0.04%
2019/09/26	3	50.03	1	50.50	49.95	2	2,269	0.09%
2019/09/25	1	50.10	0	0.00	50.40	1	2,273	0.04%
2019/09/23	1	50.80	2	51.20	50.80	-1	2,285	-0.04%
2019/09/20	6	51.08	5	51.18	51.00	1	2,277	0.04%
2019/09/19	1	49.75	3	50.00	50.40	-2	2,242	-0.09%
2019/09/18	4	50.25	1	50.50	50.10	3	2,222	0.14%
2019/09/17	2	50.60	1	50.70	50.50	1	2,209	0.05%
2019/09/16	2	50.80	0	0.00	50.40	2	2,237	0.09%
2019/09/12	2	52.35	2	51.50	51.40	0	2,244	0.00%
2019/09/11	1	51.70	1	52.20	51.80	0	2,229	0.00%
2019/09/10	1	51.80	0	0.00	51.30	1	2,204	0.05%
2019/09/09	8	53.05	8	53.46	52.80	0	2,163	0.00%
2019/09/06	5	52.34	2	52.55	51.80	3	2,061	0.15%
2019/09/05	0	0.00	3	51.83	51.80	-3	1,994	-0.15%
2019/09/04	1	51.90	1	51.70	51.70	0	1,959	0.00%
2019/09/03	1	51.50	0	0.00	50.80	1	1,935	0.05%
2019/09/02	2	51.20	2	51.20	51.50	0	1,913	0.00%
2019/08/30	9	51.87	4	52.33	50.90	5	1,883	0.27%
2019/08/29	1	49.80	4	50.85	51.30	-3	1,798	-0.17%
2019/08/28	2	49.95	1	49.65	49.60	1	1,747	0.06%
2019/08/27	1	50.90	0	0.00	49.95	1	1,732	0.06%
2019/08/26	0	0.00	1	50.20	49.90	-1	1,703	-0.06%
2019/08/23	1	50.90	4	50.70	50.80	-3	1,647	-0.18%
2019/08/22	2	49.25	3	49.38	49.30	-1	1,548	-0.06%
2019/08/21	1	49.35	1	49.50	49.30	0	1,529	0.00%
2019/08/20	1	49.15	2	49.50	49.50	-1	1,515	-0.07%
2019/08/19	0	0.00	1	47.95	47.90	-1	1,449	-0.07%
2019/08/16	1	47.40	3	47.55	47.50	-2	1,457	-0.14%
2019/08/14	1	46.50	0	0.00	46.95	1	1,443	0.07%
2019/08/12	1	46.30	1	46.60	46.30	0	1,429	0.00%
2019/08/08	0	0.00	3	48.25	48.30	-3	1,416	-0.21%
2019/08/07	3	47.85	2	47.98	47.00	1	1,402	0.07%
2019/08/06	4	45.93	3	47.27	47.80	1	1,405	0.07%
2019/08/05	1	47.30	1	47.70	47.30	0	1,407	0.00%
2019/08/02	5	48.30	1	49.10	47.30	4	1,407	0.28%
2019/08/01	3	49.20	2	49.03	49.45	1	1,378	0.07%
2019/07/31	6	50.42	0	0.00	49.70	6	1,375	0.44%
2019/07/30	7	53.11	4	54.20	52.00	3	1,298	0.23%
2019/07/29	2	50.55	10	51.30	51.80	-8	1,175	-0.68%
2019/07/26	1	51.00	0	0.00	51.30	1	1,160	0.09%
2019/07/25	0	0.00	1	51.80	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	8	50.96	51.70	-8	1,129	-0.71%
2019/07/23	6	50.73	0	0.00	50.40	6	1,132	0.53%
2019/07/19	3	51.10	4	50.90	51.20	-1	1,111	-0.09%
2019/07/17	0	49.40	9	49.67	49.55	-9	1,067	-0.84%
2019/07/12	1	50.50	0	0.00	50.10	1	1,104	0.09%
2019/07/11	8	50.03	20	50.27	50.30	-12	1,112	-1.08%
