新唐 (4919)-元大-楊梅券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	91.65	0	0.00	91.00	2	8,858	0.02%
2024/12/16	2	92.35	2	91.95	90.60	0	8,803	0.00%
2024/12/12	0	0.00	1	93.60	92.80	-1	8,781	-0.01%
2024/12/10	6	95.18	6	95.27	96.00	0	8,747	0.00%
2024/12/09	11	98.03	9.1	97.03	95.90	1.9	8,726	0.02%
2024/12/06	33	102.91	21.2	101.58	99.00	11.8	8,640	0.14%
2024/12/05	3	99.37	8.1	103.12	104.00	-5.1	8,253	-0.06%
2024/12/03	1	92.50	0	0.00	92.70	1	7,993	0.01%
2024/11/28	0	0.00	1	89.80	89.40	-1	8,029	-0.01%
2024/11/27	0	0.00	1	90.20	90.00	-1	8,019	-0.01%
2024/11/26	0	0.00	1	93.10	93.00	-1	7,989	-0.01%
2024/11/25	9	94.32	10	94.29	93.40	-1	7,990	-0.01%
2024/11/22	2	94.75	3	94.07	93.90	-1	7,978	-0.01%
2024/11/21	4	95.68	3	95.73	94.80	1	7,947	0.01%
2024/11/20	0	92.70	0	0.00	92.90	0	7,843	0.00%
2024/11/19	0	92.80	0	0.00	93.70	0	7,810	0.00%
2024/11/18	5	95.24	3	93.67	93.60	2	7,793	0.03%
2024/11/15	4	97.90	7	96.74	96.60	-3	7,724	-0.04%
2024/11/14	17.5	99.17	16	98.81	98.50	1.5	7,639	0.02%
2024/11/13	4	95.13	3.2	91.75	95.90	0.8	7,230	0.01%
2024/11/12	3	88.50	17	88.65	88.00	-14	7,094	-0.20%
2024/11/11	13	91.90	2	92.20	91.60	11	7,048	0.16%
2024/11/08	6	94.33	8.1	93.89	93.40	-2.1	7,016	-0.03%
2024/11/07	2.2	92.52	10.3	92.42	92.10	-8.1	6,940	-0.12%
2024/11/06	12	92.70	8.1	92.18	92.10	4	6,923	0.06%
2024/11/05	55.2	97.64	89	97.92	96.10	-33.8	6,732	-0.50%
2024/11/04	47.1	96.96	4	99.05	94.80	43.1	6,631	0.65%
2024/11/01	9.1	100.85	3	102.33	102.50	6.1	6,380	0.09%
2024/10/30	88.3	106.10	75	105.70	101.00	13.3	6,159	0.22%
2024/10/29	38.1	99.78	49.5	100.36	103.00	-11.5	5,205	-0.22%
2024/10/28	15	97.01	10	96.18	94.00	5	4,467	0.11%
2024/10/25	32	95.28	47.5	95.62	97.70	-15.5	4,153	-0.37%
2024/10/24	8	90.44	9	91.34	94.10	-1	3,252	-0.03%
2024/10/23	1.2	85.28	1	85.60	85.60	0.2	3,002	0.01%
2024/10/22	0	0.00	0.4	85.50	85.70	-0.4	3,008	-0.01%
2024/10/21	0	0.00	0	85.50	85.20	0	3,049	0.00%
2024/10/18	8	84.23	2	83.20	83.20	6	3,093	0.19%
2024/10/17	1	87.10	0	0.00	85.60	1	3,106	0.03%
2024/10/15	11	85.79	1	84.60	84.60	10	3,082	0.32%
2024/10/14	0	0.00	16	82.79	85.80	-16	3,019	-0.53%
2024/10/11	65	80.96	64	81.71	82.00	1	2,994	0.03%
2024/10/09	60	82.68	45	84.02	81.50	15	2,992	0.50%
2024/10/08	3	83.57	3	83.83	83.40	0	2,985	0.00%
2024/10/04	3	83.60	2	83.70	83.00	1	3,089	0.03%
2024/10/01	1.1	84.70	1	84.30	85.20	0.1	3,163	0.00%
2024/09/30	3.1	87.10	1	87.50	85.70	2.1	3,197	0.06%
2024/09/27	2.1	86.23	6	86.23	87.60	-3.9	3,175	-0.12%
2024/09/26	4.1	83.82	2	83.70	82.20	2.1	3,212	0.07%
2024/09/25	1	81.70	20	82.10	82.00	-19	3,261	-0.58%
2024/09/24	21	79.10	0	0.00	79.60	21	3,372	0.62%
2024/09/23	2.2	81.48	1	80.70	80.80	1.2	3,359	0.04%
2024/09/20	1	81.50	1	81.20	81.80	0	3,383	0.00%
2024/09/13	0.1	80.60	0	0.00	80.80	0.1	3,651	0.00%
2024/09/12	0	0.00	1	79.60	80.00	-1	3,666	-0.03%
2024/09/10	1	77.90	0.2	79.30	78.40	0.8	3,726	0.02%
2024/09/09	1	78.30	0	0.00	80.90	1	3,714	0.03%
2024/09/04	2.1	81.75	0	0.00	81.80	2.1	3,721	0.06%
2024/08/29	0	0.00	0	88.00	87.80	0	3,656	0.00%
2024/08/27	2	88.70	2	89.10	88.80	0	3,671	0.00%
2024/08/23	1	87.00	0	0.00	88.00	1	3,683	0.03%
2024/08/19	0	0.00	3	85.50	87.60	-3	3,759	-0.08%
2024/08/16	0.1	86.00	2	85.90	86.00	-1.9	3,751	-0.05%
2024/08/15	0.2	86.00	0	0.00	85.30	0.2	3,773	0.01%
2024/08/14	0	0.00	2	85.40	85.70	-2	3,772	-0.05%
2024/08/13	2	84.20	2	83.30	83.20	0	3,757	0.00%
2024/08/12	6	83.62	0	0.00	83.80	6	3,727	0.16%
2024/08/09	3	83.33	3	83.73	81.20	0	3,688	0.00%
2024/08/08	3.1	81.10	0	0.00	81.20	3.1	3,602	0.09%
2024/08/07	0.1	86.90	33.1	85.31	87.00	-33	3,528	-0.94%
2024/08/06	2.1	83.99	4	82.00	81.50	-1.9	3,419	-0.06%
2024/08/05	2.2	90.50	3.3	90.50	90.50	-1.1	3,270	-0.03%
2024/08/02	11	101.96	4	101.88	100.50	7	3,266	0.21%
2024/07/31	11	106.36	0	0.00	105.00	11	3,270	0.34%
2024/07/26	2.1	114.78	0	0.00	115.50	2.1	3,218	0.06%
