新唐 (4919)-元大-新盛券商分點個股進出

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
125.0
漲跌
▲1.5
漲幅
+1.21%
成交量
1,993張
產業
上市半導體類股
1452人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	1	124.98	0	0.00	123.50	1	2,091	0.05%
2024/06/05	0	125.50	2	125.50	124.50	-2	2,100	-0.09%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	1.2	125.92	1	129.00	125.50	0.2	2,168	0.01%
2024/05/31	0	129.00	0	0.00	128.00	0	2,163	0.00%
2024/05/29	0	129.00	2	129.00	128.50	-2	2,177	-0.09%
2024/05/28	0	0.00	2	130.75	131.50	-2	2,142	-0.09%
2024/05/27	3	123.34	0	0.00	123.00	3	2,040	0.15%
2024/05/24	0	0.00	5	125.00	124.50	-5	2,047	-0.24%
2024/05/23	1	126.00	0	0.00	126.00	1	2,053	0.05%
2024/05/21	8	127.13	0	0.00	127.00	8	2,064	0.39%
2024/05/17	1	122.50	1	123.50	123.00	0	2,036	0.00%
2024/05/16	0	0.00	1	124.50	124.50	-1	2,065	-0.05%
2024/05/13	1	121.50	0	0.00	122.50	1	2,115	0.05%
2024/05/09	1	122.50	0	0.00	122.50	1	2,111	0.05%
2024/05/08	1	124.50	10.1	124.01	124.00	-9.1	2,097	-0.43%
2024/05/06	3	126.00	0.2	126.83	123.50	2.9	2,067	0.14%
2024/05/03	1	131.00	2	132.75	130.00	-1	1,987	-0.05%
2024/04/30	0	0.00	0	129.50	129.50	0	1,963	0.00%
2024/04/29	0.1	133.00	0.2	132.50	130.50	-0.1	1,951	-0.01%
2024/04/23	0	0.00	1	128.50	128.00	-1	1,909	-0.05%
2024/04/22	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/15	1	129.50	1	129.00	129.00	0	1,793	0.00%
2024/04/12	0.2	129.00	2	129.00	129.50	-1.8	1,774	-0.10%
2024/04/11	0	0.00	0.1	127.00	127.50	-0.1	1,797	0.00%
2024/04/10	0.2	128.50	0	0.00	127.50	0.2	1,826	0.01%
2024/04/09	0	0.00	5	126.40	127.00	-5	1,824	-0.27%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	0.2	126.33	0	0.00	126.50	0.2	1,884	0.01%
2024/03/29	1	125.00	0	0.00	122.50	1	1,858	0.05%
2024/03/28	0	0.00	1	123.50	124.00	-1	1,840	-0.05%
2024/03/27	2.1	124.28	0	0.00	123.50	2.1	1,845	0.11%
2024/03/15	0	0.00	3	121.50	120.00	-3	2,010	-0.15%
2024/03/14	1	122.50	2	121.00	122.50	-1	2,013	-0.05%
2024/03/13	2	122.00	0	0.00	122.00	2	2,048	0.10%
2024/03/12	1	124.00	2	124.50	124.00	-1	2,096	-0.05%
2024/03/11	2	125.00	0	0.00	125.00	2	2,118	0.09%
2024/03/08	0	0.00	2	123.75	122.00	-2	2,162	-0.09%
2024/03/07	3	125.67	0.1	126.50	125.50	3	2,176	0.14%
2024/03/06	1	128.00	15	127.97	127.00	-14	2,210	-0.63%
2024/03/05	0	0.00	68	128.50	128.50	-68	2,317	-2.93%
2024/03/04	51	129.69	4	130.38	129.50	47	2,578	1.82%
2024/03/01	0	0.00	2	128.50	128.50	-2	2,667	-0.07%
2024/02/29	1	128.50	1	128.00	129.00	0	2,825	0.00%
2024/02/27	38	131.78	0	0.00	128.50	38	2,883	1.32%
2024/02/26	1	130.00	0.1	129.50	129.50	1	2,944	0.03%
2024/02/23	3	131.83	4	132.50	131.00	-1	3,044	-0.03%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	3.1	132.18	11	131.36	132.50	-8	3,190	-0.25%
2024/02/16	7	129.22	0	0.00	128.50	7	3,428	0.20%
2024/02/15	0	0.00	33	127.73	128.50	-33	3,434	-0.96%
2024/02/05	6	127.50	0	0.00	127.00	6	3,445	0.17%
2024/02/02	0	0.00	10	129.00	129.00	-10	3,451	-0.29%
2024/01/31	0	0.00	1	128.50	128.50	-1	3,460	-0.03%
2024/01/30	2	129.50	0	0.00	129.00	2	3,478	0.06%
2024/01/29	0	130.00	1	130.00	130.50	-1	3,503	-0.03%
2024/01/25	0	0.00	1	131.00	131.00	-1	3,604	-0.03%
2024/01/24	0	132.50	0	0.00	131.00	0	3,620	0.00%
2024/01/23	0	133.50	0	0.00	133.00	0	3,631	0.00%
2024/01/22	1.1	134.45	2	134.50	133.50	-1	3,639	-0.03%
2024/01/17	2	132.25	0.1	131.50	130.00	1.9	3,651	0.05%
2024/01/12	0	0.00	0	135.00	134.50	0	3,671	0.00%
2024/01/09	1	133.50	0	0.00	135.00	1	3,800	0.03%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/04	2	140.75	15	140.50	141.00	-13	3,817	-0.34%
2023/12/28	2.1	144.22	1	142.50	142.00	1.1	3,785	0.03%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/25	2	138.50	1	138.50	140.00	1	3,726	0.03%
2023/12/20	0	0.00	1	138.50	137.50	-1	3,735	-0.03%
2023/12/19	3	138.33	0	0.00	139.00	3	3,752	0.08%
2023/12/18	1	138.50	5	138.50	137.50	-4	3,749	-0.11%
2023/12/15	3	144.00	5	142.00	141.00	-2	3,721	-0.05%
2023/12/14	6	147.08	7.5	147.37	148.50	-1.5	3,738	-0.04%
2023/12/13	3	144.50	0	0.00	143.50	3	3,695	0.08%
2023/12/12	2	145.00	0	0.00	145.00	2	3,705	0.05%
2023/12/11	1	144.50	1	145.00	145.50	0	3,757	0.00%
2023/12/08	1	142.50	1	144.00	143.00	0	3,889	0.00%
2023/12/07	6	142.33	5	143.00	142.00	1	3,886	0.03%
2023/12/06	1	146.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	1.2	146.03	0	0.00	146.00	1.2	3,838	0.03%
2023/12/04	0	0.00	16	149.38	149.50	-16	3,806	-0.42%
2023/12/01	2	149.75	14	149.50	149.50	-12	3,798	-0.32%
2023/11/30	3	149.00	6	149.83	148.50	-3	3,801	-0.08%
2023/11/29	8	149.13	17.3	149.82	149.50	-9.3	3,692	-0.25%
2023/11/28	20	143.33	7	143.29	144.00	13	3,441	0.38%
2023/11/27	3	144.50	5	144.20	141.50	-2	3,349	-0.06%
2023/11/24	4	141.50	2	140.25	139.00	2	3,216	0.06%
2023/11/22	24	139.98	13.2	140.25	140.50	10.8	3,120	0.35%
2023/11/21	1	138.00	2	138.50	138.00	-1	3,036	-0.03%
2023/11/20	0	0.00	2	138.25	138.50	-2	3,037	-0.07%
2023/11/17	0	0.00	7	138.57	138.50	-7	3,057	-0.23%
2023/11/16	1	138.50	3	136.83	136.50	-2	3,041	-0.07%
2023/11/15	9	137.83	16.1	137.16	138.00	-7.1	3,016	-0.23%
2023/11/14	1	132.00	1	132.50	133.00	0	2,750	0.00%
2023/11/13	5	132.10	2	132.50	132.50	3	2,771	0.11%
2023/11/10	1	130.50	0.1	131.00	131.00	0.9	2,750	0.03%
2023/11/09	0	0.00	2	129.75	129.50	-2	2,758	-0.07%
2023/11/08	0	0.00	2	130.75	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/06	0	0.00	1	129.00	128.50	-1	2,818	-0.04%
2023/11/03	1	127.00	1	130.50	127.50	0	2,829	0.00%
2023/11/02	1	129.50	1	130.50	131.00	0	2,812	0.00%
2023/11/01	0	0.00	1	128.00	128.50	-1	2,820	-0.04%
2023/10/31	1	127.50	1.1	128.95	127.00	-0.1	2,866	0.00%
2023/10/30	1	127.00	2	127.50	128.00	-1	2,994	-0.03%
2023/10/27	0.1	126.00	1	125.50	125.50	-0.9	3,209	-0.03%
2023/10/26	2.1	126.52	0	0.00	127.00	2.1	3,431	0.06%
2023/10/25	0	0.00	1	130.00	129.00	-1	3,545	-0.03%
2023/10/24	0	0.00	5	128.90	130.00	-5	3,591	-0.14%
2023/10/23	5.1	128.50	0	0.00	128.00	5.1	3,647	0.14%
2023/10/20	1	132.50	7	130.93	132.50	-6	3,681	-0.16%
2023/10/19	7.1	130.88	0	0.00	132.50	7.1	3,759	0.19%
2023/10/18	0	0.00	8	133.19	130.00	-8	3,850	-0.21%
2023/10/16	0	0.00	1	132.00	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	3	130.17	131.00	-3	4,309	-0.07%
2023/10/12	1	125.50	1	128.00	128.50	0	4,332	0.00%
2023/10/11	0	0.00	2	127.50	126.00	-2	4,416	-0.05%
2023/10/06	0	0.00	1	125.50	128.00	-1	4,463	-0.02%
2023/10/05	0	0.00	1	124.50	126.50	-1	4,468	-0.02%
2023/10/03	1	125.50	0	0.00	125.00	1	4,518	0.02%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	124.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	1	124.00	0	0.00	124.50	1	4,946	0.02%
2023/09/25	0	0.00	1	126.50	126.50	-1	5,098	-0.02%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/20	1	130.00	7	131.79	130.50	-6	5,033	-0.12%
2023/09/19	10	134.90	6	133.08	132.50	4	5,046	0.08%
2023/09/18	0	0.00	3	133.83	134.00	-3	5,004	-0.06%
2023/09/15	2	133.50	4	132.50	132.50	-2	5,003	-0.04%
2023/09/14	15	131.87	4	132.25	132.00	11	4,990	0.22%
2023/09/13	10	131.80	11	131.18	130.00	-1	4,971	-0.02%
2023/09/12	1	129.00	0.1	129.00	128.50	1	4,885	0.02%
2023/09/11	1	128.50	6	127.42	126.50	-5	4,966	-0.10%
2023/09/08	0	0.00	5	127.60	127.00	-5	5,039	-0.10%
2023/09/07	4	128.00	0	0.00	127.50	4	5,196	0.08%
2023/09/06	1	128.00	2	129.00	129.00	-1	5,233	-0.02%
2023/09/05	3	128.33	3.1	126.53	128.50	-0.1	5,203	0.00%
2023/09/04	0	0.00	3	122.50	123.50	-3	5,169	-0.06%
2023/09/01	0	0.00	2.1	124.00	123.50	-2.1	5,171	-0.04%
2023/08/30	1	123.00	0	0.00	123.00	1	5,256	0.02%
2023/08/29	2.1	118.73	0	0.00	120.00	2.1	5,283	0.04%
2023/08/24	1	120.00	1	119.50	120.50	0	5,383	0.00%
2023/08/23	4	118.88	1	118.95	121.50	3	5,455	0.05%
2023/08/22	2	120.75	1	120.00	120.00	1	5,447	0.02%
2023/08/21	2.1	124.18	0	0.00	121.50	2.1	5,471	0.04%
2023/08/18	2	125.50	2	124.50	125.00	0	5,494	0.00%
2023/08/17	1	124.50	1	126.50	127.00	0	5,511	0.00%
2023/08/16	1	125.00	1	126.00	125.50	0	5,510	0.00%
2023/08/15	1	124.50	0	0.00	125.00	1	5,599	0.02%
2023/08/14	1	121.00	3	122.67	125.50	-2	5,696	-0.04%
2023/08/11	2	124.50	0	0.00	124.00	2	5,709	0.04%
2023/08/10	3	124.33	0	0.00	124.50	3	5,803	0.05%
2023/08/09	0	0.00	5	128.00	127.50	-5	5,797	-0.09%
2023/08/08	10	129.45	1	130.00	130.00	9	5,864	0.15%
2023/08/07	0	0.00	14	127.00	129.00	-14	5,915	-0.24%
2023/08/04	7	125.21	0	0.00	126.50	7	5,943	0.12%