2019/07/10	2	49.53	4	48.93	49.60	-2	1,085	-0.19%
2019/07/09	2	47.62	1	47.65	47.20	1	1,049	0.10%
2019/07/08	6	47.92	3	48.00	47.95	3	1,062	0.28%
2019/07/05	2	48.50	0	0.00	48.20	2	1,087	0.18%
2019/07/04	1	48.00	4	48.33	48.50	-3	1,129	-0.27%
2019/07/03	2	47.43	1	47.25	47.00	1	1,106	0.09%
2019/07/02	3	47.98	4	48.09	48.20	-1	1,135	-0.09%
2019/07/01	3	46.57	6	47.03	48.00	-3	1,149	-0.26%
2019/06/28	3	45.50	1	45.55	45.15	2	1,140	0.18%
2019/06/25	1	46.15	2	46.63	45.45	-1	1,212	-0.08%
2019/06/24	2	45.73	1	45.70	45.80	1	1,230	0.08%
2019/06/21	3	45.82	4	46.24	45.65	-1	1,287	-0.08%
2019/06/20	4	45.26	8	45.06	45.60	-4	1,281	-0.31%
2019/06/19	2	43.65	2	43.85	44.00	0	1,386	0.00%
2019/06/18	3	43.47	0	0.00	43.30	3	1,482	0.20%
2019/06/17	3	43.47	1	43.40	43.40	2	1,560	0.13%
2019/06/14	0	0.00	1	45.15	44.10	-1	1,784	-0.06%
2019/06/13	1	44.50	3	44.48	44.20	-2	1,812	-0.11%
2019/06/12	1	44.00	0	0.00	44.35	1	1,849	0.05%
2019/06/11	1	43.70	2	44.38	44.25	-1	1,861	-0.05%
2019/06/10	1	43.45	0	0.00	43.25	1	1,856	0.05%
2019/06/06	1	43.00	0	0.00	42.85	1	1,900	0.05%
2019/06/05	0	0.00	1	44.59	44.10	-1	1,899	-0.05%
2019/06/04	1	44.05	2	44.80	43.60	-1	1,912	-0.05%
2019/05/31	1	43.45	5	44.21	44.35	-4	1,935	-0.21%
2019/05/30	1	42.65	1	42.80	43.00	0	1,960	0.00%
2019/05/29	6	43.16	0	0.00	42.60	6	1,960	0.31%
2019/05/28	1	44.30	0	0.00	44.05	1	1,972	0.05%
2019/05/27	2	44.00	0	0.00	44.05	2	2,027	0.10%
2019/05/23	7	46.82	0	0.00	44.50	7	2,126	0.33%
2019/05/21	1	43.85	3	45.47	45.75	-2	2,226	-0.09%
2019/05/20	2	44.00	5.1	44.08	44.20	-3.1	2,230	-0.14%
2019/05/17	2	45.00	1	44.90	45.00	1	2,251	0.04%
2019/05/16	4.1	45.95	1	45.85	45.00	3.1	2,308	0.13%
2019/05/14	1	45.60	1	46.70	46.60	0	2,434	0.00%
2019/05/13	2	47.00	3	46.93	46.60	-1	2,476	-0.04%
2019/05/10	0	0.00	1	47.35	47.95	-1	2,492	-0.04%
2019/05/09	7	48.21	2	48.03	47.15	5	2,493	0.20%
2019/05/08	7	47.93	4	48.03	48.30	3	2,497	0.12%
2019/05/07	4	48.98	5	49.19	48.95	-1	2,495	-0.04%
2019/05/06	10	48.50	0	0.00	48.00	10	2,520	0.40%
2019/05/03	1	50.00	3	49.80	50.20	-2	2,542	-0.08%
2019/05/02	0	0.00	4	48.78	49.25	-4	2,559	-0.16%
2019/04/30	1	48.65	10	48.43	49.00	-9	2,609	-0.34%
2019/04/29	4	48.21	1	48.30	48.10	3	2,845	0.11%
2019/04/26	2	51.00	4	50.98	50.80	-2	2,894	-0.07%
2019/04/25	5	51.70	3	52.03	51.40	2	2,978	0.07%