2024/07/22	3	116.00	1	118.00	115.00	2	3,223	0.06%
2024/07/19	4	119.63	0	0.00	118.50	4	3,193	0.13%
2024/07/18	1.1	120.95	10	120.00	121.00	-8.9	3,175	-0.28%
2024/07/17	1	123.02	0	0.00	122.50	1	3,146	0.03%
2024/07/16	2.1	123.50	0	0.00	124.00	2.1	3,153	0.07%
2024/07/15	0	0.00	1	123.00	123.00	-1	3,226	-0.03%
2024/07/12	0	123.50	0	0.00	123.50	0	3,281	0.00%
2024/07/11	0	0.00	0.9	124.00	123.50	-0.9	3,298	-0.03%
2024/07/10	0	124.00	0	0.00	123.50	0	3,320	0.00%
2024/07/09	1.1	123.07	0	0.00	124.00	1.1	3,342	0.03%
2024/07/08	5	124.80	0.1	125.00	124.00	4.9	3,313	0.15%
2024/07/05	1	128.00	2	127.75	128.50	-1	3,254	-0.03%
2024/07/04	22	125.93	0	0.00	126.00	22	3,194	0.69%
2024/07/03	2	125.75	1	126.00	126.50	1	3,131	0.03%
2024/07/02	0	0.00	0.4	125.38	126.50	-0.4	3,033	-0.01%
2024/07/01	2.4	124.74	0	0.00	124.50	2.4	2,893	0.08%
2024/06/28	2	127.75	3	128.00	128.00	-1	2,765	-0.04%
2024/06/27	1	127.50	1	129.00	132.00	0	2,561	0.00%
2024/06/26	3	131.00	3.1	130.34	130.00	-0.1	2,515	0.00%
2024/06/25	3	130.50	3.1	129.55	131.00	-0.1	2,413	0.00%
2024/06/24	1	128.50	2	128.25	129.00	-1	2,300	-0.04%
2024/06/21	10.1	128.50	0	0.00	128.50	10.1	2,206	0.46%
2024/06/20	0	128.00	0	0.00	127.50	0	2,130	0.00%
2024/06/19	1.1	126.48	2	126.75	125.50	-1	2,123	-0.04%
2024/06/18	0	0.00	1	127.50	128.00	-1	2,129	-0.05%
2024/06/17	2	127.50	2	127.00	127.00	0	2,133	0.00%
2024/06/14	0.1	124.50	1	124.50	124.00	-1	2,117	-0.04%
2024/06/13	1	124.50	10	124.50	124.50	-9	2,115	-0.43%
2024/06/11	0	0.00	1	125.00	125.00	-1	2,093	-0.05%
2024/06/06	1	123.50	0	0.00	123.50	1	2,091	0.05%
2024/06/05	2	125.25	1	125.50	124.50	1	2,100	0.05%
2024/06/03	11	125.50	0	0.00	125.50	11	2,168	0.51%
2024/05/31	2	128.50	3	130.50	128.00	-1	2,163	-0.05%
2024/05/29	14	130.82	10	129.30	128.50	4	2,177	0.18%
2024/05/28	0	0.00	5.1	129.71	131.50	-5.1	2,142	-0.24%
2024/05/27	0	0.00	0.2	124.00	123.00	-0.2	2,040	-0.01%
2024/05/24	1	124.50	0	0.00	124.50	1	2,047	0.05%
2024/05/21	0	127.50	4	127.00	127.00	-4	2,064	-0.19%
2024/05/17	0	0.00	1	125.48	123.00	-1	2,036	-0.05%
2024/05/13	0	0.00	11	121.64	122.50	-11	2,115	-0.52%
2024/05/10	2	123.00	0	0.00	123.00	2	2,115	0.09%
2024/05/09	2	122.00	0	0.00	122.50	2	2,111	0.09%
2024/05/08	1.2	124.50	1	123.50	124.00	0.2	2,097	0.01%
2024/05/06	6.1	125.67	1	128.00	123.50	5.1	2,067	0.25%
2024/05/03	1	132.50	1	130.00	130.00	0	1,987	0.00%
2024/05/02	0.1	130.50	3	131.17	131.50	-3	1,970	-0.15%
2024/04/30	5	129.10	0	0.00	129.50	5	1,963	0.25%
2024/04/29	6	133.00	1	133.50	130.50	5	1,951	0.26%
2024/04/26	1	128.50	0	0.00	130.50	1	1,912	0.05%
2024/04/25	1	128.50	1	127.51	127.50	0	1,914	0.00%
2024/04/24	2	130.75	3	130.83	131.50	-1	1,911	-0.05%
2024/04/23	0	0.00	0.4	128.00	128.00	-0.4	1,909	-0.02%
2024/04/22	2	127.75	2	128.25	127.50	0	1,914	0.00%
2024/04/19	1	131.50	0	0.00	127.00	1	1,898	0.05%
2024/04/16	0	0.00	1	126.50	127.50	-1	1,755	-0.06%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/10	3	128.33	0.1	128.50	127.50	3	1,826	0.16%
2024/04/08	0	0.00	4	126.00	126.00	-4	1,836	-0.22%
2024/04/03	0	0.00	6	126.92	127.00	-6	1,836	-0.33%
2024/03/29	2	122.75	0	0.00	122.50	2	1,858	0.11%
2024/03/27	3	124.50	1	124.50	123.50	2	1,845	0.11%
2024/03/25	1	123.00	1	124.50	123.00	0	1,834	0.00%
2024/03/22	5	123.90	1	123.00	123.50	4	1,847	0.22%
2024/03/21	1	122.50	0	0.00	122.00	1	1,896	0.05%
2024/03/20	4	124.00	0.1	124.50	123.00	3.9	1,956	0.20%
2024/03/19	0	123.00	1	123.50	121.50	-1	2,010	-0.05%
2024/03/18	1	121.00	0	0.00	121.50	1	2,013	0.05%
2024/03/15	0.2	122.00	2	122.00	120.00	-1.8	2,010	-0.09%
2024/03/14	0.1	123.00	1	122.50	122.50	-0.9	2,013	-0.04%
2024/03/13	3.1	122.03	0	0.00	122.00	3.1	2,048	0.15%
2024/03/12	3.5	125.07	0	0.00	124.00	3.5	2,096	0.17%
2024/03/11	1	124.50	1	125.00	125.00	0	2,118	0.00%
2024/03/08	0.1	123.50	1.2	124.67	122.00	-1.1	2,162	-0.05%