2023/08/02	7.6	127.40	31	130.79	126.50	-23.5	6,058	-0.39%
2023/08/01	24.1	137.31	14	139.14	133.00	10.1	6,000	0.17%
2023/07/31	14	138.46	8.3	138.99	140.00	5.7	5,836	0.10%
2023/07/28	16	141.66	9	141.67	142.00	7	5,698	0.12%
2023/07/27	3	138.33	304	138.37	139.50	-301	5,616	-5.36%	大賣/鉅額交易
2023/07/26	9.4	137.18	1	137.00	136.50	8.4	5,628	0.15%
2023/07/25	3	140.33	28	141.54	139.00	-25	5,618	-0.44%
2023/07/24	5.1	139.70	2	141.00	140.00	3.1	5,584	0.05%
2023/07/21	4	139.13	30	139.42	140.00	-26	5,630	-0.46%
2023/07/20	18.1	144.07	4	144.75	142.00	14.1	5,673	0.25%
2023/07/19	10.1	142.94	7.2	142.44	141.50	2.9	5,475	0.05%
2023/07/18	13	138.88	13.6	139.76	141.00	-0.6	5,344	-0.01%
2023/07/17	4	137.50	6.2	137.10	138.00	-2.2	5,173	-0.04%
2023/07/14	5	136.70	36	136.57	137.00	-31	5,169	-0.60%
2023/07/13	6	134.25	0	0.00	133.00	6	5,120	0.12%
2023/07/12	3	132.50	0	0.00	131.50	3	5,077	0.06%
2023/07/11	2	133.75	5	134.30	133.50	-3	5,062	-0.06%
2023/07/10	34	131.06	0.3	131.00	131.00	33.7	5,068	0.66%
2023/07/07	5.2	130.71	8	130.25	131.00	-2.9	5,071	-0.06%
2023/07/06	7	134.86	68	136.38	134.00	-61	5,046	-1.21%
2023/07/05	14	137.71	41.4	137.66	136.00	-27.4	4,982	-0.55%
2023/07/04	2	132.00	12.2	133.97	135.50	-10.2	4,758	-0.21%
2023/07/03	3	129.00	0	0.00	129.00	3	4,642	0.06%
2023/06/30	1.2	128.00	0	0.00	128.50	1.2	4,718	0.03%
2023/06/29	0.4	127.75	0	0.00	128.00	0.4	4,822	0.01%
2023/06/28	1.2	128.83	2	127.25	127.00	-0.8	4,942	-0.02%
2023/06/27	3.5	130.27	1	131.00	128.00	2.5	5,056	0.05%
2023/06/26	1	131.00	1	127.00	131.00	0	5,095	0.00%
2023/06/21	3.2	127.84	2	127.75	128.00	1.2	5,190	0.02%
2023/06/20	3.2	129.70	6.1	129.84	129.50	-2.9	5,593	-0.05%
2023/06/19	1.2	131.37	0	0.00	130.50	1.2	5,642	0.02%
2023/06/16	16.1	132.43	0	0.00	131.50	16.1	5,638	0.29%
2023/06/15	3	133.83	8.2	133.74	134.00	-5.2	5,682	-0.09%
2023/06/14	12.4	131.61	1	131.00	130.50	11.4	5,637	0.20%
2023/06/13	55	132.66	8.1	134.68	135.00	46.9	5,582	0.84%
2023/06/12	1	129.50	4.1	130.38	130.50	-3.1	5,487	-0.06%
2023/06/09	4	128.25	2	128.00	128.00	2	5,465	0.04%
2023/06/08	10	127.50	0	0.00	126.00	10	5,502	0.18%
2023/06/07	1	128.00	0	0.00	129.00	1	5,548	0.02%
2023/06/05	1	129.50	5	129.90	130.00	-4	5,624	-0.07%
2023/06/02	4.2	126.67	0	0.00	127.00	4.2	5,665	0.07%
2023/06/01	5	128.10	0	0.00	127.00	5	5,927	0.08%
2023/05/31	20	129.50	20	129.00	129.00	0	6,015	0.00%
2023/05/30	2.1	127.51	0.2	129.00	129.00	1.9	6,057	0.03%
2023/05/29	0	130.00	26.1	130.40	130.50	-26	6,039	-0.43%
2023/05/26	48.1	126.46	0	0.00	125.50	48.1	6,126	0.79%
2023/05/24	21.1	125.02	0	0.00	124.50	21.1	6,388	0.33%
2023/05/23	1	127.50	1	128.00	127.50	0	6,466	0.00%
2023/05/19	5.1	127.10	4	128.88	126.00	1.1	6,787	0.02%
2023/05/18	13.2	125.90	3.1	126.49	125.50	10.1	6,762	0.15%
2023/05/17	22	123.50	0	0.00	123.00	22	6,795	0.32%
2023/05/16	1	122.00	0	0.00	121.50	1	6,830	0.01%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/12	1	123.00	0	0.00	125.50	1	6,893	0.01%
2023/05/11	25.1	123.98	5	123.80	124.00	20.1	6,930	0.29%
2023/05/10	1	125.50	2	128.75	129.50	-1	7,124	-0.01%
2023/05/09	7.3	127.09	0	0.00	126.50	7.3	7,217	0.10%
2023/05/08	2	134.25	0	134.50	133.50	2	7,224	0.03%
2023/05/05	0	0.00	1	133.00	133.50	-1	7,405	-0.01%
2023/05/04	1	133.50	0	0.00	131.50	1	7,952	0.01%
2023/05/02	3	130.50	0	0.00	131.00	3	8,292	0.04%
2023/04/28	23	131.89	2	132.00	133.00	21	8,374	0.25%
2023/04/27	4	129.63	0	0.00	129.50	4	8,347	0.05%
2023/04/26	3	128.33	1	126.50	130.50	2	8,364	0.02%
2023/04/25	3.1	131.33	31.1	132.19	130.00	-28.1	8,288	-0.34%
2023/04/24	0	0.00	1	138.00	139.00	-1	8,236	-0.01%
2023/04/21	4	139.50	1.3	139.38	139.00	2.8	8,332	0.03%
2023/04/20	1	142.00	20	142.50	142.50	-19	8,360	-0.23%
2023/04/19	7.1	144.77	2	143.50	143.50	5.1	8,468	0.06%
2023/04/18	7	147.64	22	150.48	147.00	-15	8,422	-0.18%
2023/04/13	0.1	148.00	0	0.00	147.00	0.1	8,416	0.00%
2023/04/12	10	150.95	2	150.50	150.00	8	8,401	0.10%
2023/04/11	22	149.57	40	150.00	150.00	-18	8,409	-0.21%
2023/04/10	12	149.00	0	0.00	149.00	12	8,400	0.14%
2023/03/31	3	150.33	3	150.50	149.50	0	8,403	0.00%
2023/03/30	51	145.22	6	148.17	148.50	45	8,360	0.54%
2023/03/29	22	145.80	1	142.50	143.00	21	8,337	0.25%
2023/03/28	4.1	146.91	12	147.50	146.00	-7.9	8,476	-0.09%
2023/03/27	12	152.83	4	153.13	151.50	8	8,360	0.10%
2023/03/24	22.2	157.88	38	155.62	155.50	-15.9	8,339	-0.19%
2023/03/23	36	155.39	36	157.29	159.50	0	8,267	0.00%
2023/03/22	6.1	149.80	3	150.17	150.00	3.1	7,933	0.04%
2023/03/21	0	0.00	9	147.72	147.00	-9	7,914	-0.11%
2023/03/20	3	147.33	2	148.25	148.00	1	7,914	0.01%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	144.75	18	146.86	144.50	-16	8,098	-0.20%
2023/03/15	2	147.25	2	148.25	147.00	0	8,154	0.00%
2023/03/14	18	146.75	8	146.75	147.00	10	8,204	0.12%
2023/03/13	5	144.30	0	0.00	145.50	5	8,335	0.06%
2023/03/10	3	145.00	4	146.00	145.00	-1	8,362	-0.01%
2023/03/09	3	150.33	1	150.50	148.50	2	8,462	0.02%
2023/03/08	14	148.21	33	149.42	150.00	-19	8,439	-0.23%
2023/03/07	19	148.03	1	149.00	148.50	18	8,528	0.21%
2023/03/06	26	153.27	7	153.44	151.50	19	8,498	0.22%
2023/03/03	4	151.13	7	150.29	150.50	-3	8,334	-0.04%
2023/03/02	2	147.50	2	149.00	148.00	0	8,660	0.00%
2023/03/01	1	149.50	1	149.50	149.50	0	8,852	0.00%
2023/02/24	5	149.40	8	147.50	147.50	-3	9,086	-0.03%
2023/02/23	11	147.87	21	145.71	149.50	-10	9,028	-0.11%
2023/02/22	3	142.17	1	143.50	142.50	2	9,014	0.02%
2023/02/21	17	144.44	15	145.50	145.50	2	9,132	0.02%
2023/02/20	4	144.00	7	145.07	143.50	-3	9,533	-0.03%
2023/02/17	4	143.50	16	144.13	144.50	-12	9,521	-0.13%
2023/02/16	7	146.64	4	148.25	149.00	3	9,440	0.03%
2023/02/15	15	146.50	19	144.95	145.00	-4	9,608	-0.04%
2023/02/14	1	149.00	34	146.60	145.50	-33	9,519	-0.35%
2023/02/13	2	147.75	0	0.00	147.50	2	9,556	0.02%
2023/02/10	45	150.31	22	147.77	147.50	23	9,660	0.24%
2023/02/09	26	151.94	20	151.08	150.50	6	9,805	0.06%
2023/02/08	19	150.95	27.2	153.58	154.00	-8.2	9,831	-0.08%
2023/02/07	22	147.18	20	148.50	148.50	2	9,742	0.02%
2023/02/06	15	148.67	11.2	148.41	148.50	3.9	9,772	0.04%
2023/02/03	2	148.50	6	149.33	151.50	-4	9,674	-0.04%
2023/02/02	23	147.04	6	147.25	147.00	17	9,537	0.18%
2023/02/01	2	140.75	13.2	137.43	142.00	-11.2	9,089	-0.12%
2023/01/31	0	0.00	9	130.00	129.50	-9	8,855	-0.10%
2023/01/30	1	129.00	30	129.93	130.50	-29	8,906	-0.33%
2023/01/17	0	0.00	3	125.17	126.00	-3	8,856	-0.03%
2023/01/13	1	125.50	1.1	125.36	124.00	-0.1	8,992	0.00%
2023/01/12	3	126.50	3.2	125.66	125.50	-0.2	9,057	0.00%
2023/01/11	4	124.00	0	0.00	125.50	4	9,041	0.04%
2023/01/10	34	124.43	2.1	122.77	123.50	32	9,085	0.35%
2023/01/09	5	119.00	3	120.50	123.50	2	9,169	0.02%
2023/01/06	1.1	116.98	0	0.00	118.00	1.1	9,206	0.01%
2023/01/05	1	118.50	0	0.00	115.50	1	9,376	0.01%
2023/01/04	2	117.50	3	117.50	117.50	-1	9,454	-0.01%
2022/12/30	16	118.00	16	115.25	115.00	0	9,554	0.00%
2022/12/29	1	116.50	1.3	115.19	116.50	-0.3	9,620	0.00%
2022/12/28	2	115.00	0.1	115.50	114.00	1.9	9,815	0.02%
2022/12/26	1	117.00	2	117.75	116.00	-1	9,989	-0.01%
2022/12/23	1	116.00	0.3	118.00	117.00	0.7	10,116	0.01%
2022/12/22	1	119.50	1	121.00	119.50	0	10,179	0.00%
2022/12/21	2	120.00	1	118.50	120.00	1	10,261	0.01%
2022/12/20	4	120.63	3	122.17	118.50	1	10,300	0.01%
2022/12/19	10	120.50	10	120.00	120.00	0	10,205	0.00%
2022/12/16	2	120.75	2	121.00	121.00	0	10,373	0.00%
2022/12/15	14	124.50	12	123.50	123.50	2	10,490	0.02%
2022/12/14	2	123.25	5	123.40	125.00	-3	10,525	-0.03%
2022/12/13	2.1	120.74	1	120.50	120.00	1.1	10,613	0.01%
2022/12/12	0.1	122.00	0	0.00	122.00	0.1	10,622	0.00%
2022/12/09	21.1	124.56	19	122.47	121.50	2.1	10,681	0.02%
2022/12/08	21	123.48	21	123.98	124.00	0	10,619	0.00%
2022/12/07	3.3	120.76	2	118.50	118.50	1.3	10,585	0.01%
2022/12/06	2.2	124.95	3	123.67	124.00	-0.8	10,914	-0.01%
2022/12/05	12.1	127.04	33	126.11	127.00	-20.9	10,858	-0.19%
2022/12/02	172	124.01	2	124.50	124.50	170	10,783	1.58%	大買/鉅額交易
2022/12/01	166	124.05	27	124.44	123.50	139	10,825	1.28%	大買/鉅額交易
2022/11/30	0	0.00	4	120.50	121.00	-4	10,891	-0.04%
2022/11/29	15	122.70	13	120.00	120.50	2	10,954	0.02%
2022/11/28	1	120.00	1	121.50	122.00	0	10,869	0.00%
2022/11/25	28.6	121.91	0	0.00	120.00	28.6	10,880	0.26%
2022/11/24	53.5	126.41	51.7	125.11	123.50	1.8	10,847	0.02%