2019/04/24	4	51.35	0	0.00	51.20	4	3,042	0.13%
2019/04/23	4	52.18	0	0.00	51.90	4	3,045	0.13%
2019/04/22	1	52.40	14	51.75	52.70	-13	3,037	-0.43%
2019/04/19	4	50.95	6	51.13	50.80	-2	3,017	-0.07%
2019/04/18	2	51.50	2	51.40	50.40	0	3,009	0.00%
2019/04/17	2	51.35	3	51.87	51.40	-1	3,023	-0.03%
2019/04/16	9	50.47	2	50.60	51.00	7	3,014	0.23%
2019/04/15	1	51.70	1	51.50	51.00	0	2,996	0.00%
2019/04/12	4	51.38	1.1	52.40	50.90	2.9	2,998	0.10%
2019/04/11	4.1	52.76	1	53.60	52.30	3.1	2,988	0.10%
2019/04/10	10	54.11	7	54.59	54.00	3	2,958	0.10%
2019/04/09	6	53.55	4	53.70	53.90	2	2,891	0.07%
2019/04/08	2	53.60	4	53.70	53.40	-2	2,873	-0.07%
2019/04/03	2	52.75	10	52.65	52.70	-8	2,836	-0.28%
2019/04/02	1	52.40	1	52.50	51.80	0	2,817	0.00%
2019/04/01	2	51.75	3	52.00	51.90	-1	2,802	-0.04%
2019/03/29	1	52.30	2	52.00	51.80	-1	2,776	-0.04%
2019/03/28	5	52.04	2	52.50	51.40	3	2,767	0.11%
2019/03/27	2	51.30	8	51.45	51.90	-6	2,734	-0.22%
2019/03/26	1	51.50	6	52.57	52.00	-5	2,714	-0.18%
2019/03/25	6	51.00	4	51.55	51.00	2	2,657	0.08%
2019/03/22	12	54.48	7	54.23	52.50	5	2,627	0.19%
2019/03/21	7	53.16	7	53.91	53.60	0	2,509	0.00%
2019/03/20	5	51.42	7	52.24	53.00	-2	2,412	-0.08%
2019/03/19	16	51.30	22	51.69	51.90	-6	2,367	-0.25%
2019/03/18	0	0.00	14.1	49.29	49.20	-14.1	2,145	-0.66%
2019/03/15	4	48.59	4	49.01	48.25	0	2,131	0.00%
2019/03/14	2	48.33	1	48.10	48.00	1	2,126	0.05%
2019/03/13	1	47.90	2.3	48.32	48.30	-1.3	2,142	-0.06%
2019/03/12	13	48.71	7	48.69	48.10	6	2,173	0.28%
2019/03/11	1	47.15	2.1	47.40	47.35	-1.1	2,153	-0.05%
2019/03/08	3	46.70	4	46.64	46.90	-1	2,208	-0.05%
2019/03/07	2	47.75	1	47.55	47.40	1	2,266	0.04%
2019/03/06	1	48.35	1	48.10	48.10	0	2,397	0.00%
2019/03/05	5	48.43	9.5	48.42	48.30	-4.5	2,490	-0.18%
2019/03/04	3	47.78	4	47.53	47.90	-1	2,501	-0.04%
2019/02/27	9	47.38	0	0.00	47.35	9	2,509	0.36%
2019/02/26	7	48.28	6	49.23	48.10	1	2,515	0.04%
2019/02/25	10	48.27	5	48.01	48.15	5	2,509	0.20%
2019/02/22	4	48.68	1	48.45	48.45	3	2,497	0.12%
2019/02/21	17	48.53	27.1	49.03	49.80	-10.1	2,425	-0.41%
2019/02/20	6	47.19	2	47.65	47.60	4	2,324	0.17%
2019/02/19	1	46.60	1	46.95	46.80	0	2,312	0.00%
2019/02/18	5.1	47.44	1	47.95	46.60	4.1	2,297	0.18%
2019/02/15	8	48.05	5	48.81	47.35	3	2,274	0.13%
2019/02/14	8	48.43	6	48.57	48.35	2	2,210	0.09%