2024/03/07	0.3	125.50	0.3	125.50	125.50	0.1	2,176	0.00%
2024/03/06	3	127.00	0	0.00	127.00	3	2,210	0.14%
2024/03/04	1	130.00	0	0.00	129.50	1	2,578	0.04%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/29	1	128.50	0	0.00	129.00	1	2,825	0.04%
2024/02/27	0	0.00	10	128.50	128.50	-10	2,883	-0.35%
2024/02/26	1	129.00	0	0.00	129.50	1	2,944	0.03%
2024/02/23	13	132.88	2.2	131.08	131.00	10.8	3,044	0.36%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/20	0.5	131.50	0	0.00	131.50	0.5	3,139	0.01%
2024/02/19	0	133.00	5	131.90	132.50	-5	3,190	-0.16%
2024/02/16	4.2	128.98	0	0.00	128.50	4.2	3,428	0.12%
2024/02/15	2	127.50	4	128.75	128.50	-2	3,434	-0.06%
2024/02/05	4	127.13	0	0.00	127.00	4	3,445	0.12%
2024/02/02	1	128.50	1	128.50	129.00	0	3,451	0.00%
2024/02/01	2	129.00	1	129.00	129.00	1	3,452	0.03%
2024/01/31	1	129.00	1	129.00	128.50	0	3,460	0.00%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/29	1	129.50	1	130.00	130.50	0	3,503	0.00%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	0	131.00	0	0.00	131.00	0	3,604	0.00%
2024/01/22	1	134.00	0	0.00	133.50	1	3,639	0.03%
2024/01/17	3	131.33	0	0.00	130.00	3	3,651	0.08%
2024/01/16	1	135.00	0	0.00	135.50	1	3,627	0.03%
2024/01/15	0	0.00	1	134.50	135.00	-1	3,653	-0.03%
2024/01/12	1	133.50	1	136.00	134.50	0	3,671	0.00%
2024/01/11	0	0.00	0.2	137.00	136.00	-0.2	3,698	-0.01%
2024/01/10	1	134.50	0	0.00	134.50	1	3,780	0.03%
2024/01/09	8.2	136.13	4	134.50	135.00	4.2	3,800	0.11%
2024/01/08	1	138.50	0	0.00	138.00	1	3,792	0.03%
2024/01/05	2.2	141.23	1	140.00	139.50	1.2	3,835	0.03%
2024/01/04	3	142.67	1	140.50	141.00	2	3,817	0.05%
2024/01/03	0	0.00	1	141.50	142.00	-1	3,801	-0.03%
2024/01/02	2.1	142.23	1	143.00	141.50	1.1	3,795	0.03%
2023/12/29	1	140.00	1.2	141.57	142.00	-0.2	3,793	0.00%
2023/12/28	6.2	142.87	1	143.50	142.00	5.2	3,785	0.14%
2023/12/26	1.4	138.93	1	139.50	140.00	0.4	3,729	0.01%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/20	2	138.00	0	0.00	137.50	2	3,735	0.05%
2023/12/19	1	138.50	2.9	138.73	139.00	-1.9	3,752	-0.05%
2023/12/18	1	137.50	0	0.00	137.50	1	3,749	0.03%
2023/12/15	7.3	144.47	4.1	141.76	141.00	3.2	3,721	0.09%
2023/12/14	4.1	147.39	4	147.25	148.50	0.1	3,738	0.00%
2023/12/13	2	145.50	2	144.00	143.50	0	3,695	0.00%
2023/12/12	0	0.00	2.2	145.92	145.00	-2.2	3,705	-0.06%
2023/12/11	2.2	145.04	0	0.00	145.50	2.2	3,757	0.06%
2023/12/08	1	142.50	1	144.00	143.00	0	3,889	0.00%
2023/12/07	0	0.00	2	143.50	142.00	-2	3,886	-0.05%
2023/12/05	2	145.50	1	146.00	146.00	1	3,838	0.03%
2023/12/04	2.4	151.04	7	149.79	149.50	-4.6	3,806	-0.12%
2023/12/01	2	150.00	8	149.63	149.50	-6	3,798	-0.16%
2023/11/30	4.5	148.83	4.1	150.93	148.50	0.4	3,801	0.01%
2023/11/29	6.3	149.16	37.2	148.99	149.50	-30.9	3,692	-0.84%
2023/11/28	5.3	143.41	10	143.75	144.00	-4.7	3,441	-0.14%
2023/11/27	9	143.61	10	143.70	141.50	-1	3,349	-0.03%
2023/11/24	1	142.50	0	0.00	139.00	1	3,216	0.03%
2023/11/22	1	140.50	7	141.50	140.50	-6	3,120	-0.19%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	3	139.50	21	138.50	138.50	-18	3,037	-0.59%
2023/11/17	21	139.40	1.3	139.38	138.50	19.7	3,057	0.64%
2023/11/16	4	138.13	1.2	137.81	136.50	2.8	3,041	0.09%
2023/11/15	6.4	137.24	16.5	138.00	138.00	-10.2	3,016	-0.34%
2023/11/13	0.2	132.00	2	132.25	132.50	-1.8	2,771	-0.07%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/03	5	128.20	7	128.36	127.50	-2	2,829	-0.07%
2023/11/02	0	0.00	5	130.00	131.00	-5	2,812	-0.18%
2023/11/01	3	129.50	1.1	128.53	128.50	1.9	2,820	0.07%
2023/10/30	0	0.00	3.1	127.67	128.00	-3.1	2,994	-0.10%
2023/10/27	0	0.00	4	125.88	125.50	-4	3,209	-0.12%
2023/10/26	1.1	126.99	2	127.25	127.00	-0.9	3,431	-0.03%
2023/10/25	1	129.50	3	130.67	129.00	-2	3,545	-0.06%
2023/10/24	0	0.00	3.3	128.53	130.00	-3.3	3,591	-0.09%