2022/11/23	64	123.57	65	122.75	122.50	-1	10,472	-0.01%
2022/11/22	21.7	121.88	26	121.94	122.00	-4.3	10,331	-0.04%
2022/11/21	18	117.69	27	118.13	118.00	-9	10,324	-0.09%
2022/11/18	9.1	116.56	0	0.00	115.50	9.1	10,538	0.09%
2022/11/17	26	121.79	22	120.77	121.00	4	10,446	0.04%
2022/11/16	21	118.38	27	121.22	123.00	-6	10,300	-0.06%
2022/11/15	4.1	113.98	36	112.15	116.00	-32	9,870	-0.32%
2022/11/14	32	110.77	32	111.42	111.00	0	10,112	0.00%
2022/11/11	40	112.59	35	114.16	109.50	5	10,391	0.05%
2022/11/10	2	109.25	32	109.50	110.00	-30	10,306	-0.29%
2022/11/09	10	109.45	13	109.27	109.50	-3	10,425	-0.03%
2022/11/08	40.1	109.42	10	109.70	107.50	30.1	10,680	0.28%
2022/11/07	19	107.79	9	106.78	107.50	10	10,829	0.09%
2022/11/04	31	109.81	24	110.48	111.00	7	10,661	0.07%
2022/11/03	26.1	106.75	28.3	110.27	110.50	-2.2	10,550	-0.02%
2022/11/02	28	104.93	33	106.97	107.00	-5	10,464	-0.05%
2022/11/01	1	103.50	1	104.00	104.00	0	10,460	0.00%
2022/10/31	3	104.33	7	102.79	102.50	-4	10,606	-0.04%
2022/10/28	4	102.75	3	102.33	102.50	1	10,684	0.01%
2022/10/27	1	101.00	3	100.83	101.50	-2	10,623	-0.02%
2022/10/26	0	0.00	1	95.70	95.70	-1	10,559	-0.01%
2022/10/25	2	97.45	1	97.50	97.30	1	10,521	0.01%
2022/10/24	7	99.36	9	99.67	97.90	-2	10,523	-0.02%
2022/10/21	1	95.90	3	96.90	95.00	-2	10,508	-0.02%
2022/10/20	5	96.58	2	97.20	98.40	3	10,537	0.03%
2022/10/19	2	101.00	4	100.95	99.80	-2	10,741	-0.02%
2022/10/18	11	101.32	6	101.68	100.50	5	10,864	0.05%
2022/10/17	6	99.22	1	101.50	103.00	5	11,816	0.04%
2022/10/14	8	101.19	6.1	101.73	103.50	2	12,295	0.02%
2022/10/13	2	103.75	42.1	101.24	94.10	-40.1	12,329	-0.33%
2022/10/12	5	104.40	5	105.00	104.00	0	12,291	0.00%
2022/10/11	26	109.33	5	108.20	107.00	21	12,413	0.17%
2022/10/07	3	112.83	1	113.00	113.00	2	12,607	0.02%
2022/10/06	22	114.98	42	114.25	115.50	-20	13,015	-0.15%
2022/10/05	4	115.13	25.2	115.28	113.00	-21.2	13,248	-0.16%
2022/10/04	1	109.00	1	110.00	110.00	0	13,313	0.00%
2022/10/03	23.3	105.56	2	107.50	107.50	21.3	13,402	0.16%
2022/09/30	9	105.50	7	104.64	108.00	2	13,595	0.01%
2022/09/29	34	107.00	33	106.89	104.50	1	13,715	0.01%
2022/09/28	11	107.32	13	107.88	105.00	-2	13,911	-0.01%
2022/09/27	3	110.33	5	111.10	113.50	-2	14,330	-0.01%
2022/09/26	7	111.14	9.2	112.34	108.50	-2.2	14,738	-0.01%
2022/09/23	12	120.83	4	120.75	117.00	8	15,029	0.05%
2022/09/22	32.1	124.22	32	124.19	124.00	0.1	15,066	0.00%
2022/09/21	11	123.68	9	123.50	124.00	2	15,104	0.01%
2022/09/20	3	123.67	0	123.00	122.50	3	15,196	0.02%
2022/09/19	1	120.50	1.2	120.93	120.50	-0.2	15,291	0.00%
2022/09/16	13	120.81	11.1	119.55	120.00	1.9	15,471	0.01%
2022/09/15	24	124.27	24	120.63	120.00	0	15,554	0.00%
2022/09/14	11	121.18	17	121.91	123.50	-6	15,708	-0.04%
2022/09/13	16	124.03	12	124.38	122.50	4	15,748	0.03%
2022/09/12	2	119.25	2.5	119.09	118.50	-0.5	15,530	0.00%
2022/09/08	3	115.50	4	116.38	117.50	-1	15,711	-0.01%
2022/09/07	27	114.57	29	114.38	115.00	-2	15,940	-0.01%
2022/09/06	8.1	113.57	8	113.94	113.00	0.1	16,010	0.00%
2022/09/05	5.1	121.49	2	124.00	118.50	3.1	15,932	0.02%
2022/09/02	3	123.17	7	122.79	122.00	-4	15,939	-0.03%
2022/09/01	7	121.93	5	121.90	121.00	2	16,062	0.01%
2022/08/31	33	123.71	35	125.00	125.50	-2	16,138	-0.01%
2022/08/30	14	122.79	8	123.00	122.50	6	16,552	0.04%
2022/08/29	28	121.59	25.2	122.45	123.00	2.9	17,208	0.02%
2022/08/26	15.1	128.70	17.1	129.26	126.50	-2	17,514	-0.01%
2022/08/25	26	128.04	47	127.65	127.50	-21	17,347	-0.12%
2022/08/24	35	122.56	2	122.25	123.00	33	17,193	0.19%
2022/08/23	4	121.00	3	121.17	121.50	1	17,543	0.01%
2022/08/22	3	124.50	6	124.08	123.50	-3	17,678	-0.02%
2022/08/19	24	126.90	28.1	127.53	125.50	-4.1	17,767	-0.02%
2022/08/18	17	120.74	21.3	122.95	124.50	-4.3	17,514	-0.02%
2022/08/17	16.3	120.87	12	120.25	119.50	4.3	17,449	0.02%
2022/08/16	43	124.56	42	124.21	122.50	1	17,705	0.01%
2022/08/15	45	124.83	19	125.18	124.00	26	17,881	0.15%
2022/08/12	28	119.75	43.1	118.75	121.50	-15.1	18,001	-0.08%
2022/08/11	3	113.50	2	114.00	113.00	1	17,973	0.01%
2022/08/10	1.1	112.36	1	112.00	111.00	0.1	18,274	0.00%
2022/08/09	40	113.90	29	113.02	113.50	11	18,552	0.06%
2022/08/08	50	115.04	59.1	113.62	114.00	-9.1	19,047	-0.05%
2022/08/05	51	110.60	64.2	111.63	114.00	-13.2	19,385	-0.07%
2022/08/04	31	105.10	7	105.00	106.50	24	19,606	0.12%
2022/08/03	53	108.76	68	108.60	108.00	-15	19,728	-0.08%
2022/08/02	21.1	108.64	21.2	109.95	109.00	-0.1	20,209	0.00%
2022/08/01	1.1	113.91	3	115.00	112.50	-1.9	20,510	-0.01%
2022/07/29	24	119.08	2	119.25	119.50	22	21,141	0.10%
2022/07/28	7	120.85	12	118.54	118.00	-5	21,759	-0.02%
2022/07/27	4	120.00	2	120.00	120.00	2	22,255	0.01%
2022/07/26	10.2	122.46	7	120.00	119.50	3.2	22,354	0.01%
2022/07/25	14	126.93	18	127.03	127.50	-4	22,271	-0.02%
2022/07/22	65	133.34	41	132.67	130.00	24	22,383	0.11%
2022/07/21	87.1	124.21	93.1	124.39	129.50	-6	21,594	-0.03%
2022/07/20	59	117.40	75	118.37	118.00	-16	21,191	-0.08%
2022/07/19	5	114.40	3	114.33	114.00	2	21,217	0.01%
2022/07/18	27	117.44	31	118.63	117.00	-4	21,378	-0.02%
2022/07/15	41	114.00	41	115.01	116.00	0	21,812	0.00%
2022/07/14	88	112.22	70	110.50	114.50	18	21,730	0.08%
2022/07/13	60	115.40	69	115.30	110.00	-9	21,524	-0.04%
2022/07/12	67	112.76	65	112.73	112.50	2	21,510	0.01%
2022/07/11	89	118.08	95	117.41	117.50	-6	21,710	-0.03%
2022/07/08	15	116.57	12.2	117.84	117.00	2.8	21,852	0.01%
2022/07/07	18.2	114.86	17	114.71	117.00	1.2	21,879	0.01%
2022/07/06	13.1	117.20	15	114.87	112.50	-2	22,093	-0.01%
2022/07/05	47.2	116.99	42	116.85	118.00	5.2	22,267	0.02%
2022/07/04	14.1	119.35	13.1	119.96	122.00	1	22,281	0.00%
2022/07/01	70.2	127.79	66.1	125.35	122.50	4.1	22,482	0.02%
2022/06/30	34	137.43	35	138.33	136.00	-1	22,408	0.00%
2022/06/29	3.1	136.78	4	138.50	143.00	-0.9	22,711	0.00%
2022/06/28	42	142.76	42	141.01	140.50	0	22,946	0.00%
2022/06/27	64	145.91	65	146.80	147.50	-1	23,468	0.00%
2022/06/24	21	140.26	13	139.04	140.00	8	23,867	0.03%
2022/06/23	22	144.70	22	145.75	144.00	0	24,329	0.00%
2022/06/22	55	150.65	51	151.78	144.00	4	24,814	0.02%
2022/06/21	47	155.70	55.1	156.80	156.50	-8.1	25,557	-0.03%
2022/06/20	74	162.26	54	159.56	154.00	20	26,723	0.07%
2022/06/17	58	163.28	57	163.88	167.50	1	27,070	0.00%
2022/06/16	53	175.42	53	173.01	166.00	0	27,297	0.00%
2022/06/15	34	170.71	32	170.91	170.50	2	27,687	0.01%
2022/06/14	37	164.81	40	166.87	168.00	-3	27,861	-0.01%
2022/06/13	2.1	167.52	1	166.00	166.50	1.1	27,830	0.00%
2022/06/10	34.1	173.91	45	172.72	172.50	-10.9	27,999	-0.04%
2022/06/09	32	175.77	36	175.78	176.50	-4	27,910	-0.01%
2022/06/08	51	178.94	37	179.18	175.00	14	27,819	0.05%
2022/06/07	51	181.49	53.2	180.28	182.00	-2.2	27,607	-0.01%
2022/06/06	30	175.87	39	177.09	176.50	-9	27,139	-0.03%
2022/06/02	2	171.26	2	172.25	173.00	0	26,990	0.00%
2022/06/01	61	174.16	62	172.43	171.50	-1	26,945	0.00%
2022/05/31	82	173.29	74	172.74	173.50	8	26,840	0.03%
2022/05/30	73	168.26	86.1	168.52	169.00	-13.1	26,547	-0.05%
2022/05/27	47	163.43	54	165.06	162.50	-7	26,408	-0.03%
2022/05/26	41	161.89	37.1	163.10	160.50	3.9	26,281	0.01%
2022/05/25	52	161.82	59	163.60	164.00	-7	26,198	-0.03%
2022/05/24	58.1	168.10	46.3	165.96	160.50	11.9	26,005	0.05%
2022/05/23	48.2	175.12	46	174.77	172.00	2.2	25,657	0.01%
2022/05/20	36	173.22	38	175.74	175.00	-2	25,429	-0.01%
2022/05/19	35	169.97	34.1	170.98	173.50	0.9	25,020	0.00%
2022/05/18	11	173.00	13.2	173.25	171.50	-2.2	24,878	-0.01%
2022/05/17	19	168.39	18	169.67	171.50	1	24,725	0.00%
2022/05/16	55	171.87	59.3	170.87	167.50	-4.3	24,832	-0.02%
2022/05/13	25	167.62	24	168.69	166.50	1	24,511	0.00%
2022/05/12	41	166.13	60	165.52	163.00	-19	24,431	-0.08%
2022/05/11	53	165.38	34	164.01	163.50	19	24,469	0.08%
2022/05/10	76.1	165.27	113	165.85	168.00	-36.9	24,989	-0.15%	大賣/
2022/05/09	40.4	165.34	38	165.99	163.00	2.4	24,776	0.01%
2022/05/06	80	169.58	77.1	166.82	171.50	2.9	24,525	0.01%
2022/05/05	129	168.14	91	168.07	168.00	38	24,166	0.16%	大買/
2022/05/04	99	158.18	130	158.66	162.50	-31	23,768	-0.13%	大賣/
2022/05/03	23	148.65	27.1	149.13	151.50	-4.1	23,539	-0.02%
2022/04/29	37	147.15	37.1	148.94	146.00	-0.1	23,509	0.00%
2022/04/28	71.1	143.06	71	144.23	143.50	0.1	23,501	0.00%
2022/04/27	40	142.86	291	139.07	145.00	-251	23,407	-1.07%	大賣/鉅額交易