2019/02/13	8	48.43	7.9	48.32	48.60	0.1	2,158	0.00%
2019/02/12	6	45.78	8	46.61	47.45	-2	2,079	-0.10%
2019/02/11	3	46.13	2.1	46.13	45.60	0.9	2,032	0.05%
2019/01/30	2	46.48	2	46.63	46.10	0	2,009	0.00%
2019/01/29	3	46.78	5	46.79	46.50	-2	2,013	-0.10%
2019/01/28	3.1	47.85	1	47.75	47.75	2.1	2,005	0.10%
2019/01/25	0	0.00	1	48.45	47.50	-1	2,017	-0.05%
2019/01/24	4	47.88	6	48.08	47.50	-2	1,998	-0.10%
2019/01/23	5	46.77	5.1	46.80	46.90	-0.1	1,972	0.00%
2019/01/22	6	47.70	4	47.81	47.50	2	1,954	0.10%
2019/01/21	17	48.89	11	48.75	48.15	6	1,914	0.31%
2019/01/18	8	45.74	12	46.06	46.80	-4	1,678	-0.24%
2019/01/17	4	45.41	2	45.88	44.00	2	1,608	0.12%
2019/01/16	7	43.80	20	44.07	45.20	-13	1,529	-0.85%
2019/01/15	1	41.90	1	42.20	41.85	0	1,464	0.00%
2019/01/11	2	41.88	1	42.30	41.75	1	1,492	0.07%
2019/01/10	1	41.95	1	42.10	41.95	0	1,493	0.00%
2019/01/09	6	42.09	6	42.06	42.20	0	1,493	0.00%
2019/01/08	2	40.33	7	40.14	40.65	-5	1,472	-0.34%
2019/01/07	3	39.42	2	39.71	39.30	1	1,484	0.07%
2019/01/04	1	36.85	3.1	38.06	38.75	-2.1	1,520	-0.14%
2019/01/03	4	38.41	1	38.00	37.80	3	1,530	0.20%
2019/01/02	2	39.75	0	0.00	39.35	2	1,530	0.13%
2018/12/28	1	40.05	1	40.00	39.70	0	1,539	0.00%
2018/12/27	1	40.55	0	0.00	39.80	1	1,556	0.06%
2018/12/26	3	40.87	2	40.48	39.60	1	1,571	0.06%
2018/12/25	4	40.24	7	40.31	40.50	-3	1,577	-0.19%
2018/12/24	7	40.93	6	41.02	41.40	1	1,572	0.06%
2018/12/22	1	40.15	2	40.15	40.35	-1	1,565	-0.06%
2018/12/21	4	39.39	3	39.52	39.90	1	1,572	0.06%
2018/12/20	4	39.86	2	39.60	39.20	2	1,569	0.13%
2018/12/19	1	40.90	0	0.00	40.90	1	1,569	0.06%
2018/12/18	3	40.72	2	41.15	41.00	1	1,578	0.06%
2018/12/14	2	41.93	1	41.50	41.40	1	1,594	0.06%
2018/12/13	3	42.23	1	42.50	42.50	2	1,606	0.12%
2018/12/12	12	43.34	6	43.45	42.90	6	1,618	0.37%
2018/12/11	4	41.85	4	42.03	42.05	0	1,607	0.00%
2018/12/10	2	40.88	0	0.00	41.00	2	1,629	0.12%
2018/12/07	2	42.78	1	43.55	42.80	1	1,620	0.06%
2018/12/06	4	43.81	2	44.83	43.80	2	1,620	0.12%
2018/12/05	5	46.93	0	0.00	45.90	5	1,601	0.31%
2018/12/04	2	48.30	2	48.35	48.30	0	1,574	0.00%
2018/12/03	3.1	48.77	33	48.49	48.45	-29.9	1,569	-1.90%
2018/11/30	15	48.09	3	47.75	48.45	12	1,534	0.78%
2018/11/29	4	47.85	6	47.89	49.20	-2	1,471	-0.14%
2018/11/28	18	43.86	15	44.40	45.40	3	1,334	0.22%
2018/11/27	16	41.15	8	40.54	41.55	8	1,233	0.65%