2023/10/23	5	130.50	6	128.00	128.00	-1	3,647	-0.03%
2023/10/20	11	131.50	1	130.50	132.50	10	3,681	0.27%
2023/10/19	0	0.00	4	130.38	132.50	-4	3,759	-0.11%
2023/10/18	13	131.73	13	131.27	130.00	0	3,850	0.00%
2023/10/17	8	130.88	2	130.00	130.00	6	3,988	0.15%
2023/10/16	4	131.00	7	130.57	130.50	-3	4,164	-0.07%
2023/10/13	2	130.25	2.3	130.69	131.00	-0.3	4,309	-0.01%
2023/10/12	0.1	126.00	11	128.00	128.50	-10.9	4,332	-0.25%
2023/10/11	2	126.75	1	127.50	126.00	1	4,416	0.02%
2023/10/06	0.1	127.50	3	127.67	128.00	-3	4,463	-0.07%
2023/10/05	10	125.00	0	0.00	126.50	10	4,468	0.22%
2023/10/04	0	0.00	1	125.00	125.00	-1	4,493	-0.02%
2023/10/03	1	125.50	1	125.00	125.00	0	4,518	0.00%
2023/09/28	3	124.67	0	0.00	125.00	3	4,703	0.06%
2023/09/27	1	123.50	2	123.50	124.50	-1	4,946	-0.02%
2023/09/22	1	126.00	1	125.50	128.00	0	5,066	0.00%
2023/09/21	2	128.25	0	0.00	127.50	2	5,038	0.04%
2023/09/20	1	130.00	2	130.75	130.50	-1	5,033	-0.02%
2023/09/19	5	135.00	10	133.45	132.50	-5	5,046	-0.10%
2023/09/18	2	133.75	5	134.20	134.00	-3	5,004	-0.06%
2023/09/15	4	132.63	10	132.50	132.50	-6	5,003	-0.12%
2023/09/14	9	131.56	6	132.00	132.00	3	4,990	0.06%
2023/09/13	13	131.50	10	131.50	130.00	3	4,971	0.06%
2023/09/12	5	128.30	0.1	129.50	128.50	5	4,885	0.10%
2023/09/11	1	128.00	0	0.00	126.50	1	4,966	0.02%
2023/09/08	2	127.75	1	127.50	127.00	1	5,039	0.02%
2023/09/07	1	127.50	1	129.50	127.50	0	5,196	0.00%
2023/09/06	3	129.50	4.8	128.46	129.00	-1.8	5,233	-0.03%
2023/09/05	14	125.89	15	126.83	128.50	-1	5,203	-0.02%
2023/09/04	1.2	122.00	0	0.00	123.50	1.2	5,169	0.02%
2023/09/01	0	0.00	2	123.50	123.50	-2	5,171	-0.04%
2023/08/31	4.8	123.19	0	0.00	123.50	4.8	5,189	0.09%
2023/08/30	1	121.50	4	122.88	123.00	-3	5,256	-0.06%
2023/08/29	2.1	117.77	0	0.00	120.00	2.1	5,283	0.04%
2023/08/28	0.1	120.50	0	0.00	120.00	0.1	5,292	0.00%
2023/08/25	0.1	120.29	0.1	123.00	120.50	0.1	5,309	0.00%
2023/08/24	2	119.75	6	120.67	120.50	-4	5,383	-0.07%
2023/08/23	2	117.75	2.8	119.36	121.50	-0.8	5,455	-0.01%
2023/08/22	2	120.25	1	120.50	120.00	1	5,447	0.02%
2023/08/21	0	122.00	0	0.00	121.50	0	5,471	0.00%
2023/08/17	0	0.00	0.1	126.50	127.00	-0.1	5,511	0.00%
2023/08/15	1	127.00	1	126.00	125.00	0	5,599	0.00%
2023/08/14	0	0.00	0	121.50	125.50	0	5,696	0.00%
2023/08/11	0	125.50	3	125.00	124.00	-3	5,709	-0.05%
2023/08/10	1.2	124.48	0	0.00	124.50	1.2	5,803	0.02%
2023/08/09	0	0.00	14	128.29	127.50	-14	5,797	-0.24%
2023/08/08	0.1	130.50	1	130.00	130.00	-1	5,864	-0.02%
2023/08/07	1	129.50	10	127.50	129.00	-9	5,915	-0.15%
2023/08/04	0.1	125.79	0	0.00	126.50	0.1	5,943	0.00%
2023/08/02	6.5	128.30	2	128.75	126.50	4.5	6,058	0.07%
2023/08/01	15.4	138.52	8	135.06	133.00	7.4	6,000	0.12%
2023/07/31	8.1	139.30	7	138.93	140.00	1.1	5,836	0.02%
2023/07/28	9	141.23	6	141.75	142.00	3	5,698	0.05%
2023/07/27	3	139.17	9.1	139.17	139.50	-6.1	5,616	-0.11%
2023/07/26	3.5	137.63	2	138.75	136.50	1.5	5,628	0.03%
2023/07/25	2.2	139.32	0	0.00	139.00	2.2	5,618	0.04%
2023/07/24	0.1	140.05	3.1	140.02	140.00	-3.1	5,584	-0.05%
2023/07/21	7.5	139.79	8	139.69	140.00	-0.5	5,630	-0.01%
2023/07/20	24.1	143.89	11.2	142.99	142.00	12.9	5,673	0.23%
2023/07/19	26.1	143.36	37.1	142.23	141.50	-11	5,475	-0.20%
2023/07/18	23.2	140.77	29.1	140.46	141.00	-5.9	5,344	-0.11%
2023/07/17	17	137.68	5.1	137.49	138.00	11.9	5,173	0.23%
2023/07/14	20.1	137.15	23	135.59	137.00	-2.9	5,169	-0.06%
2023/07/13	19.1	133.84	2.1	134.48	133.00	17.1	5,120	0.33%
2023/07/12	3	133.17	10	132.00	131.50	-7	5,077	-0.14%
2023/07/11	4	132.63	0	134.00	133.50	4	5,062	0.08%
2023/07/10	1.1	130.05	0	0.00	131.00	1.1	5,068	0.02%
2023/07/07	15.1	130.71	1	132.00	131.00	14.1	5,071	0.28%
2023/07/06	3.1	135.83	10	136.90	134.00	-6.9	5,046	-0.14%
2023/07/05	9.7	138.38	17.4	139.19	136.00	-7.8	4,982	-0.16%
2023/07/04	6.2	133.32	14.4	132.88	135.50	-8.1	4,758	-0.17%