2022/04/26	30.2	147.50	16	146.56	143.50	14.2	23,610	0.06%
2022/04/25	41.1	152.50	31	150.92	149.00	10.1	23,957	0.04%
2022/04/22	23	160.09	12	161.08	159.50	11	24,015	0.05%
2022/04/21	42	169.79	59	165.07	166.50	-17	23,823	-0.07%
2022/04/20	44	159.14	41	158.00	159.50	3	23,299	0.01%
2022/04/19	47.1	158.79	56	159.58	158.00	-8.9	23,270	-0.04%
2022/04/18	4	154.88	5	155.40	156.00	-1	23,186	0.00%
2022/04/15	108.1	158.87	77	157.89	156.50	31.1	23,015	0.14%	大買/
2022/04/14	22	165.09	24	166.29	167.00	-2	22,684	-0.01%
2022/04/13	53	164.29	63	163.37	163.50	-10	22,437	-0.04%
2022/04/12	49.1	160.51	27	160.70	159.00	22.1	22,172	0.10%
2022/04/11	45	166.52	41	167.52	160.50	4	21,872	0.02%
2022/04/08	44.1	172.03	38	173.28	173.00	6.1	21,426	0.03%
2022/04/07	30.2	175.02	18	172.19	172.50	12.2	20,942	0.06%
2022/04/06	5.1	179.91	4	181.25	180.00	1.1	20,316	0.01%
2022/04/01	23.3	183.88	12	182.50	183.00	11.3	20,023	0.06%
2022/03/31	37	195.94	31.4	194.11	191.00	5.6	19,559	0.03%
2022/03/30	31	198.35	16.1	196.14	190.50	15	19,221	0.08%
2022/03/29	14	186.11	25.9	190.09	194.50	-11.9	18,900	-0.06%
2022/03/28	67.1	188.39	22	180.36	177.00	45.1	18,930	0.24%
2022/03/25	122	179.26	14	179.50	179.50	108	18,298	0.59%	大買/鉅額交易
2022/03/24	79	177.37	37	177.61	179.00	42	17,766	0.24%
2022/03/23	131	172.53	95.2	169.67	175.50	35.9	16,873	0.21%	大買/
2022/03/22	84	155.49	109.1	155.66	160.00	-25.1	15,827	-0.16%	大賣/
2022/03/21	78	153.38	72.1	153.42	153.50	5.9	15,465	0.04%
2022/03/18	19.1	150.86	21	150.64	149.00	-1.9	15,255	-0.01%
2022/03/17	4	144.25	24.7	144.57	148.50	-20.7	14,639	-0.14%
2022/03/16	8	138.25	13	141.08	137.00	-5	14,436	-0.03%
2022/03/15	43.2	144.02	29	140.03	138.50	14.2	14,460	0.10%
2022/03/14	3	144.17	5	145.20	145.00	-2	14,442	-0.01%
2022/03/11	0	0.00	2	143.75	143.00	-2	14,740	-0.01%
2022/03/10	12	145.42	11	146.32	143.00	1	14,906	0.01%
2022/03/09	24	143.42	20.4	144.67	143.50	3.7	15,044	0.02%
2022/03/08	13.3	142.43	16.6	142.44	140.00	-3.3	15,349	-0.02%
2022/03/07	6.3	138.42	2	142.50	138.00	4.3	16,046	0.03%
2022/03/04	5	144.70	11	145.00	144.50	-6	17,325	-0.03%
2022/03/03	4.7	145.64	17	145.47	145.50	-12.3	18,951	-0.06%
2022/03/02	6	143.00	6	140.34	143.00	0	19,522	0.00%
2022/03/01	6	139.58	8	139.63	139.50	-2	20,151	-0.01%
2022/02/25	3	136.50	6.1	138.33	136.50	-3.1	20,576	-0.01%
2022/02/24	29.5	137.16	20	138.00	133.50	9.5	21,396	0.04%
2022/02/23	5	139.30	3	140.50	140.00	2	21,422	0.01%
2022/02/22	10.2	136.52	13	136.50	136.50	-2.8	21,565	-0.01%
2022/02/21	1	141.52	4	141.88	142.00	-3	21,782	-0.01%
2022/02/18	12	139.21	12	140.42	144.50	0	22,092	0.00%
2022/02/17	26.2	143.82	15	143.47	143.00	11.2	22,348	0.05%
2022/02/16	19	148.95	18.4	149.80	147.50	0.6	22,483	0.00%
2022/02/15	6	146.92	3.1	147.00	145.50	2.9	22,383	0.01%
2022/02/14	9.2	145.60	3.1	144.18	143.50	6.2	22,227	0.03%
2022/02/11	20	150.13	25.3	149.93	152.00	-5.3	22,140	-0.02%
2022/02/10	40	148.70	45.5	149.26	147.50	-5.5	21,979	-0.03%
2022/02/09	37.7	145.22	35.1	144.69	143.00	2.6	21,281	0.01%
2022/02/08	6	144.25	7	144.64	145.00	-1	21,042	0.00%
2022/02/07	15.1	145.22	21	145.86	144.00	-5.9	21,124	-0.03%
2022/01/26	6.2	141.84	7.1	142.50	143.00	-0.9	20,884	0.00%
2022/01/25	14	141.11	15	140.97	140.50	-1	20,809	0.00%
2022/01/24	3	135.17	3	135.33	138.50	0	20,593	0.00%
2022/01/21	22.1	139.37	17	137.59	135.00	5.1	20,604	0.02%
2022/01/20	6	140.67	7	141.21	142.00	-1	20,533	0.00%
2022/01/19	26.1	140.56	18	140.39	140.50	8.1	20,662	0.04%
2022/01/18	18	138.69	25	138.00	139.00	-7	20,828	-0.03%
2022/01/17	38	127.99	38	129.25	131.00	0	20,616	0.00%
2022/01/14	1.1	123.93	0.2	122.00	124.00	0.9	21,152	0.00%
2022/01/13	4	126.87	1	126.00	126.00	3	21,889	0.01%
2022/01/12	1.1	127.06	17	127.32	126.50	-15.9	22,179	-0.07%
2022/01/11	24.2	132.83	26	134.82	130.50	-1.9	22,287	-0.01%
2022/01/10	2	135.50	4	135.25	137.00	-2	22,311	-0.01%
2022/01/07	8	133.12	4.3	132.43	131.00	3.7	22,444	0.02%
2022/01/06	3	136.84	2	138.00	138.00	1	22,628	0.00%
2022/01/05	8.1	140.51	4	141.00	139.50	4.1	22,911	0.02%
2022/01/04	8	145.50	5	145.20	143.50	3	23,052	0.01%
2022/01/03	1	140.00	0	0.00	141.00	1	23,537	0.00%
2021/12/30	22.1	141.45	22.1	140.96	141.00	0	23,999	0.00%
2021/12/29	23	144.50	21	145.50	142.00	2	24,430	0.01%
2021/12/28	13.5	143.09	16	143.22	143.50	-2.6	24,848	-0.01%
2021/12/27	0	0.00	7	143.50	142.50	-7	25,173	-0.03%
2021/12/24	32	145.45	38	144.00	143.00	-6	25,512	-0.02%
2021/12/23	53.1	147.70	49	148.44	145.00	4.1	25,614	0.02%
2021/12/22	39.1	146.80	35	148.24	145.50	4.1	25,562	0.02%
2021/12/21	23	140.13	22	141.34	139.50	1	25,152	0.00%
2021/12/20	2.5	142.10	2	139.50	139.00	0.5	25,892	0.00%
2021/12/17	1	144.50	3	144.83	144.50	-2	26,456	-0.01%
2021/12/16	7	146.43	6	146.83	147.00	1	26,543	0.00%
2021/12/15	13	142.65	15	142.03	143.00	-2	26,464	-0.01%
2021/12/14	3	141.00	10.1	141.25	142.00	-7.1	26,689	-0.03%
2021/12/13	1	138.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	5	139.80	9	139.78	140.00	-4	27,342	-0.01%
2021/12/09	4.2	142.17	2	142.00	141.00	2.2	28,202	0.01%
2021/12/08	15.1	144.78	4	143.00	144.50	11.1	28,612	0.04%
2021/12/07	20.2	145.96	12.2	144.63	144.00	8	28,992	0.03%
2021/12/06	30	152.83	18.3	153.53	149.00	11.8	29,329	0.04%
2021/12/03	16.5	154.17	21.1	153.89	154.00	-4.6	30,337	-0.02%
2021/12/02	90.2	158.53	77	151.97	152.00	13.2	30,465	0.04%
2021/12/01	63.4	158.39	74	159.74	162.50	-10.6	30,713	-0.03%
2021/11/30	92.5	161.18	88.1	161.95	155.50	4.4	30,901	0.01%
2021/11/29	98.3	147.65	126.3	148.39	156.00	-28	31,412	-0.09%	大賣/
2021/11/26	100.7	142.10	74.1	143.61	143.50	26.6	31,181	0.09%
2021/11/25	57	142.92	61	143.62	139.00	-4	30,992	-0.01%
2021/11/24	6.2	138.56	5	137.20	138.00	1.2	30,645	0.00%
2021/11/23	27.4	145.70	36.1	145.74	143.00	-8.8	31,034	-0.03%
2021/11/22	28	137.50	29	138.21	137.50	-1	31,544	0.00%
2021/11/19	4.1	138.12	5	136.40	135.50	-0.9	34,292	0.00%
2021/11/18	45	139.70	43.2	141.73	139.50	1.8	35,764	0.01%
2021/11/17	48	139.85	63.2	140.99	143.00	-15.1	36,558	-0.04%
2021/11/16	48	139.99	39.2	141.57	136.00	8.8	37,590	0.02%
2021/11/15	39	138.74	94	137.72	138.50	-55	38,657	-0.14%
2021/11/12	53.6	133.25	49	133.71	133.00	4.6	39,680	0.01%
2021/11/11	37	133.14	4	130.50	130.50	33	40,366	0.08%
2021/11/10	27	132.80	36.1	132.72	131.00	-9.1	40,750	-0.02%
2021/11/09	15	129.00	7.1	129.57	130.00	8	40,825	0.02%
2021/11/08	5	122.00	12	121.25	122.00	-7	40,859	-0.02%
2021/11/05	21	124.98	16	124.78	124.00	5	41,105	0.01%
2021/11/04	35	126.61	29	128.41	126.00	6	41,586	0.01%
2021/11/03	5	128.40	5	130.00	130.00	0	41,987	0.00%
2021/11/02	21	132.24	16	129.91	128.00	5	42,474	0.01%
2021/11/01	6	131.17	8.2	131.20	131.00	-2.2	43,019	-0.01%
2021/10/29	13	128.42	48	128.88	128.00	-35	44,230	-0.08%
2021/10/28	8	130.50	13	131.77	129.00	-5	44,764	-0.01%
2021/10/27	74	130.75	73	131.07	132.00	1	45,083	0.00%
2021/10/26	84.2	131.94	90	130.82	127.00	-5.8	45,547	-0.01%
2021/10/25	46	140.57	42	140.88	139.50	4	46,178	0.01%
2021/10/22	97	141.43	70.5	141.20	144.00	26.5	46,175	0.06%
2021/10/21	87	138.13	94.1	139.11	136.00	-7.1	46,465	-0.02%
2021/10/20	35	131.80	39.5	133.39	135.00	-4.5	46,586	-0.01%
2021/10/19	72	124.40	72	125.58	128.50	0	47,139	0.00%
2021/10/18	1	122.00	10	122.15	123.00	-9	47,995	-0.02%
2021/10/15	13.5	121.72	12	122.83	122.00	1.5	48,377	0.00%
2021/10/14	13	120.38	10	119.50	118.00	3	48,819	0.01%
2021/10/13	54	122.40	47	121.21	120.50	7	49,261	0.01%
2021/10/12	35	130.19	32	131.34	128.50	3	49,863	0.01%
2021/10/08	48.1	136.02	99	134.82	131.00	-50.9	50,305	-0.10%
2021/10/07	24	131.81	22	133.05	133.50	2	50,945	0.00%
2021/10/06	65	128.45	11	126.14	130.50	54	50,971	0.11%
2021/10/05	24	119.00	27	124.11	126.50	-3	51,717	-0.01%
2021/10/04	22	124.91	22	124.41	121.50	0	52,128	0.00%
2021/10/01	30	130.13	134.7	122.41	124.00	-104.7	52,726	-0.20%	大賣/鉅額交易
2021/09/30	29	135.34	29	134.09	134.00	0	53,156	0.00%
2021/09/29	67	135.28	43.3	134.79	134.00	23.7	53,244	0.04%
2021/09/28	23	134.41	26	134.63	139.00	-3	53,458	-0.01%
2021/09/27	13	136.88	21	136.55	138.00	-8	53,472	-0.01%
2021/09/24	12	130.88	24.5	132.49	135.00	-12.5	52,807	-0.02%
2021/09/23	3	126.00	41	127.50	124.50	-38	52,292	-0.07%
2021/09/22	8	123.00	5	123.10	125.00	3	52,340	0.01%
2021/09/17	63.7	124.66	11.1	125.14	126.50	52.6	52,383	0.10%