2018/11/26	4	39.49	8	39.33	39.70	-4	1,199	-0.33%
2018/11/23	7	38.75	2	39.15	38.25	5	1,185	0.42%
2018/11/22	4	39.41	10	39.46	39.25	-6	1,166	-0.51%
2018/11/21	6	37.93	4	38.19	38.00	2	1,130	0.18%
2018/11/19	6	38.02	5	38.04	38.40	1	1,123	0.09%
2018/11/16	0	0.00	3	36.87	37.00	-3	1,121	-0.27%
2018/11/15	4	35.98	2	36.25	36.10	2	1,137	0.18%
2018/11/14	3	36.75	2	36.85	36.55	1	1,196	0.08%
2018/11/13	1	35.30	1	36.00	36.25	0	1,250	0.00%
2018/11/12	1	36.35	1	36.55	36.25	0	1,254	0.00%
2018/11/09	1	37.00	0	0.00	37.10	1	1,252	0.08%
2018/11/08	2	37.80	1	38.20	37.40	1	1,262	0.08%
2018/11/07	2	37.20	3	37.28	37.90	-1	1,267	-0.08%
2018/11/06	2	37.88	8	36.40	36.10	-6	1,282	-0.47%
2018/11/05	1	38.65	1	38.40	38.30	0	1,284	0.00%
2018/11/02	1	38.80	1	38.45	38.25	0	1,284	0.00%
2018/11/01	10	37.90	0	0.00	37.70	10	1,268	0.79%
2018/10/31	0	0.00	3	34.93	36.45	-3	1,261	-0.24%
2018/10/30	1	33.70	1	34.00	33.85	0	1,245	0.00%
2018/10/29	0	0.00	1	34.50	34.60	-1	1,243	-0.08%
2018/10/26	1	33.65	0	0.00	33.60	1	1,251	0.08%
2018/10/25	1	34.50	0	0.00	34.45	1	1,270	0.08%
2018/10/23	3	38.25	0	0.00	36.85	3	1,309	0.23%
2018/10/22	1	38.40	3	39.15	39.20	-2	1,338	-0.15%
2018/10/19	1	37.30	2	36.78	39.50	-1	1,313	-0.08%
2018/10/18	1	36.40	1	36.70	37.00	0	1,297	0.00%
2018/10/17	1	35.95	1	35.95	36.10	0	1,286	0.00%
2018/10/16	1	36.50	2	36.63	35.80	-1	1,282	-0.08%
2018/10/12	1	33.85	1	34.85	34.85	0	1,281	0.00%
2018/10/11	2	34.85	1	34.51	34.50	1	1,246	0.08%
2018/10/09	2	38.83	1	40.10	38.30	1	1,228	0.08%
2018/10/08	1	39.65	0	0.00	40.10	1	1,222	0.08%
2018/10/05	1	39.05	1	39.50	39.30	0	1,232	0.00%
2018/10/04	2	42.10	0	0.00	41.20	2	1,220	0.16%
2018/10/03	4	44.23	2.1	44.46	42.80	1.9	1,210	0.16%
2018/10/02	1	45.05	0	0.00	44.60	1	1,206	0.08%
2018/10/01	1	44.55	0	0.00	44.85	1	1,207	0.08%
2018/09/28	1	44.20	1	44.35	44.35	0	1,220	0.00%
2018/09/27	2	44.33	2	44.80	44.60	0	1,217	0.00%
2018/09/25	0	0.00	4	45.15	45.35	-4	1,243	-0.32%
2018/09/21	2	43.50	4	43.95	44.20	-2	1,243	-0.16%
2018/09/20	2	43.75	0	0.00	43.80	2	1,259	0.16%
2018/09/19	0	0.00	6	44.61	44.65	-6	1,257	-0.48%
2018/09/18	7	43.85	1	43.40	43.40	6	1,254	0.48%
2018/09/17	8	45.04	3	45.07	45.00	5	1,250	0.40%
2018/09/14	2	45.00	4	45.55	45.75	-2	1,246	-0.16%
2018/09/13	4	45.00	3	45.37	45.00	1	1,225	0.08%
2018/09/12	4	46.24	0	0.00	44.35	4	1,221	0.33%