2023/07/03	0	0.00	7	128.50	129.00	-7	4,642	-0.15%
2023/06/30	0.1	129.00	0	0.00	128.50	0.1	4,718	0.00%
2023/06/29	1.2	127.67	0	0.00	128.00	1.2	4,822	0.02%
2023/06/28	4.1	128.25	3	127.00	127.00	1.1	4,942	0.02%
2023/06/27	34.1	130.47	31	131.44	128.00	3.1	5,056	0.06%
2023/06/26	37	127.50	43	129.35	131.00	-6	5,095	-0.12%
2023/06/21	10	127.95	1	127.50	128.00	9	5,190	0.17%
2023/06/20	1	129.50	6	129.83	129.50	-5	5,593	-0.09%
2023/06/19	7	132.07	4	132.13	130.50	3	5,642	0.05%
2023/06/16	11	131.95	0.1	133.00	131.50	10.9	5,638	0.19%
2023/06/15	9.1	133.51	6.3	133.32	134.00	2.8	5,682	0.05%
2023/06/14	8.2	131.49	3.2	131.15	130.50	5	5,637	0.09%
2023/06/13	8	135.13	23.5	134.70	135.00	-15.5	5,582	-0.28%
2023/06/12	1.5	130.26	12	129.21	130.50	-10.5	5,487	-0.19%
2023/06/09	1	127.51	7	127.93	128.00	-6	5,465	-0.11%
2023/06/08	10.3	127.05	2	127.00	126.00	8.3	5,502	0.15%
2023/06/07	0	0.00	2	128.25	129.00	-2	5,548	-0.04%
2023/06/06	6	127.42	3	130.50	127.00	3	5,595	0.05%
2023/06/05	0	130.50	3	130.17	130.00	-3	5,624	-0.05%
2023/06/02	2	126.51	1	128.00	127.00	1	5,665	0.02%
2023/06/01	4	126.75	0	0.00	127.00	4	5,927	0.07%
2023/05/30	3.1	127.70	5	128.10	129.00	-2	6,057	-0.03%
2023/05/29	5	129.90	13.5	128.94	130.50	-8.5	6,039	-0.14%
2023/05/25	0	0.00	2	126.25	125.50	-2	6,300	-0.03%
2023/05/24	10	124.65	6	124.92	124.50	4	6,388	0.06%
2023/05/23	1.5	127.67	1	127.50	127.50	0.5	6,466	0.01%
2023/05/22	0.1	127.07	1	127.00	127.00	-0.9	6,636	-0.01%
2023/05/19	13	127.46	8	127.00	126.00	5	6,787	0.07%
2023/05/18	15	125.73	8	126.00	125.50	7	6,762	0.10%
2023/05/17	1	123.00	1	123.00	123.00	0	6,795	0.00%
2023/05/16	7	122.29	3	122.67	121.50	4	6,830	0.06%
2023/05/15	1	122.50	1	122.50	122.50	0	6,814	0.00%
2023/05/12	1	123.51	1	124.50	125.50	0	6,893	0.00%
2023/05/11	10	124.61	5	125.30	124.00	5	6,930	0.07%
2023/05/10	2.1	126.56	2	126.50	129.50	0.1	7,124	0.00%
2023/05/09	13.1	128.07	5.3	127.15	126.50	7.8	7,217	0.11%
2023/05/08	8.4	134.02	2	137.25	133.50	6.4	7,224	0.09%
2023/05/05	1	133.50	4	133.75	133.50	-3	7,405	-0.04%
2023/05/04	0.1	133.00	5	131.90	131.50	-5	7,952	-0.06%
2023/05/03	1	131.00	1	133.50	133.50	0	8,266	0.00%
2023/05/02	1.3	131.39	10	130.50	131.00	-8.7	8,292	-0.11%
2023/04/28	4	131.13	3	131.17	133.00	1	8,374	0.01%
2023/04/27	1.5	129.00	0	0.00	129.50	1.5	8,347	0.02%
2023/04/26	4	127.63	3	128.33	130.50	1	8,364	0.01%
2023/04/25	21	132.40	6	131.33	130.00	15	8,288	0.18%
2023/04/24	2	138.50	6.7	138.43	139.00	-4.6	8,236	-0.06%
2023/04/21	5.1	140.89	3	139.67	139.00	2.1	8,332	0.02%
2023/04/20	3	141.83	1	142.00	142.50	2	8,360	0.02%
2023/04/19	4.4	144.63	11	143.55	143.50	-6.7	8,468	-0.08%
2023/04/18	4.1	149.37	3	147.67	147.00	1.1	8,422	0.01%
2023/04/17	0	0.00	2	149.75	149.00	-2	8,406	-0.02%
2023/04/14	2	149.00	0	0.00	148.50	2	8,401	0.02%
2023/04/13	5.1	149.69	5	146.60	147.00	0.1	8,416	0.00%
2023/04/12	2	150.00	1	150.50	150.00	1	8,401	0.01%
2023/04/11	17	150.38	2.5	150.10	150.00	14.5	8,409	0.17%
2023/04/10	0.2	149.00	24	149.54	149.00	-23.8	8,400	-0.28%
2023/04/07	0	0.00	11	147.50	147.50	-11	8,363	-0.13%
2023/04/06	3	146.83	4	147.00	148.00	-1	8,373	-0.01%
2023/03/31	28.5	149.96	15	150.00	149.50	13.5	8,403	0.16%
2023/03/30	13	146.65	3	148.17	148.50	10	8,360	0.12%
2023/03/29	8.1	143.56	10	143.10	143.00	-2	8,337	-0.02%
2023/03/28	11.1	146.96	5	148.20	146.00	6.1	8,476	0.07%
2023/03/27	5	154.50	10	152.10	151.50	-5	8,360	-0.06%
2023/03/24	15.6	157.71	4	157.38	155.50	11.6	8,339	0.14%
2023/03/23	28.8	157.04	38.4	158.01	159.50	-9.6	8,267	-0.12%
2023/03/22	15	149.83	2	149.75	150.00	13	7,933	0.16%
2023/03/21	0	0.00	10	147.00	147.00	-10	7,914	-0.13%
2023/03/20	6	147.67	4	147.75	148.00	2	7,914	0.03%
2023/03/17	1	147.00	5	147.30	148.00	-4	7,991	-0.05%
2023/03/16	0	145.00	0	0.00	144.50	0	8,098	0.00%
2023/03/15	13	149.00	3	148.50	147.00	10	8,154	0.12%