2021/09/16	5	120.20	4	121.13	121.50	1	52,394	0.00%
2021/09/15	10	120.90	10	121.20	120.00	0	52,459	0.00%
2021/09/14	38.4	123.58	58.2	123.57	121.50	-19.8	52,046	-0.04%
2021/09/13	20.1	132.34	10	132.75	129.00	10.1	51,349	0.02%
2021/09/10	24.2	130.48	21	130.62	133.00	3.2	51,054	0.01%
2021/09/09	29	133.81	26	133.81	133.00	3	50,598	0.01%
2021/09/08	53.1	131.71	53	132.01	130.50	0.1	50,078	0.00%
2021/09/07	24.5	142.44	38	142.14	138.50	-13.5	49,056	-0.03%
2021/09/06	49	157.94	36	155.92	153.50	13	48,713	0.03%
2021/09/03	37	164.42	42.2	165.75	165.50	-5.1	48,488	-0.01%
2021/09/02	105.1	167.41	71.2	166.01	159.00	33.9	48,252	0.07%	大買/
2021/09/01	54	164.94	73.2	163.19	167.00	-19.2	46,980	-0.04%
2021/08/31	35.1	153.94	14.1	153.99	155.00	21	46,231	0.05%
2021/08/30	32	152.23	32	153.03	150.00	0	46,138	0.00%
2021/08/27	40.2	152.14	69.1	152.65	150.00	-29	46,457	-0.06%
2021/08/26	65.1	160.36	63.3	159.64	158.00	1.9	46,194	0.00%
2021/08/25	110.9	164.42	83.1	163.81	158.50	27.8	45,344	0.06%	大買/
2021/08/24	33.1	158.11	52.1	159.49	163.50	-19	43,208	-0.04%
2021/08/23	27	150.13	39	150.85	149.00	-12	42,798	-0.03%
2021/08/20	30	142.50	40	142.62	144.00	-10	43,009	-0.02%
2021/08/19	83.1	147.75	77	147.97	135.00	6	42,007	0.01%
2021/08/18	55	136.35	55	138.93	150.00	0	40,718	0.00%
2021/08/17	61.1	138.86	83	140.82	137.50	-21.9	39,881	-0.05%
2021/08/16	19	135.08	10	136.00	135.50	9	39,150	0.02%
2021/08/13	51.1	139.53	8	138.50	130.50	43.1	38,780	0.11%
2021/08/12	19	132.63	9	135.11	136.50	10	38,600	0.03%
2021/08/11	19.2	133.58	13	132.27	128.00	6.2	38,648	0.02%
2021/08/10	27.1	134.20	29	133.22	135.00	-1.9	38,582	0.00%
2021/08/09	26	144.06	22.4	141.53	138.50	3.6	38,319	0.01%
2021/08/06	20	147.28	22	148.36	150.00	-2	38,020	-0.01%
2021/08/05	15.1	146.16	7.1	144.42	144.50	8	37,805	0.02%
2021/08/04	41	151.33	47.1	150.42	149.50	-6.1	37,759	-0.02%
2021/08/03	43.3	139.78	50	140.78	142.00	-6.7	36,910	-0.02%
2021/08/02	25	135.36	23	135.50	135.00	2	36,810	0.01%
2021/07/30	41.1	139.17	41	139.29	135.00	0.1	36,379	0.00%
2021/07/29	58.1	132.46	64	133.33	136.50	-5.9	35,710	-0.02%
2021/07/28	18.3	132.92	9	136.44	132.50	9.3	34,588	0.03%
2021/07/27	47.3	154.34	25	149.40	147.00	22.3	34,541	0.06%
2021/07/26	28.4	149.48	32	152.34	155.00	-3.6	33,627	-0.01%
2021/07/23	45.7	151.05	30.3	149.98	141.00	15.4	32,848	0.05%
2021/07/22	53.2	153.00	47	154.94	153.00	6.2	32,220	0.02%
2021/07/21	6	142.42	35.1	145.11	147.50	-29.1	31,411	-0.09%
2021/07/20	44.1	136.98	51	137.61	134.50	-6.9	31,298	-0.02%
2021/07/19	65	137.91	45	135.03	134.00	20	31,150	0.06%
2021/07/16	54	136.13	46	137.47	137.00	8	31,080	0.03%
2021/07/15	27	124.39	31	125.50	130.00	-4	30,465	-0.01%
2021/07/14	77	126.44	71	125.38	124.50	6	30,605	0.02%
2021/07/13	13	119.77	19.1	121.98	123.00	-6.1	30,442	-0.02%
2021/07/12	41.2	111.36	138	112.85	112.00	-96.8	30,802	-0.31%	大賣/
2021/07/09	19	101.33	42.3	102.03	105.50	-23.3	29,847	-0.08%
2021/07/08	58	95.74	43	95.19	96.20	15	29,423	0.05%
2021/07/07	9	90.28	49	93.87	95.50	-40	29,117	-0.14%
2021/07/06	28	87.70	10	87.47	86.90	18	28,520	0.06%
2021/07/05	10	87.72	32	88.45	86.20	-22	28,772	-0.08%
2021/07/02	3	81.77	14	83.32	86.00	-11	28,994	-0.04%
2021/07/01	3	79.60	1	78.70	78.90	2	29,316	0.01%
2021/06/30	13	80.71	7	81.30	80.30	6	29,785	0.02%
2021/06/29	20	83.70	16	82.08	81.10	4	31,403	0.01%
2021/06/28	8	85.10	8	85.23	84.90	0	33,429	0.00%
2021/06/25	17	84.24	35.2	85.33	84.30	-18.2	34,038	-0.05%
2021/06/24	115	84.16	30	83.68	83.50	85	33,812	0.25%	大買/
2021/06/23	9	81.28	14	81.36	82.40	-5	33,654	-0.01%
2021/06/22	23	81.63	4	81.55	79.20	19	33,733	0.06%
2021/06/21	2	80.45	11	79.75	79.90	-9	33,417	-0.03%
2021/06/18	1	80.60	12	79.80	79.60	-11	33,176	-0.03%
2021/06/17	12	81.05	5.1	80.47	81.50	6.9	33,009	0.02%
2021/06/16	14.2	81.30	9	81.24	79.90	5.2	32,827	0.02%
2021/06/15	21	83.96	30	83.28	82.30	-9	32,627	-0.03%
2021/06/11	67.1	85.10	57	84.81	83.00	10.1	32,497	0.03%
2021/06/10	76	82.84	94	83.02	83.10	-18	31,950	-0.06%
2021/06/09	23	79.69	20	79.76	78.60	3	31,065	0.01%
2021/06/08	61	77.10	24	77.55	77.00	37	30,472	0.12%
2021/06/07	41	85.16	13.1	84.37	83.10	27.9	29,770	0.09%
2021/06/04	34	87.09	31	87.38	86.00	3	29,326	0.01%
2021/06/03	18	85.58	78	86.83	85.70	-60	28,631	-0.21%
2021/06/02	34	84.89	18	85.38	83.00	16	28,030	0.06%
2021/06/01	69	83.47	77	84.24	86.10	-8	27,484	-0.03%
2021/05/31	109	84.02	64	83.78	81.90	45	26,770	0.17%	大買/
2021/05/28	35	76.86	56	78.24	79.20	-21	25,574	-0.08%
2021/05/27	3	69.00	26	70.63	72.00	-23	24,303	-0.09%
2021/05/26	4	69.35	4	68.75	68.50	0	23,964	0.00%
2021/05/25	31	69.50	21	69.76	68.20	10	23,809	0.04%
2021/05/24	16.2	65.90	68	66.88	66.80	-51.8	23,310	-0.22%
2021/05/21	25	64.68	17	64.20	64.00	8	23,089	0.03%
2021/05/20	18	65.31	30	64.14	62.90	-12	23,202	-0.05%
2021/05/19	23	65.08	22	64.36	66.00	1	23,128	0.00%
2021/05/18	4	61.35	11	60.35	62.90	-7	22,850	-0.03%
2021/05/17	21	58.80	5	60.90	57.20	16	22,602	0.07%
2021/05/14	5	65.36	20	65.24	63.50	-15	22,280	-0.07%
2021/05/13	27	63.53	11	63.59	62.90	16	21,942	0.07%
2021/05/12	64	66.30	67	64.68	63.50	-3	21,570	-0.01%
2021/05/11	40	68.42	48	67.24	67.00	-8	20,854	-0.04%
2021/05/10	71	72.29	44	72.43	74.00	27	20,353	0.13%
2021/05/07	0	0.00	4	66.80	67.30	-4	19,787	-0.02%
2021/05/06	8	62.15	4	62.18	61.20	4	19,751	0.02%
2021/05/05	25	65.88	23	65.32	62.80	2	19,622	0.01%
2021/05/04	17	63.20	12	62.81	64.40	5	19,451	0.03%
2021/05/03	9	67.67	11	67.57	67.00	-2	19,143	-0.01%
2021/04/29	15.7	70.10	8	70.40	69.00	7.7	18,981	0.04%
2021/04/28	25	70.48	21	70.53	69.60	4	18,872	0.02%
2021/04/27	24	73.47	14	72.94	72.10	10	18,631	0.05%
2021/04/26	40	76.45	74	75.83	75.40	-34	18,336	-0.19%
2021/04/23	34	74.67	55	75.23	74.40	-21	17,959	-0.12%
2021/04/22	94	75.84	59	76.20	72.60	35	17,593	0.20%
2021/04/21	27	73.59	84	73.14	73.40	-57	17,087	-0.33%
2021/04/20	88	73.37	92	71.84	73.00	-4	16,800	-0.02%
2021/04/19	70	72.10	48	71.36	70.00	22	16,096	0.14%
2021/04/16	28	69.01	71.9	70.06	71.10	-43.9	15,114	-0.29%
2021/04/15	42	64.20	37	63.87	64.70	5	14,251	0.04%
2021/04/14	41	62.78	16	62.65	63.70	25	13,976	0.18%
2021/04/13	35.4	66.89	50	66.52	65.60	-14.6	13,548	-0.11%
2021/04/12	3	66.33	30	66.69	66.70	-27	12,897	-0.21%
2021/04/09	55	61.21	52	60.99	60.70	3	12,824	0.02%
2021/04/08	66	66.71	31.2	66.80	64.00	34.8	12,398	0.28%
2021/04/07	26	62.99	27.6	62.61	64.20	-1.6	11,648	-0.01%
2021/04/06	34.1	58.60	19	59.08	58.40	15.1	11,053	0.14%
2021/04/01	61	58.47	35	58.84	58.20	26	10,491	0.25%
2021/03/31	101	55.51	83.1	56.54	57.40	17.9	8,769	0.20%
2021/03/30	6	49.98	21	50.49	52.20	-15	6,590	-0.23%
2021/03/29	6	47.78	11	47.77	47.50	-5	5,909	-0.08%
2021/03/26	67	47.47	39	47.41	47.45	28	5,852	0.48%
2021/03/25	21	46.89	25	46.78	47.00	-4	5,689	-0.07%
2021/03/23	1	44.70	1	44.80	44.65	0	5,427	0.00%
2021/03/22	1	44.90	1	45.00	45.10	0	5,465	0.00%
2021/03/19	1	44.35	1	44.40	44.50	0	5,708	0.00%
2021/03/17	13	45.82	10	45.71	45.15	3	5,847	0.05%
2021/03/16	2	46.00	1	45.90	46.50	1	5,917	0.02%
2021/03/12	6	44.81	2	44.95	44.60	4	6,178	0.06%
2021/03/11	1	44.60	0	0.00	44.60	1	6,587	0.02%
2021/03/10	3	43.90	0	0.00	43.90	3	6,813	0.04%
2021/03/08	1	44.70	1	44.10	43.95	0	7,316	0.00%
2021/03/05	1	44.40	1	44.65	44.30	0	7,337	0.00%
2021/03/04	2	45.33	0	0.00	45.00	2	7,367	0.03%
2021/03/03	1	46.20	35	46.09	46.20	-34	7,644	-0.44%
2021/03/02	1	47.25	3	46.95	46.30	-2	7,592	-0.03%
2021/02/26	2	47.58	2	47.35	47.35	0	7,537	0.00%
2021/02/25	1	46.90	0	0.00	46.90	1	7,510	0.01%
2021/02/24	1	47.20	0	0.00	46.70	1	7,609	0.01%
2021/02/23	10	46.63	1	46.85	46.65	9	7,591	0.12%
2021/02/22	3	47.82	19	47.55	47.45	-16	7,530	-0.21%
2021/02/19	1	47.30	6	46.65	47.45	-5	7,275	-0.07%
2021/02/18	3	47.17	11	46.66	46.85	-8	7,114	-0.11%
2021/02/17	3	46.07	4	45.66	46.15	-1	7,002	-0.01%
2021/02/02	4	43.39	5	43.38	43.75	-1	6,955	-0.01%
2021/01/29	11	43.64	5	43.71	43.10	6	6,909	0.09%
2021/01/28	16	44.52	2	44.85	44.35	14	6,858	0.20%
2021/01/27	3	44.95	1	45.45	45.45	2	6,841	0.03%
2021/01/26	5	45.21	3.1	45.19	44.70	1.9	6,806	0.03%
2021/01/25	4	44.78	5	44.91	44.90	-1	6,778	-0.01%
2021/01/22	0	0.00	3	44.53	44.65	-3	6,759	-0.04%
2021/01/21	3	44.68	2	45.45	44.05	1	6,733	0.01%
2021/01/20	15	46.10	2	47.10	45.10	13	6,699	0.19%
2021/01/19	2	46.10	0	0.00	46.10	2	6,581	0.03%