2018/09/11	1	47.49	1	47.20	47.20	0	1,208	0.00%
2018/09/10	0	0.00	5	47.20	47.20	-5	1,207	-0.41%
2018/09/07	1	51.10	11	49.41	49.60	-10	1,222	-0.82%
2018/09/06	1	52.20	0	0.00	51.50	1	1,225	0.08%
2018/09/05	2	54.09	1	54.50	53.60	1	1,249	0.08%
2018/09/04	0	0.00	1	54.70	54.70	-1	1,316	-0.08%
2018/09/03	3	55.37	0	0.00	54.60	3	1,357	0.22%
2018/08/31	0	0.00	1	55.60	56.20	-1	1,418	-0.07%
2018/08/30	1	54.40	0	0.00	54.60	1	1,445	0.07%
2018/08/29	7	54.84	1	54.50	54.40	6	1,501	0.40%
2018/08/28	0	0.00	1	54.70	54.80	-1	1,568	-0.06%
2018/08/23	0	0.00	1	51.80	52.00	-1	1,705	-0.06%
2018/08/22	1	51.30	1	52.00	51.50	0	1,742	0.00%
2018/08/21	3	50.10	3	51.23	51.20	0	1,803	0.00%
2018/08/20	5	53.76	1	52.70	51.80	4	1,809	0.22%
2018/08/17	3	58.23	0	0.00	57.30	3	1,770	0.17%
2018/08/16	2	58.65	0	0.00	58.70	2	1,788	0.11%
2018/08/15	0	0.00	1	59.70	59.20	-1	1,797	-0.06%
2018/08/14	1	57.90	2	59.15	59.00	-1	1,820	-0.05%
2018/08/13	3	58.30	3	57.00	57.40	0	1,832	0.00%
2018/08/09	1	62.50	0	0.00	62.40	1	1,855	0.05%
2018/08/08	1	62.80	6	63.37	63.20	-5	1,903	-0.26%
2018/08/02	5	62.92	0	0.00	62.30	5	2,034	0.25%
2018/08/01	1	62.00	8	63.76	64.00	-7	2,059	-0.34%
2018/07/30	4	63.40	0	0.00	63.00	4	2,067	0.19%
2018/07/27	0	0.00	10	62.64	63.40	-10	2,066	-0.48%
2018/07/20	1	61.00	0	0.00	61.20	1	2,191	0.05%
2018/07/19	0	0.00	1	62.50	61.50	-1	2,250	-0.04%
2018/07/18	1	60.70	0	0.00	61.00	1	2,270	0.04%
2018/07/17	2	60.90	1	61.40	60.60	1	2,338	0.04%
2018/07/13	1	61.70	0	0.00	60.50	1	2,407	0.04%
2018/07/09	1	60.50	0	0.00	60.40	1	2,458	0.04%
2018/07/06	1	58.60	1	60.00	60.60	0	2,477	0.00%
2018/07/02	1	64.00	0	0.00	62.90	1	2,495	0.04%
2018/06/29	0	0.00	2	63.00	63.00	-2	2,509	-0.08%
2018/06/28	1	60.50	0	0.00	60.00	1	2,495	0.04%
2018/06/27	0	0.00	1	61.70	61.30	-1	2,515	-0.04%
2018/06/26	2	61.70	0	0.00	61.80	2	2,525	0.08%
2018/06/25	5	63.60	2	63.50	63.00	3	2,522	0.12%
2018/06/22	3	65.00	3	65.80	65.40	0	2,528	0.00%
2018/06/21	0	0.00	5	65.86	66.80	-5	2,545	-0.20%
2018/06/20	2	64.35	1	65.80	64.50	1	2,572	0.04%
2018/06/19	2	66.25	7	65.60	65.00	-5	2,600	-0.19%
2018/06/15	5	67.22	3	67.27	66.90	2	2,621	0.08%
2018/06/14	3	68.93	4	69.25	68.50	-1	2,611	-0.04%
2018/06/13	3	70.50	2	71.65	69.10	1	2,624	0.04%
2018/06/12	4	71.90	10	72.43	70.70	-6	2,696	-0.22%