2023/03/14	2	147.23	0	0.00	147.00	2	8,204	0.02%
2023/03/13	2.1	143.55	15	144.50	145.50	-13	8,335	-0.16%
2023/03/10	15.1	144.87	8	145.25	145.00	7.1	8,362	0.08%
2023/03/09	3	149.83	1	148.50	148.50	2	8,462	0.02%
2023/03/08	6	147.34	8	148.31	150.00	-2	8,439	-0.02%
2023/03/07	13	148.50	13.3	148.43	148.50	-0.3	8,528	0.00%
2023/03/06	22.1	153.64	32	152.89	151.50	-9.9	8,498	-0.12%
2023/03/03	33	149.77	25	150.24	150.50	8	8,334	0.10%
2023/03/02	43.1	148.66	44	147.99	148.00	-1	8,660	-0.01%
2023/03/01	0.3	149.50	30.3	148.00	149.50	-29.9	8,852	-0.34%
2023/02/24	11.1	150.27	13.2	149.74	147.50	-2.1	9,086	-0.02%
2023/02/23	23.5	148.34	30	148.19	149.50	-6.6	9,028	-0.07%
2023/02/22	3	142.33	5	141.70	142.50	-2	9,014	-0.02%
2023/02/21	11	144.41	7	145.14	145.50	4	9,132	0.04%
2023/02/20	41	145.18	1	144.48	143.50	40	9,533	0.42%
2023/02/17	46	144.48	42	144.00	144.50	4	9,521	0.04%
2023/02/16	30	146.33	42	147.33	149.00	-12	9,440	-0.13%
2023/02/15	72	147.01	44	147.53	145.00	28	9,608	0.29%
2023/02/14	8	148.75	2	147.25	145.50	6	9,519	0.06%
2023/02/13	5	147.30	2	148.75	147.50	3	9,556	0.03%
2023/02/10	2	147.75	23	149.59	147.50	-21	9,660	-0.22%
2023/02/09	11	152.27	11.5	152.85	150.50	-0.5	9,805	-0.01%
2023/02/08	45.5	153.08	60	151.81	154.00	-14.5	9,831	-0.15%
2023/02/07	17	147.88	3	147.00	148.50	14	9,742	0.14%
2023/02/06	2	150.50	1	149.50	148.50	1	9,772	0.01%
2023/02/03	16	150.09	30	148.58	151.50	-14	9,674	-0.14%
2023/02/02	60	147.38	86	148.13	147.00	-26	9,537	-0.27%
2023/02/01	22	131.50	36.8	136.67	142.00	-14.8	9,089	-0.16%
2023/01/31	17	129.44	34	129.82	129.50	-17	8,855	-0.19%
2023/01/30	17	129.09	19.1	130.05	130.50	-2.1	8,906	-0.02%
2023/01/17	1	125.00	1	126.50	126.00	0	8,856	0.00%
2023/01/16	1	125.50	8	125.50	125.50	-7	8,966	-0.08%
2023/01/13	14	125.32	18	125.67	124.00	-4	8,992	-0.04%
2023/01/12	49	126.01	30	126.93	125.50	19	9,057	0.21%
2023/01/11	63	123.58	48.1	123.77	125.50	14.9	9,041	0.16%
2023/01/10	36	123.50	46	124.24	123.50	-10	9,085	-0.11%
2023/01/09	41	121.12	32	121.23	123.50	9	9,169	0.10%
2023/01/06	0	0.00	36	116.94	118.00	-36	9,206	-0.39%
2023/01/05	28	116.91	22.4	117.97	115.50	5.6	9,376	0.06%
2023/01/04	10	117.00	13	117.50	117.50	-3	9,454	-0.03%
2023/01/03	53	116.67	41	116.76	118.00	12	9,535	0.13%
2022/12/30	44	116.52	43	115.97	115.00	1	9,554	0.01%
2022/12/29	21	112.02	24	113.46	116.50	-3	9,620	-0.03%
2022/12/28	34	116.43	30	115.50	114.00	4	9,815	0.04%
2022/12/27	20	117.50	24	118.02	118.00	-4	9,880	-0.04%
2022/12/26	10	116.50	11	117.41	116.00	-1	9,989	-0.01%
2022/12/23	51	117.13	48	115.50	117.00	3	10,116	0.03%
2022/12/22	52	120.49	55	119.57	119.50	-3	10,179	-0.03%
2022/12/21	65	120.02	58	118.97	120.00	7	10,261	0.07%
2022/12/20	49	122.60	53	123.30	118.50	-4	10,300	-0.04%
2022/12/16	17	120.26	12	121.04	121.00	5	10,373	0.05%
2022/12/15	5.2	123.21	2	123.50	123.50	3.2	10,490	0.03%
2022/12/14	3	123.67	5	124.20	125.00	-2	10,525	-0.02%
2022/12/13	6	123.25	6	120.00	120.00	0	10,613	0.00%
2022/12/09	25	124.42	15	124.03	121.50	10	10,681	0.09%
2022/12/08	0	0.00	9	123.33	124.00	-9	10,619	-0.08%
2022/12/07	2	119.25	4	118.50	118.50	-2	10,585	-0.02%
2022/12/06	25	126.62	17	124.50	124.00	8	10,914	0.07%
2022/12/05	22	126.93	18	126.42	127.00	4	10,858	0.04%
2022/12/02	5.1	124.50	5	124.40	124.50	0.1	10,783	0.00%
2022/12/01	6	124.25	1	125.50	123.50	5	10,825	0.05%
2022/11/30	1	120.50	1	121.00	121.00	0	10,891	0.00%
2022/11/29	5	122.50	3	120.17	120.50	2	10,954	0.02%
2022/11/28	8	120.50	18	120.97	122.00	-10	10,869	-0.09%
2022/11/25	79	122.43	59	120.64	120.00	20	10,880	0.18%
2022/11/24	52	125.73	33	125.53	123.50	19	10,847	0.18%
2022/11/23	21	123.05	35.3	122.88	122.50	-14.3	10,472	-0.14%
2022/11/22	42	121.83	33	121.50	122.00	9	10,331	0.09%
2022/11/21	30	116.60	56	117.93	118.00	-26	10,324	-0.25%