2021/01/18	12	46.02	4	46.20	46.10	8	6,537	0.12%
2021/01/15	25	47.98	6	48.00	47.30	19	6,465	0.29%
2021/01/14	8	47.72	20.2	47.99	48.20	-12.2	6,337	-0.19%
2021/01/13	3	46.83	0	0.00	46.55	3	6,131	0.05%
2021/01/12	2.1	46.48	2	47.55	46.15	0.1	6,067	0.00%
2021/01/11	1	46.85	5	47.70	47.50	-4	5,985	-0.07%
2021/01/08	5	45.39	21	45.57	45.35	-16	5,832	-0.27%
2021/01/07	0	0.00	1	45.60	45.80	-1	5,840	-0.02%
2021/01/06	21	46.09	41	46.10	45.65	-20	5,914	-0.34%
2021/01/05	21	46.84	10	46.84	46.85	11	5,892	0.19%
2021/01/04	13	47.69	20	47.87	47.65	-7	5,976	-0.12%
2020/12/31	15	47.65	5	47.64	47.45	10	5,860	0.17%
2020/12/30	0	0.00	1	46.55	46.70	-1	5,800	-0.02%
2020/12/29	2	46.18	0	0.00	46.20	2	5,800	0.03%
2020/12/28	9	46.59	9.1	46.69	46.65	-0.1	5,771	0.00%
2020/12/25	6	46.68	5	46.10	46.40	1	5,712	0.02%
2020/12/24	8	46.78	9	47.04	46.75	-1	5,641	-0.02%
2020/12/23	11	46.16	13	46.10	46.20	-2	5,543	-0.04%
2020/12/22	27	45.72	34	45.20	44.90	-7	5,383	-0.13%
2020/12/21	10	44.82	5	44.14	45.05	5	5,259	0.10%
2020/12/18	3	44.78	7	45.16	44.75	-4	5,182	-0.08%
2020/12/17	1	45.05	1	45.00	45.00	0	5,165	0.00%
2020/12/16	5	45.75	4	45.38	45.30	1	5,161	0.02%
2020/12/15	13	46.33	13.2	45.90	45.15	-0.2	5,109	0.00%
2020/12/14	3	47.53	15	47.83	47.40	-12	4,874	-0.25%
2020/12/11	20	47.61	6	46.90	46.95	14	4,843	0.29%
2020/12/10	26	49.23	0	0.00	48.25	26	4,790	0.54%
2020/12/09	10	50.57	18	51.31	51.00	-8	4,654	-0.17%
2020/12/08	27	49.45	1	50.10	50.20	26	4,480	0.58%
2020/12/07	22	50.42	19	50.98	50.80	3	4,324	0.07%
2020/12/04	5	48.70	16	48.76	48.75	-11	3,916	-0.28%
2020/12/03	9	47.47	13	47.97	47.50	-4	3,684	-0.11%
2020/12/02	25	46.49	2	46.60	46.45	23	3,307	0.70%
2020/11/30	4	45.53	5	45.15	45.20	-1	3,333	-0.03%
2020/11/27	37	46.64	61	46.69	45.75	-24	3,579	-0.67%
2020/11/26	3	44.00	2	44.08	44.35	1	3,259	0.03%
2020/11/25	2	43.48	0	0.00	43.75	2	3,232	0.06%
2020/11/24	3.4	44.54	6	44.20	43.90	-2.6	3,200	-0.08%
2020/11/23	7	44.47	11	44.95	44.80	-4	3,145	-0.13%
2020/11/20	3.5	43.19	2	43.18	43.70	1.5	2,993	0.05%
2020/11/19	1	42.80	6	42.45	42.50	-5	2,942	-0.17%
2020/11/18	5	42.41	2	42.60	42.65	3	2,939	0.10%
2020/11/16	0	0.00	4	41.95	42.05	-4	2,982	-0.13%
2020/11/13	4	41.75	2	41.80	41.90	2	3,028	0.07%
2020/11/12	2	42.78	0.1	42.90	42.55	1.9	3,059	0.06%
2020/11/11	21	42.83	0	0.00	42.80	21	3,120	0.67%
2020/11/10	0	0.00	1	42.85	42.50	-1	3,138	-0.03%
2020/11/09	19	42.19	0.5	42.31	42.35	18.5	3,181	0.58%
2020/11/06	10	42.20	1	41.80	41.90	9	3,206	0.28%
2020/11/04	0	0.00	1	41.75	41.70	-1	3,371	-0.03%
2020/11/03	0	0.00	1	41.80	41.65	-1	3,397	-0.03%
2020/11/02	1	40.95	0	0.00	40.90	1	3,436	0.03%
2020/10/28	6	42.90	0	0.00	42.10	6	3,609	0.17%
2020/10/27	0	0.00	4	43.46	43.85	-4	3,619	-0.11%
2020/10/23	5	43.93	4	43.99	43.95	1	3,731	0.03%
2020/10/22	2	44.05	2	43.55	43.50	0	3,787	0.00%
2020/10/20	0	0.00	3	45.78	45.75	-3	3,749	-0.08%
2020/10/15	0	0.00	3	46.75	46.10	-3	3,764	-0.08%
2020/10/14	1	46.55	10	46.85	46.50	-9	3,768	-0.24%
2020/10/13	3	44.88	9	45.59	45.85	-6	3,693	-0.16%
2020/10/12	4	45.83	9	46.01	45.50	-5	3,642	-0.14%
2020/10/08	1	44.95	7	45.11	45.15	-6	3,536	-0.17%
2020/10/07	6	44.60	0	0.00	44.55	6	3,507	0.17%
2020/10/06	0	0.00	1	43.90	44.10	-1	3,465	-0.03%
2020/09/29	1	41.75	0	0.00	41.20	1	4,078	0.02%
2020/09/25	1	41.05	2	40.98	40.90	-1	4,341	-0.02%
2020/09/24	4	42.51	7	42.52	42.05	-3	4,396	-0.07%
2020/09/23	1	43.80	2	43.75	43.75	-1	4,394	-0.02%
2020/09/22	0	0.00	1	45.25	44.00	-1	4,399	-0.02%
2020/09/21	4	45.64	0	0.00	45.05	4	4,359	0.09%
2020/09/17	2	45.50	2	45.25	45.25	0	4,319	0.00%
2020/09/16	1	45.50	0	0.00	45.30	1	4,300	0.02%
2020/09/15	1	45.75	2	45.60	45.00	-1	4,317	-0.02%
2020/09/14	0	0.00	5	43.78	44.80	-5	4,231	-0.12%
2020/09/11	7	43.29	2	43.15	43.10	5	4,186	0.12%
2020/09/10	2	44.03	2	44.45	43.95	0	4,162	0.00%
2020/09/09	0	0.00	3	44.15	44.35	-3	4,145	-0.07%
2020/09/08	0	0.00	2	45.13	44.75	-2	4,132	-0.05%
2020/09/07	6	45.08	0	0.00	44.75	6	4,107	0.15%
2020/09/04	7	44.46	1	44.75	44.90	6	4,073	0.15%
2020/09/03	16	45.90	4	45.43	45.50	12	4,036	0.30%
2020/09/02	9	46.48	37	47.16	46.60	-28	3,899	-0.72%
2020/08/28	1	42.90	0	0.00	43.10	1	3,696	0.03%
2020/08/27	1	43.20	1	43.35	43.15	0	3,720	0.00%
2020/08/24	1	42.85	0	0.00	42.85	1	3,777	0.03%
2020/08/21	1	43.10	0	0.00	43.05	1	3,855	0.03%
2020/08/20	6	42.19	2	43.30	42.55	4	3,846	0.10%
2020/08/19	7	43.99	6	44.20	44.00	1	3,804	0.03%
2020/08/18	0	0.00	1	46.45	45.65	-1	3,761	-0.03%
2020/08/17	4	46.33	0	0.00	46.65	4	3,716	0.11%
2020/08/14	2	45.40	15	45.40	45.60	-13	3,649	-0.36%
2020/08/13	4	46.15	3	46.23	45.95	1	3,628	0.03%
2020/08/12	5	45.24	0	0.00	45.15	5	3,551	0.14%
2020/08/11	2	45.23	1	45.50	44.95	1	3,516	0.03%
2020/08/10	2	47.55	3	47.37	47.30	-1	3,459	-0.03%
2020/08/06	1	46.30	2	46.25	46.00	-1	3,321	-0.03%
2020/08/05	9	47.04	1	47.15	47.00	8	3,283	0.24%
2020/08/04	3	47.88	2	47.75	47.00	1	3,286	0.03%
2020/07/31	26	46.28	29	46.12	46.30	-3	3,255	-0.09%
2020/07/30	8	45.24	9	45.64	46.00	-1	3,211	-0.03%
2020/07/29	15	44.62	0	0.00	44.95	15	3,135	0.48%
2020/07/24	9	43.40	0	0.00	42.70	9	3,010	0.30%
2020/07/23	10	44.03	0	0.00	44.20	10	2,999	0.33%
2020/07/22	3	44.62	11	44.66	44.60	-8	2,977	-0.27%
2020/07/21	4	43.31	1	43.20	43.20	3	2,941	0.10%
2020/07/20	2	43.25	2	42.95	43.25	0	2,928	0.00%
2020/07/17	5	42.87	2	43.15	43.00	3	2,887	0.10%
2020/07/16	8	42.11	2	42.20	42.30	6	2,866	0.21%
2020/07/15	6	42.21	3	41.87	41.70	3	2,861	0.10%
2020/07/14	9	43.42	0	0.00	43.30	9	2,902	0.31%
2020/07/13	1	43.80	4	43.70	43.80	-3	2,906	-0.10%
2020/07/10	25	43.97	7	43.94	43.70	18	2,895	0.62%
2020/07/09	30	45.99	26	46.21	45.55	4	2,814	0.14%
2020/07/08	29	48.06	16	48.39	47.45	13	2,649	0.49%
2020/07/07	3	44.37	17	45.10	45.35	-14	2,235	-0.63%
2020/07/06	0	0.00	4	40.64	41.25	-4	2,022	-0.20%
2020/07/03	1	41.15	0	0.00	40.85	1	1,990	0.05%
2020/07/01	0	0.00	2	39.53	39.30	-2	1,904	-0.11%
2020/06/30	3	38.67	3	38.53	38.70	0	1,921	0.00%
2020/06/29	3	38.60	2	38.78	38.35	1	1,924	0.05%
2020/06/24	0	0.00	1	38.95	38.75	-1	1,917	-0.05%
2020/06/23	1	38.45	1	38.30	38.35	0	1,914	0.00%
2020/06/22	6	39.09	1	39.75	38.70	5	1,906	0.26%
2020/06/19	0	0.00	9	38.99	39.20	-9	1,867	-0.48%
2020/06/18	0	0.00	4	38.41	38.35	-4	1,857	-0.22%
2020/06/17	1	38.25	2	38.53	38.45	-1	1,857	-0.05%
2020/06/15	0	0.00	1	37.95	37.65	-1	1,892	-0.05%
2020/06/12	4	37.13	2	37.40	38.00	2	1,895	0.11%
2020/06/11	5	38.30	0	0.00	38.20	5	1,906	0.26%
2020/06/10	3	39.22	0	0.00	39.35	3	1,906	0.16%
2020/06/09	2	39.78	0	0.00	39.40	2	1,938	0.10%
2020/06/08	1	40.60	1	39.85	39.55	0	1,954	0.00%
2020/06/05	1	40.00	12	39.53	40.10	-11	1,936	-0.57%
2020/06/04	1	39.10	1	39.15	38.95	0	1,896	0.00%
2020/06/03	6	38.64	0	0.00	38.75	6	2,000	0.30%
2020/06/02	5	38.57	2	38.35	38.30	3	2,014	0.15%
2020/06/01	0	0.00	4	38.81	38.40	-4	2,002	-0.20%
2020/05/29	5	39.08	0	0.00	39.05	5	1,963	0.25%
2020/05/28	1	39.45	24	39.28	38.95	-23	1,932	-1.19%
2020/05/27	4	38.05	0	0.00	38.15	4	1,846	0.22%
2020/05/26	3	38.35	2	38.33	38.05	1	1,845	0.05%
2020/05/25	0	0.00	1	37.85	38.10	-1	1,824	-0.05%
2020/05/22	2	36.55	2	36.95	37.30	0	1,799	0.00%
2020/05/21	8	36.98	0	0.00	36.95	8	1,780	0.45%
2020/05/14	1	37.05	0	0.00	36.85	1	1,798	0.06%
2020/05/13	1	37.70	0	0.00	37.95	1	1,782	0.06%
2020/05/12	11	38.27	1	38.15	38.15	10	1,772	0.56%
2020/05/11	1	38.50	0	0.00	38.30	1	1,763	0.06%
2020/05/08	4	39.23	0	0.00	39.15	4	1,720	0.23%
2020/05/07	8	39.19	1	39.85	39.15	7	1,648	0.42%
2020/05/06	1	37.75	4	37.64	37.40	-3	1,566	-0.19%
2020/05/05	4	36.54	0	0.00	36.30	4	1,535	0.26%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/28	1	36.70	0	0.00	36.85	1	1,526	0.07%
2020/04/27	0	0.00	1	36.50	36.95	-1	1,557	-0.06%
2020/04/24	1	35.50	0	0.00	36.00	1	1,561	0.06%
2020/04/22	0	0.00	1	35.60	35.60	-1	1,564	-0.06%
2020/04/21	3	35.30	1	36.40	35.15	2	1,563	0.13%
2020/04/17	5	38.15	3	38.17	37.25	2	1,546	0.13%
2020/04/15	3	35.25	0	0.00	35.60	3	1,428	0.21%
2020/04/14	1	34.20	1	34.60	34.75	0	1,400	0.00%
2020/04/13	2	34.00	0	0.00	34.00	2	1,394	0.14%
2020/04/10	2	33.90	5	34.15	34.00	-3	1,392	-0.22%
2020/04/09	4	34.26	3	34.55	34.15	1	1,431	0.07%
2020/04/08	2	34.70	11	34.68	34.95	-9	1,466	-0.61%
2020/04/07	1	34.20	0	0.00	34.35	1	1,448	0.07%
2020/04/06	2	33.58	0	0.00	33.65	2	1,434	0.14%
2020/04/01	5	32.55	2	32.80	33.05	3	1,427	0.21%