2018/06/11	9	69.78	3	70.20	71.00	6	2,816	0.21%
2018/06/08	1	70.00	5	69.72	69.00	-4	2,833	-0.14%
2018/06/07	1	69.00	0	0.00	68.60	1	2,822	0.04%
2018/06/06	12	68.93	5	69.10	68.50	7	2,878	0.24%
2018/06/05	4	68.40	3	69.37	67.70	1	2,852	0.04%
2018/06/04	7	67.63	5	67.52	67.40	2	2,807	0.07%
2018/06/01	1	66.00	3	65.80	65.40	-2	2,806	-0.07%
2018/05/31	5	66.44	8	68.10	66.60	-3	2,799	-0.11%
2018/05/30	2	64.55	2	64.25	65.20	0	2,739	0.00%
2018/05/29	9	65.58	3	65.43	65.20	6	2,724	0.22%
2018/05/28	4	63.55	4	63.35	64.00	0	2,688	0.00%
2018/05/25	3	61.10	3	61.07	61.20	0	2,701	0.00%
2018/05/21	2	61.05	1	61.30	61.20	1	3,092	0.03%
2018/05/18	0	0.00	2	59.70	59.50	-2	3,116	-0.06%
2018/05/17	6	60.97	0	0.00	60.00	6	3,163	0.19%
2018/05/16	1	61.40	5	60.04	61.90	-4	3,175	-0.13%
2018/05/15	1	58.70	2	59.55	58.90	-1	3,205	-0.03%
2018/05/14	1	60.90	2	60.40	60.20	-1	3,291	-0.03%
2018/05/11	2	58.75	2	59.30	59.30	0	3,337	0.00%
2018/05/10	0	0.00	3	58.20	58.80	-3	3,370	-0.09%
2018/05/09	3	57.10	0	0.00	56.90	3	3,412	0.09%
2018/05/08	1	58.30	2	58.15	58.10	-1	3,484	-0.03%
2018/05/07	2	57.40	2	57.15	57.30	0	3,824	0.00%
2018/05/04	2	55.10	2	55.40	55.30	0	4,058	0.00%
2018/05/03	2	55.60	11	55.88	56.10	-9	4,106	-0.22%
2018/05/02	2	54.60	3	55.50	54.10	-1	4,069	-0.02%
2018/04/30	1	55.70	0	0.00	55.20	1	4,046	0.02%
2018/04/26	1	56.60	0	0.00	55.60	1	4,058	0.02%
2018/04/25	0	0.00	2	57.70	58.00	-2	4,114	-0.05%
2018/04/24	3	55.67	0	0.00	54.70	3	4,081	0.07%
2018/04/23	8	58.73	3	59.03	57.00	5	4,040	0.12%
2018/04/20	2	62.10	0	0.00	60.60	2	3,983	0.05%
2018/04/19	1	63.70	1	64.00	63.20	0	3,962	0.00%
2018/04/18	2	64.50	0	0.00	63.90	2	3,956	0.05%
2018/04/17	2	66.50	1	67.10	66.40	1	3,924	0.03%
2018/04/16	1	67.50	2	66.70	66.40	-1	3,932	-0.03%
2018/04/13	2	67.60	1	68.60	67.00	1	3,916	0.03%
2018/04/12	3	67.93	0	0.00	68.00	3	3,925	0.08%
2018/04/11	3	68.90	0	0.00	69.00	3	3,939	0.08%
2018/04/10	1	69.60	1	71.30	69.60	0	4,012	0.00%
2018/04/09	1	69.80	2	70.10	71.40	-1	4,022	-0.02%
2018/04/03	4	68.40	3	68.80	69.30	1	4,036	0.02%
2018/04/02	3	69.97	1	70.10	69.60	2	4,060	0.05%
2018/03/31	1	71.80	1	71.90	71.40	0	4,047	0.00%
2018/03/30	1	71.00	1	71.90	71.20	0	4,050	0.00%
2018/03/29	0	0.00	1	72.60	70.70	-1	4,055	-0.02%
2018/03/27	0	0.00	1	72.30	71.90	-1	4,091	-0.02%
2018/03/26	4	71.88	0	0.00	71.30	4	4,127	0.10%