2022/11/18	38	117.86	14.2	117.85	115.50	23.8	10,538	0.23%
2022/11/17	72	121.83	54	120.01	121.00	18	10,446	0.17%
2022/11/16	27	119.70	38.1	119.02	123.00	-11.1	10,300	-0.11%
2022/11/15	23	114.24	52	113.09	116.00	-29	9,870	-0.29%
2022/11/14	14	109.71	32	110.41	111.00	-18	10,112	-0.18%
2022/11/11	27	111.85	4	113.36	109.50	23	10,391	0.22%
2022/11/10	2	109.00	1	109.50	110.00	1	10,306	0.01%
2022/11/09	41	109.50	69	109.61	109.50	-28	10,425	-0.27%
2022/11/08	53	108.08	60	109.64	107.50	-7	10,680	-0.07%
2022/11/07	56	105.43	36	107.97	107.50	20	10,829	0.18%
2022/11/04	24	109.98	2	110.50	111.00	22	10,661	0.21%
2022/11/03	9	110.27	18	109.67	110.50	-9	10,550	-0.09%
2022/11/02	6	106.58	11	107.09	107.00	-5	10,464	-0.05%
2022/11/01	7.1	103.79	6	104.33	104.00	1.1	10,460	0.01%
2022/10/31	4	103.88	2	102.50	102.50	2	10,606	0.02%
2022/10/28	2	103.50	2	103.75	102.50	0	10,684	0.00%
2022/10/27	1	97.60	10.1	100.04	101.50	-9.1	10,623	-0.09%
2022/10/26	6.1	95.45	7	95.71	95.70	-0.9	10,559	-0.01%
2022/10/25	1	96.80	3	97.40	97.30	-2	10,521	-0.02%
2022/10/24	7	100.27	8	100.30	97.90	-1	10,523	-0.01%
2022/10/21	4	96.18	35	96.48	95.00	-31	10,508	-0.29%
2022/10/20	14	96.54	2	98.45	98.40	12	10,537	0.11%
2022/10/19	5	101.10	6	100.85	99.80	-1	10,741	-0.01%
2022/10/18	60	102.02	38	101.43	100.50	22	10,864	0.20%
2022/10/17	5	98.74	19.2	100.03	103.00	-14.2	11,816	-0.12%
2022/10/14	7	101.64	15	102.05	103.50	-8	12,295	-0.07%
2022/10/13	37	103.58	7	99.56	94.10	30	12,329	0.24%
2022/10/12	13	104.85	12	105.83	104.00	1	12,291	0.01%
2022/10/11	15	108.53	11	109.55	107.00	4	12,413	0.03%
2022/10/07	12	113.08	12	113.29	113.00	0	12,607	0.00%
2022/10/06	7.1	113.57	8	114.25	115.50	-1	13,015	-0.01%
2022/10/05	10	114.00	11	115.05	113.00	-1	13,248	-0.01%
2022/10/04	10	109.55	7	110.14	110.00	3	13,313	0.02%
2022/10/03	24	107.46	24	105.56	107.50	0	13,402	0.00%
2022/09/30	0	102.00	0	0.00	108.00	0	13,595	0.00%
2022/09/29	5	106.70	2	105.25	104.50	3	13,715	0.02%
2022/09/28	5	107.50	6	105.78	105.00	-1	13,911	-0.01%
2022/09/27	8	110.56	11	110.91	113.50	-3	14,330	-0.02%
2022/09/26	29	109.67	31	113.68	108.50	-2	14,738	-0.01%
2022/09/23	41.1	118.68	35	122.57	117.00	6.1	15,029	0.04%
2022/09/22	32	124.22	33	124.14	124.00	-1	15,066	-0.01%
2022/09/21	4	123.63	14	123.21	124.00	-10	15,104	-0.07%
2022/09/20	7	123.21	8	123.75	122.50	-1	15,196	-0.01%
2022/09/19	5	120.20	4	121.25	120.50	1	15,291	0.01%
2022/09/16	3	120.17	3	121.50	120.00	0	15,471	0.00%
2022/09/15	7.7	122.44	7	123.50	120.00	0.7	15,554	0.00%
2022/09/14	17.2	121.73	13	120.42	123.50	4.2	15,708	0.03%
2022/09/13	36	124.33	33	124.12	122.50	3	15,748	0.02%
2022/09/12	21.2	119.42	2	118.50	118.50	19.2	15,530	0.12%
2022/09/08	13	115.85	23	116.30	117.50	-10	15,711	-0.06%
2022/09/07	2	114.00	37	114.78	115.00	-35	15,940	-0.22%
2022/09/06	26	114.00	6	114.17	113.00	20	16,010	0.13%
2022/09/05	13	122.00	13	121.65	118.50	0	15,932	0.00%
2022/09/02	1	122.50	2	123.25	122.00	-1	15,939	-0.01%
2022/09/01	3	122.83	6	122.75	121.00	-3	16,062	-0.02%
2022/08/31	55	125.23	56	125.08	125.50	-1	16,138	-0.01%
2022/08/30	31	122.74	24	123.35	122.50	7	16,552	0.04%
2022/08/29	6	121.25	7	122.57	123.00	-1	17,208	-0.01%
2022/08/26	80.2	129.55	67.1	129.86	126.50	13.1	17,514	0.07%
2022/08/25	34	127.78	40	128.56	127.50	-6	17,347	-0.03%
2022/08/24	10	122.60	13	121.96	123.00	-3	17,193	-0.02%
2022/08/23	5	121.60	0	121.50	121.50	5	17,543	0.03%
2022/08/22	12	124.71	6.3	124.52	123.50	5.7	17,678	0.03%
2022/08/19	19	127.68	19.3	126.92	125.50	-0.3	17,767	0.00%
2022/08/18	22.5	121.53	21	121.74	124.50	1.5	17,514	0.01%
2022/08/17	5.1	120.22	2	120.50	119.50	3.1	17,449	0.02%
2022/08/16	6.1	124.74	13	125.15	122.50	-6.9	17,705	-0.04%
2022/08/15	20.2	124.80	5	125.10	124.00	15.2	17,881	0.08%
2022/08/12	36	118.53	38	117.72	121.50	-2	18,001	-0.01%