2020/03/31	2	31.05	0	0.00	31.10	2	1,399	0.14%
2020/03/30	1	30.30	0	0.00	31.05	1	1,403	0.07%
2020/03/24	1	29.20	3	29.65	29.80	-2	1,424	-0.14%
2020/03/23	1	27.80	0.8	28.55	28.10	0.2	1,423	0.01%
2020/03/20	6.1	28.21	1	28.50	29.15	5.1	1,424	0.36%
2020/03/19	2	27.23	8	27.29	27.20	-6	1,415	-0.42%
2020/03/18	0	0.00	0.1	30.20	30.20	-0.1	1,403	0.00%
2020/03/17	6	30.62	0	0.00	30.20	6	1,399	0.43%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	0.1	38.60	0	0.00	38.20	0.1	1,354	0.01%
2020/03/11	7	42.40	0	0.00	41.40	7	1,335	0.52%
2020/03/10	1	42.30	0	0.00	42.20	1	1,331	0.08%
2020/03/09	9.4	44.87	4	45.11	43.40	5.4	1,310	0.41%
2020/03/06	1	43.10	1	43.20	42.90	0	1,193	0.00%
2020/03/05	2.3	41.91	1	42.00	42.00	1.3	1,213	0.10%
2020/03/03	2	42.00	2	41.50	41.40	0	1,469	0.00%
2020/02/27	1	41.25	0	0.00	41.45	1	1,534	0.07%
2020/02/26	1	42.10	0	0.00	42.10	1	1,528	0.07%
2020/02/20	2	44.23	1	44.20	44.10	1	1,556	0.06%
2020/02/13	0	0.00	1	42.00	41.50	-1	1,541	-0.06%
2020/02/11	1	41.00	0	0.00	40.95	1	1,578	0.06%
2020/02/07	1	42.00	1	41.80	41.80	0	1,589	0.00%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/01/31	1	41.45	0	0.00	41.20	1	1,670	0.06%
2020/01/30	2	41.85	0	0.00	41.45	2	1,790	0.11%
2020/01/20	0	0.00	4	45.85	45.85	-4	1,782	-0.22%
2020/01/15	1	46.20	0	0.00	46.10	1	1,805	0.06%
2020/01/07	3	46.27	0	0.00	46.25	3	1,999	0.15%
2020/01/06	5	46.65	0	0.00	46.50	5	2,008	0.25%
2020/01/02	0	0.00	3	48.00	48.40	-3	1,967	-0.15%
2019/12/27	0	0.00	2	47.55	47.55	-2	1,933	-0.10%
2019/12/26	0	0.00	2	47.25	47.25	-2	1,921	-0.10%
2019/12/24	0	0.00	1	47.50	47.00	-1	1,937	-0.05%
2019/12/23	1	46.30	0	0.00	46.55	1	1,898	0.05%
2019/12/18	1	46.95	5	47.10	47.00	-4	1,934	-0.21%
2019/12/12	2	46.80	0	0.00	46.55	2	1,959	0.10%
2019/12/09	0	0.00	2	47.55	47.30	-2	2,025	-0.10%
2019/12/06	0	0.00	1	47.60	47.10	-1	2,110	-0.05%
2019/12/05	0	0.00	1	47.30	46.70	-1	2,159	-0.05%
2019/12/02	3	46.80	1	47.10	46.40	2	2,217	0.09%
2019/11/29	18	49.40	7	50.14	48.35	11	2,186	0.50%
2019/11/25	0	0.00	2	47.70	47.70	-2	2,041	-0.10%
2019/11/21	4	46.34	0	0.00	46.60	4	2,094	0.19%
2019/11/20	1	46.80	1	47.80	46.75	0	2,194	0.00%
2019/11/19	1	47.80	1	47.80	47.45	0	2,202	0.00%
2019/11/18	0	0.00	1	47.85	47.95	-1	2,206	-0.05%
2019/11/08	1	46.85	4	46.98	47.05	-3	2,247	-0.13%
2019/11/07	1	45.80	1	46.30	45.95	0	2,238	0.00%
2019/11/06	0	0.00	20	46.55	46.60	-20	2,239	-0.89%
2019/11/05	0	0.00	1	47.40	47.20	-1	2,238	-0.04%
2019/10/31	3	46.90	0	0.00	46.50	3	2,265	0.13%
2019/10/30	12	47.41	1	47.30	47.50	11	2,249	0.49%
2019/10/29	8	47.67	3	48.02	47.25	5	2,313	0.22%
2019/10/28	18	48.58	6	48.58	48.35	12	2,408	0.50%
2019/10/24	0	0.00	1	49.45	49.60	-1	2,285	-0.04%
2019/10/23	0	0.00	1	49.45	49.15	-1	2,286	-0.04%
2019/10/21	0	0.00	2	49.20	49.20	-2	2,288	-0.09%
2019/10/18	1	49.00	5	49.21	48.85	-4	2,296	-0.17%
2019/10/17	3	50.33	1	50.50	50.40	2	2,276	0.09%
2019/10/16	2	50.50	3	50.73	50.30	-1	2,269	-0.04%
2019/10/15	15	51.29	8	51.16	51.10	7	2,248	0.31%
2019/10/14	1	50.40	0	0.00	50.40	1	2,197	0.05%
2019/10/09	1	50.20	0	0.00	49.60	1	2,173	0.05%
2019/10/08	0	0.00	1	49.20	49.20	-1	2,168	-0.05%
2019/10/07	3	50.37	3.6	50.68	50.00	-0.6	2,207	-0.03%
2019/10/04	1	50.20	0	0.00	50.40	1	2,244	0.04%
2019/10/03	0	0.00	1	49.95	50.10	-1	2,228	-0.04%
2019/10/02	2	49.98	0	0.00	49.60	2	2,229	0.09%
2019/10/01	2	49.10	3	49.50	49.80	-1	2,251	-0.04%
2019/09/27	2	48.30	1	48.30	48.60	1	2,287	0.04%
2019/09/25	1	50.00	0	0.00	50.40	1	2,273	0.04%
2019/09/24	2	50.60	0	0.00	50.50	2	2,293	0.09%
2019/09/23	2	50.80	0	0.00	50.80	2	2,285	0.09%
2019/09/20	1	51.40	0	0.00	51.00	1	2,277	0.04%
2019/09/19	0	0.00	3	49.80	50.40	-3	2,242	-0.13%
2019/09/18	0	0.00	2	50.20	50.10	-2	2,222	-0.09%
2019/09/16	0	0.00	1	50.50	50.40	-1	2,237	-0.04%
2019/09/12	1	52.10	0	0.00	51.40	1	2,244	0.04%
2019/09/09	0	0.00	25	53.24	52.80	-25	2,163	-1.16%
2019/09/06	19	52.64	6	52.32	51.80	13	2,061	0.63%
2019/09/05	0	0.00	6	51.98	51.80	-6	1,994	-0.30%
2019/09/04	5	51.90	0	0.00	51.70	5	1,959	0.26%
2019/08/30	4	51.85	1	52.00	50.90	3	1,883	0.16%
2019/08/29	3	50.07	3	51.20	51.30	0	1,798	0.00%
2019/08/28	11	49.78	0	0.00	49.60	11	1,747	0.63%
2019/08/27	2	50.20	1	51.00	49.95	1	1,732	0.06%
2019/08/26	4	50.20	3	50.23	49.90	1	1,703	0.06%
2019/08/23	0	0.00	15	50.63	50.80	-15	1,647	-0.91%
2019/08/20	4	49.35	2	49.53	49.50	2	1,515	0.13%
2019/08/15	1	46.50	1	46.60	46.20	0	1,443	0.00%
2019/08/14	0	0.00	1	47.00	46.95	-1	1,443	-0.07%
2019/08/12	2	46.75	2	46.43	46.30	0	1,429	0.00%
2019/08/08	0	0.00	4	47.95	48.30	-4	1,416	-0.28%
2019/08/07	2	47.10	0	0.00	47.00	2	1,402	0.14%
2019/08/06	3	46.00	3	46.95	47.80	0	1,405	0.00%
2019/08/05	2	47.50	2	47.50	47.30	0	1,407	0.00%
2019/08/02	2	47.88	0	0.00	47.30	2	1,407	0.14%
2019/08/01	4	49.18	2	49.35	49.45	2	1,378	0.15%
2019/07/31	17	50.08	1	49.80	49.70	16	1,375	1.16%
2019/07/30	6	53.18	6	52.87	52.00	0	1,298	0.00%
2019/07/29	1	51.00	0	0.00	51.80	1	1,175	0.09%
2019/07/24	0	0.00	2	51.00	51.70	-2	1,129	-0.18%
2019/07/19	1	50.70	5	50.30	51.20	-4	1,111	-0.36%
2019/07/18	1	49.35	0	0.00	49.20	1	1,060	0.09%
2019/07/17	3	49.67	0	0.00	49.55	3	1,067	0.28%
2019/07/16	3	49.82	0	0.00	49.95	3	1,086	0.28%
2019/07/15	2	50.50	6	50.43	50.60	-4	1,094	-0.37%
2019/07/11	0	0.00	1	50.50	50.30	-1	1,112	-0.09%
2019/07/10	1	48.70	0	0.00	49.60	1	1,085	0.09%
2019/07/09	3	48.00	3	48.03	47.20	0	1,049	0.00%
2019/07/08	3	48.20	4	48.16	47.95	-1	1,062	-0.09%
2019/07/05	3	49.20	3	48.30	48.20	0	1,087	0.00%
2019/07/04	1	48.20	0	0.00	48.50	1	1,129	0.09%
2019/06/21	0	0.00	5	45.97	45.65	-5	1,287	-0.39%
2019/06/20	0	0.00	4	45.50	45.60	-4	1,281	-0.31%
2019/06/17	5	43.69	0	0.00	43.40	5	1,560	0.32%
2019/06/06	0	0.00	1	42.85	42.85	-1	1,900	-0.05%
2019/06/05	0	0.00	1	44.55	44.10	-1	1,899	-0.05%
2019/05/31	0	0.00	1	43.25	44.35	-1	1,935	-0.05%
2019/05/30	1	42.65	0	0.00	43.00	1	1,960	0.05%
2019/05/29	1	43.55	0	0.00	42.60	1	1,960	0.05%
2019/05/28	1	44.05	0	0.00	44.05	1	1,972	0.05%
2019/05/14	1	46.00	0	0.00	46.60	1	2,434	0.04%
2019/05/06	1	48.55	0	0.00	48.00	1	2,520	0.04%
2019/04/30	2	48.50	0	0.00	49.00	2	2,609	0.08%
2019/04/26	3	50.73	0	0.00	50.80	3	2,894	0.10%
2019/04/23	6	51.83	1	52.20	51.90	5	3,045	0.16%
2019/04/22	0	0.00	1	52.20	52.70	-1	3,037	-0.03%
2019/04/19	2	50.85	6	50.90	50.80	-4	3,017	-0.13%
2019/04/18	4	50.20	0	0.00	50.40	4	3,009	0.13%
2019/04/17	1	51.40	1	51.80	51.40	0	3,023	0.00%
2019/04/16	1	50.70	0	0.00	51.00	1	3,014	0.03%
2019/04/12	0	0.00	6	51.20	50.90	-6	2,998	-0.20%
2019/04/11	0	0.00	1	53.60	52.30	-1	2,988	-0.03%
2019/04/10	8	54.78	8	55.00	54.00	0	2,958	0.00%
2019/04/09	1	53.10	0	0.00	53.90	1	2,891	0.03%
2019/04/08	1	53.30	1	54.20	53.40	0	2,873	0.00%
2019/04/03	2	52.30	2	52.30	52.70	0	2,836	0.00%
2019/04/02	1	52.10	2	52.45	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	1	51.80	51.90	-1	2,802	-0.04%
2019/03/29	1	51.80	2	51.90	51.80	-1	2,776	-0.04%
2019/03/28	2	52.25	2	51.95	51.40	0	2,767	0.00%
2019/03/26	6	52.07	0	0.00	52.00	6	2,714	0.22%
2019/03/25	1	51.50	3	51.27	51.00	-2	2,657	-0.08%
2019/03/22	1	55.40	2	55.80	52.50	-1	2,627	-0.04%
2019/03/21	3	53.60	2	53.85	53.60	1	2,509	0.04%
2019/03/20	2	52.15	0	0.00	53.00	2	2,412	0.08%
2019/03/19	4	52.08	3	51.27	51.90	1	2,367	0.04%
2019/03/18	1	48.35	1	49.10	49.20	0	2,145	0.00%
2019/03/15	1	48.65	4	48.76	48.25	-3	2,131	-0.14%
2019/03/13	1	48.05	0	0.00	48.30	1	2,142	0.05%
2019/03/12	1	48.00	19	48.64	48.10	-18	2,173	-0.83%
2019/03/08	8	46.54	0	0.00	46.90	8	2,208	0.36%
2019/03/07	2	47.55	0	0.00	47.40	2	2,266	0.09%
2019/03/06	1	48.00	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.55	5	48.42	48.30	-4	2,490	-0.16%
2019/03/04	1	47.50	0	0.00	47.90	1	2,501	0.04%
2019/02/27	6	47.34	0	0.00	47.35	6	2,509	0.24%
2019/02/26	4	48.64	9	49.18	48.10	-5	2,515	-0.20%
2019/02/25	2	47.93	1	48.25	48.15	1	2,509	0.04%
2019/02/22	15	48.55	13	49.18	48.45	2	2,497	0.08%
2019/02/21	5	47.82	30	48.94	49.80	-25	2,425	-1.03%
2019/02/20	7	47.18	3	47.50	47.60	4	2,324	0.17%
2019/02/19	16	46.83	0	0.00	46.80	16	2,312	0.69%
2019/02/18	2	46.58	0	0.00	46.60	2	2,297	0.09%
2019/02/15	11	47.86	14	49.02	47.35	-3	2,274	-0.13%
2019/02/14	0	0.00	23	47.48	48.35	-23	2,210	-1.04%
2019/02/13	31	48.49	11	48.45	48.60	20	2,158	0.93%
2019/02/12	27	46.30	33	47.08	47.45	-6	2,079	-0.29%