2018/03/23	4	71.75	1	72.70	72.00	3	4,123	0.07%
2018/03/22	1	75.80	0	0.00	74.00	1	4,101	0.02%
2018/03/21	1	75.50	1	75.30	74.50	0	4,083	0.00%
2018/03/20	3	74.27	2	73.90	74.10	1	4,067	0.02%
2018/03/19	4	74.53	0	0.00	75.40	4	4,087	0.10%
2018/03/16	16	75.67	11	76.52	75.10	5	4,081	0.12%
2018/03/15	1	74.00	22	75.78	76.70	-21	3,974	-0.53%
2018/03/14	2	73.40	5	74.06	72.90	-3	3,800	-0.08%
2018/03/13	2	73.80	4	73.63	74.00	-2	3,780	-0.05%
2018/03/12	2	71.95	7	72.89	72.90	-5	3,782	-0.13%
2018/03/09	4	70.50	4	70.25	71.00	0	3,731	0.00%
2018/03/08	1	69.70	0	0.00	70.10	1	3,757	0.03%
2018/03/07	5	70.66	5	70.92	69.80	0	3,746	0.00%
2018/03/06	2	72.05	6	72.15	72.00	-4	3,766	-0.11%
2018/03/05	2	72.30	5	72.46	71.80	-3	3,774	-0.08%
2018/03/02	3	72.53	2	72.60	72.60	1	3,786	0.03%
2018/03/01	3	72.97	4	73.70	73.50	-1	3,786	-0.03%
2018/02/27	23	74.12	15	75.55	73.00	8	3,792	0.21%
2018/02/26	31	76.09	150	77.40	74.30	-119	3,813	-3.12%	大賣/鉅額交易
2018/02/23	1	73.30	1	72.80	72.50	0	3,599	0.00%
2018/02/22	6	72.58	4	73.08	72.00	2	3,588	0.06%
2018/02/21	2	71.60	6	71.22	70.90	-4	3,585	-0.11%
2018/02/12	13	69.39	6	69.70	67.80	7	3,546	0.20%
2018/02/09	4	67.68	5	68.86	70.20	-1	3,523	-0.03%
2018/02/08	3	70.13	3	70.63	70.30	0	3,476	0.00%
2018/02/07	0	0.00	4	70.60	70.00	-4	3,452	-0.12%
2018/02/06	11	68.23	6	69.75	67.40	5	3,403	0.15%
2018/02/05	3	70.43	5	73.00	73.70	-2	3,340	-0.06%
2018/02/02	10	72.56	4	71.90	71.60	6	3,287	0.18%
2018/02/01	6	75.22	4	75.38	74.30	2	3,291	0.06%
2018/01/31	6	74.37	7	75.30	76.10	-1	3,304	-0.03%
2018/01/30	42	77.16	40	77.20	75.30	2	3,489	0.06%
2018/01/29	7	73.89	17	73.98	75.70	-10	3,226	-0.31%
2018/01/26	3	67.63	7	68.71	68.90	-4	3,025	-0.13%
2018/01/23	2	66.90	1	67.20	65.80	1	3,186	0.03%
2018/01/22	3	66.77	1	66.00	66.20	2	3,276	0.06%
2018/01/19	6	69.50	4	69.83	67.20	2	3,328	0.06%
2018/01/18	1	66.60	2	67.00	68.10	-1	3,280	-0.03%
2018/01/16	1	66.50	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1	66.30	2	67.40	67.30	-1	3,555	-0.03%
2018/01/10	0	0.00	1	64.30	63.40	-1	4,100	-0.02%
2018/01/08	2	66.75	0	0.00	65.00	2	4,420	0.05%
2018/01/05	0	0.00	3	67.80	67.40	-3	4,639	-0.06%
2018/01/04	2	65.90	20	66.82	67.70	-18	4,687	-0.38%
2018/01/03	1	64.10	2	65.05	64.50	-1	4,610	-0.02%
2018/01/02	4	63.18	0	0.00	64.10	4	4,629	0.09%