2019/02/11	4	46.10	0	0.00	45.60	4	2,032	0.20%
2019/01/30	2	46.45	0	0.00	46.10	2	2,009	0.10%
2019/01/29	4	46.58	0	0.00	46.50	4	2,013	0.20%
2019/01/28	0	0.00	5	48.00	47.75	-5	2,005	-0.25%
2019/01/25	2	47.50	6	48.26	47.50	-4	2,017	-0.20%
2019/01/24	1	47.70	0	0.00	47.50	1	1,998	0.05%
2019/01/23	1	46.50	0	0.00	46.90	1	1,972	0.05%
2019/01/21	32	48.31	15	49.55	48.15	17	1,914	0.89%
2019/01/18	2	45.90	12	45.71	46.80	-10	1,678	-0.60%
2019/01/17	13	45.64	0	0.00	44.00	13	1,608	0.81%
2019/01/16	0	0.00	4	43.71	45.20	-4	1,529	-0.26%
2019/01/15	0	0.00	2	42.15	41.85	-2	1,464	-0.14%
2019/01/10	0	0.00	27	42.18	41.95	-27	1,493	-1.81%
2019/01/09	28	42.34	4	42.24	42.20	24	1,493	1.61%
2019/01/08	0	0.00	3	39.97	40.65	-3	1,472	-0.20%
2019/01/04	1	36.90	1	38.80	38.75	0	1,520	0.00%
2019/01/03	7	38.49	0	0.00	37.80	7	1,530	0.46%
2018/12/25	1	40.10	2	40.30	40.50	-1	1,577	-0.06%
2018/12/24	0	0.00	1	41.30	41.40	-1	1,572	-0.06%
2018/12/22	0	0.00	1	40.05	40.35	-1	1,565	-0.06%
2018/12/21	1	39.00	0	0.00	39.90	1	1,572	0.06%
2018/12/20	1	40.10	0	0.00	39.20	1	1,569	0.06%
2018/12/18	1	41.10	0	0.00	41.00	1	1,578	0.06%
2018/12/17	0	0.00	1	41.10	41.10	-1	1,583	-0.06%
2018/12/13	0	0.00	2	42.50	42.50	-2	1,606	-0.12%
2018/12/12	3	43.32	0	0.00	42.90	3	1,618	0.19%
2018/12/11	0	0.00	2	42.03	42.05	-2	1,607	-0.12%
2018/12/10	1	40.50	1	40.70	41.00	0	1,629	0.00%
2018/12/07	16	43.15	4	43.89	42.80	12	1,620	0.74%
2018/12/06	1	45.70	27	43.17	43.80	-26	1,620	-1.60%
2018/12/05	3	46.72	4	46.90	45.90	-1	1,601	-0.06%
2018/12/04	2	48.15	0	0.00	48.30	2	1,574	0.13%
2018/12/03	7	48.99	5	49.52	48.45	2	1,569	0.13%
2018/11/30	6	48.14	3	47.85	48.45	3	1,534	0.20%
2018/11/29	5	47.68	4	47.54	49.20	1	1,471	0.07%
2018/11/28	3	43.78	60	45.70	45.40	-57	1,334	-4.27%
2018/11/26	0	0.00	3	39.00	39.70	-3	1,199	-0.25%
2018/11/23	0	0.00	3	38.20	38.25	-3	1,185	-0.25%
2018/11/22	3	40.30	0	0.00	39.25	3	1,166	0.26%
2018/11/19	0	0.00	3	38.35	38.40	-3	1,123	-0.27%
2018/11/16	60	36.96	0	0.00	37.00	60	1,121	5.35%
2018/11/08	3	38.40	2	38.28	37.40	1	1,262	0.08%
2018/11/07	0	0.00	3	37.17	37.90	-3	1,267	-0.24%
2018/11/06	4	38.35	0	0.00	36.10	4	1,282	0.31%
2018/11/02	1	38.70	0	0.00	38.25	1	1,284	0.08%
2018/10/29	5	33.85	5	33.50	34.60	0	1,243	0.00%
2018/10/12	16	34.46	0	0.00	34.85	16	1,281	1.25%
2018/10/11	1	34.50	1	34.50	34.50	0	1,246	0.00%
2018/10/09	0	0.00	1	38.60	38.30	-1	1,228	-0.08%
2018/10/05	0	0.00	2	39.40	39.30	-2	1,232	-0.16%
2018/10/03	0	0.00	2	42.88	42.80	-2	1,210	-0.17%
2018/09/25	1	44.95	0	0.00	45.35	1	1,243	0.08%
2018/09/19	1	44.50	1	44.95	44.65	0	1,257	0.00%
2018/09/18	1	43.85	0	0.00	43.40	1	1,254	0.08%
2018/09/14	1	45.30	0	0.00	45.75	1	1,246	0.08%
2018/09/12	0	0.00	54	44.88	44.35	-54	1,221	-4.42%
2018/09/11	2	48.00	0	0.00	47.20	2	1,208	0.17%
2018/09/10	1	47.20	3	47.97	47.20	-2	1,207	-0.17%
2018/09/07	0	0.00	1	49.50	49.60	-1	1,222	-0.08%
2018/09/06	0	0.00	1	51.50	51.50	-1	1,225	-0.08%
2018/09/05	1	55.30	0	0.00	53.60	1	1,249	0.08%
2018/08/29	1	54.20	0	0.00	54.40	1	1,501	0.07%
2018/08/28	3	54.70	3	54.83	54.80	0	1,568	0.00%
2018/08/23	1	51.90	0	0.00	52.00	1	1,705	0.06%
2018/08/22	0	0.00	1	51.20	51.50	-1	1,742	-0.06%
2018/08/21	3	49.97	4	50.43	51.20	-1	1,803	-0.06%
2018/08/20	1	53.10	0	0.00	51.80	1	1,809	0.06%
2018/08/14	1	57.40	2	58.80	59.00	-1	1,820	-0.05%
2018/08/13	0	0.00	1	56.10	57.40	-1	1,832	-0.05%
2018/08/10	4	61.95	2	62.20	62.50	2	1,825	0.11%
2018/08/06	1	62.60	0	0.00	62.90	1	1,973	0.05%
2018/08/02	1	62.80	0	0.00	62.30	1	2,034	0.05%
2018/08/01	0	0.00	1	63.70	64.00	-1	2,059	-0.05%
2018/07/30	0	0.00	2	63.95	63.00	-2	2,067	-0.10%
2018/07/27	3	63.03	5	63.24	63.40	-2	2,066	-0.10%
2018/07/23	2	60.25	1	61.10	59.90	1	2,153	0.05%
2018/07/19	2	62.90	0	0.00	61.50	2	2,250	0.09%
2018/07/17	0	0.00	2	60.50	60.60	-2	2,338	-0.09%
2018/07/16	1	60.40	1	60.90	60.50	0	2,381	0.00%
2018/07/11	0	0.00	1	60.60	59.90	-1	2,429	-0.04%
2018/07/10	2	61.25	1	62.50	61.30	1	2,450	0.04%
2018/07/06	0	0.00	2	59.90	60.60	-2	2,477	-0.08%
2018/07/04	1	60.00	0	0.00	59.40	1	2,503	0.04%
2018/07/03	2	61.00	0	0.00	60.20	2	2,496	0.08%
2018/06/20	1	64.30	1	65.50	64.50	0	2,572	0.00%
2018/06/19	2	65.60	2	66.30	65.00	0	2,600	0.00%
2018/06/15	4	67.48	0	0.00	66.90	4	2,621	0.15%
2018/06/12	1	71.10	6	72.23	70.70	-5	2,696	-0.19%
2018/06/08	2	68.80	3	69.43	69.00	-1	2,833	-0.04%
2018/06/06	4	68.30	3	69.43	68.50	1	2,878	0.03%
2018/06/05	1	68.70	3	69.30	67.70	-2	2,852	-0.07%
2018/06/01	2	65.45	1	65.40	65.40	1	2,806	0.04%
2018/05/31	5	67.44	4	67.78	66.60	1	2,799	0.04%
2018/05/29	1	65.30	1	66.40	65.20	0	2,724	0.00%
2018/05/28	0	0.00	1	63.60	64.00	-1	2,688	-0.04%
2018/05/25	0	0.00	5	60.78	61.20	-5	2,701	-0.19%
2018/05/24	1	61.50	0	0.00	60.30	1	2,943	0.03%
2018/05/23	2	60.10	0	0.00	59.50	2	2,988	0.07%
2018/05/21	1	60.20	0	0.00	61.20	1	3,092	0.03%
2018/05/17	2	60.50	0	0.00	60.00	2	3,163	0.06%
2018/05/11	0	0.00	1	59.40	59.30	-1	3,337	-0.03%
2018/05/10	0	0.00	2	58.65	58.80	-2	3,370	-0.06%
2018/05/09	1	56.90	0	0.00	56.90	1	3,412	0.03%
2018/05/08	1	58.30	1	58.60	58.10	0	3,484	0.00%
2018/05/07	0	0.00	1	56.60	57.30	-1	3,824	-0.03%
2018/05/04	0	0.00	4	55.00	55.30	-4	4,058	-0.10%
2018/05/03	2	55.30	0	0.00	56.10	2	4,106	0.05%
2018/05/02	1	55.00	1	54.30	54.10	0	4,069	0.00%
2018/04/30	0	0.00	1	55.30	55.20	-1	4,046	-0.02%
2018/04/27	2	54.50	0	0.00	55.70	2	4,058	0.05%
2018/04/26	1	58.00	0	0.00	55.60	1	4,058	0.02%
2018/04/25	3	57.73	1	57.50	58.00	2	4,114	0.05%
2018/04/24	2	55.80	0	0.00	54.70	2	4,081	0.05%
2018/04/23	0	0.00	1	57.60	57.00	-1	4,040	-0.02%
2018/04/19	3	63.23	0	0.00	63.20	3	3,962	0.08%
2018/04/18	1	67.00	0	0.00	63.90	1	3,956	0.03%
2018/04/16	1	66.80	0	0.00	66.40	1	3,932	0.03%
2018/04/12	0	0.00	1	67.80	68.00	-1	3,925	-0.03%
2018/04/11	1	67.80	0	0.00	69.00	1	3,939	0.03%
2018/04/02	3	69.70	0	0.00	69.60	3	4,060	0.07%
2018/03/29	0	0.00	1	70.10	70.70	-1	4,055	-0.02%
2018/03/28	1	72.30	0	0.00	71.30	1	4,043	0.02%
2018/03/27	2	71.70	0	0.00	71.90	2	4,091	0.05%
2018/03/26	1	71.20	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	71.70	1	71.70	72.00	0	4,123	0.00%
2018/03/22	1	74.40	0	0.00	74.00	1	4,101	0.02%
2018/03/21	1	74.90	1	74.80	74.50	0	4,083	0.00%
2018/03/20	0	0.00	4	74.30	74.10	-4	4,067	-0.10%
2018/03/19	2	74.65	0	0.00	75.40	2	4,087	0.05%
2018/03/16	9	76.42	7	76.54	75.10	2	4,081	0.05%
2018/03/15	1	73.30	7	76.37	76.70	-6	3,974	-0.15%
2018/03/14	1	75.20	2	74.20	72.90	-1	3,800	-0.03%
2018/03/13	4	73.70	4	72.90	74.00	0	3,780	0.00%
2018/03/12	3	72.97	2	73.15	72.90	1	3,782	0.03%
2018/03/09	1	70.60	1	69.90	71.00	0	3,731	0.00%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/06	1	71.90	0	0.00	72.00	1	3,766	0.03%
2018/03/05	6	72.80	0	0.00	71.80	6	3,774	0.16%
2018/03/02	0	0.00	5	72.90	72.60	-5	3,786	-0.13%
2018/02/27	2	73.80	2	73.00	73.00	0	3,792	0.00%
2018/02/26	10	74.69	18	76.26	74.30	-8	3,813	-0.21%
2018/02/23	5	73.00	7	73.46	72.50	-2	3,599	-0.06%
2018/02/22	5	72.78	5	73.40	72.00	0	3,588	0.00%
2018/02/21	3	70.83	0	0.00	70.90	3	3,585	0.08%
2018/02/12	2	70.25	2	68.70	67.80	0	3,546	0.00%
2018/02/09	21	70.03	0	0.00	70.20	21	3,523	0.60%
2018/02/08	4	70.03	0	0.00	70.30	4	3,476	0.12%
2018/02/07	9	70.74	0	0.00	70.00	9	3,452	0.26%
2018/02/06	0	0.00	3	70.17	67.40	-3	3,403	-0.09%
2018/02/05	2	72.35	2	70.70	73.70	0	3,340	0.00%
2018/02/02	2	72.65	3	73.33	71.60	-1	3,287	-0.03%
2018/02/01	3	75.60	16	75.00	74.30	-13	3,291	-0.39%
2018/01/31	9	75.09	9	75.67	76.10	0	3,304	0.00%
2018/01/30	11	77.26	15	77.10	75.30	-4	3,489	-0.11%
2018/01/29	4	73.48	81	74.19	75.70	-77	3,226	-2.39%
2018/01/26	11	68.59	8	69.08	68.90	3	3,025	0.10%
2018/01/25	2	66.10	0	0.00	65.50	2	3,039	0.07%
2018/01/24	8	65.68	2	65.40	65.70	6	3,137	0.19%
2018/01/23	0	0.00	1	67.40	65.80	-1	3,186	-0.03%
2018/01/22	2	66.80	2	66.30	66.20	0	3,276	0.00%
2018/01/19	5	69.54	6	69.43	67.20	-1	3,328	-0.03%
2018/01/18	1	68.10	2	66.85	68.10	-1	3,280	-0.03%
2018/01/16	1	67.20	0	0.00	66.80	1	3,491	0.03%
2018/01/15	4	66.95	15	67.75	67.30	-11	3,555	-0.31%
2018/01/12	2	66.40	3	66.00	65.90	-1	3,677	-0.03%
2018/01/09	1	65.80	1	65.00	65.00	0	4,237	0.00%
2018/01/08	0	0.00	2	66.05	65.00	-2	4,420	-0.05%
2018/01/05	2	68.15	1	67.50	67.40	1	4,639	0.02%
2018/01/04	5	66.84	30	67.44	67.70	-25	4,687	-0.53%
2018/01/02	1	63.40	0	0.00	64.10	1	4,629	0.02%