2022/08/11	10	113.70	23	114.13	113.00	-13	17,973	-0.07%
2022/08/10	0	113.00	1	112.00	111.00	-1	18,274	-0.01%
2022/08/09	2	112.76	4	113.13	113.50	-2	18,552	-0.01%
2022/08/08	2	113.75	9	114.11	114.00	-7	19,047	-0.04%
2022/08/05	43	111.74	39	111.22	114.00	4	19,385	0.02%
2022/08/04	48	106.52	35	106.93	106.50	13	19,606	0.07%
2022/08/03	28.1	108.59	29	108.00	108.00	-0.9	19,728	0.00%
2022/08/02	35	110.13	29	109.17	109.00	6	20,209	0.03%
2022/08/01	3	115.32	3	112.83	112.50	0	20,510	0.00%
2022/07/29	3	118.50	0	0.00	119.50	3	21,141	0.01%
2022/07/28	3	123.00	24	120.33	118.00	-21	21,759	-0.10%
2022/07/27	15	119.13	15	119.97	120.00	0	22,255	0.00%
2022/07/26	27	121.30	29	120.90	119.50	-2	22,354	-0.01%
2022/07/25	17	127.06	17.5	127.00	127.50	-0.5	22,271	0.00%
2022/07/22	101.6	133.29	74	131.93	130.00	27.6	22,383	0.12%	大買/
2022/07/21	26	125.48	34	126.22	129.50	-8	21,594	-0.04%
2022/07/20	20.2	117.85	48	118.08	118.00	-27.8	21,191	-0.13%
2022/07/19	12	114.75	8	114.81	114.00	4	21,217	0.02%
2022/07/18	34	117.22	8	117.38	117.00	26	21,378	0.12%
2022/07/15	44	114.49	21	114.64	116.00	23	21,812	0.11%
2022/07/14	49	110.50	75	111.89	114.50	-26	21,730	-0.12%
2022/07/13	14	113.04	11	112.41	110.00	3	21,524	0.01%
2022/07/12	16.1	111.88	15	112.33	112.50	1.1	21,510	0.00%
2022/07/11	5	118.00	7	117.93	117.50	-2	21,710	-0.01%
2022/07/08	15	118.13	11	116.68	117.00	4	21,852	0.02%
2022/07/07	8	114.18	14	114.93	117.00	-6	21,879	-0.03%
2022/07/06	11	113.91	12	117.50	112.50	-1	22,093	0.00%
2022/07/05	17	116.61	20	115.15	118.00	-3	22,267	-0.01%
2022/07/04	39	119.47	46.6	119.52	122.00	-7.6	22,281	-0.03%
2022/07/01	29.1	126.68	12	124.79	122.50	17.1	22,482	0.08%
2022/06/30	10	136.70	4	136.75	136.00	6	22,408	0.03%
2022/06/29	38	141.25	37	136.61	143.00	1	22,711	0.00%
2022/06/28	5	141.30	3	142.33	140.50	2	22,946	0.01%
2022/06/27	17	145.38	17	147.74	147.50	0	23,468	0.00%
2022/06/24	6	142.42	5	139.80	140.00	1	23,867	0.00%
2022/06/23	50	144.80	44	145.14	144.00	6	24,329	0.02%
2022/06/22	11.1	147.50	11	148.68	144.00	0.1	24,814	0.00%
2022/06/21	36	154.83	40	155.55	156.50	-4	25,557	-0.02%
2022/06/20	18	161.86	8	160.81	154.00	10	26,723	0.04%
2022/06/17	34	162.62	32	164.02	167.50	2	27,070	0.01%
2022/06/16	16	174.53	18	174.44	166.00	-2	27,297	-0.01%
2022/06/15	7	170.57	7	170.29	170.50	0	27,687	0.00%
2022/06/14	32	166.02	38	165.43	168.00	-6	27,861	-0.02%
2022/06/13	8	167.06	4	167.13	166.50	4	27,830	0.01%
2022/06/10	12	172.50	5	173.00	172.50	7	27,999	0.03%
2022/06/09	12	175.04	18	175.58	176.50	-6	27,910	-0.02%
2022/06/08	52.1	178.64	30	177.22	175.00	22.1	27,819	0.08%
2022/06/07	37.1	180.60	51.2	180.96	182.00	-14.1	27,607	-0.05%
2022/06/06	7	175.07	18	177.08	176.50	-11	27,139	-0.04%
2022/06/02	17.1	172.82	19	172.08	173.00	-1.9	26,990	-0.01%
2022/06/01	10.1	173.35	9	173.06	171.50	1.1	26,945	0.00%
2022/05/31	31	173.29	23	173.35	173.50	8	26,840	0.03%
2022/05/30	5	168.90	15.1	168.80	169.00	-10.1	26,547	-0.04%
2022/05/27	7	163.64	6	164.67	162.50	1	26,408	0.00%
2022/05/26	34	163.68	34	161.81	160.50	0	26,281	0.00%
2022/05/25	26	162.38	27	161.61	164.00	-1	26,198	0.00%
2022/05/24	31.1	166.21	33	162.56	160.50	-1.9	26,005	-0.01%
2022/05/23	20	174.88	13	174.23	172.00	7	25,657	0.03%
2022/05/20	31	175.00	36	175.08	175.00	-5	25,429	-0.02%
2022/05/19	30	171.85	39	168.65	173.50	-9	25,020	-0.04%
2022/05/18	23	173.09	16	173.19	171.50	7	24,878	0.03%
2022/05/17	27	168.19	35	169.19	171.50	-8	24,725	-0.03%
2022/05/16	33	171.26	31.9	172.43	167.50	1.1	24,832	0.00%
2022/05/13	59	167.70	57	167.87	166.50	2	24,511	0.01%
2022/05/12	32	166.97	30	167.40	163.00	2	24,431	0.01%
2022/05/11	17	164.91	7	164.29	163.50	10	24,469	0.04%
2022/05/10	13	162.31	22	165.57	168.00	-9	24,989	-0.04%
2022/05/09	18	165.81	7	166.21	163.00	11	24,776	0.04%
2022/05/06	52	169.38	85.1	168.38	171.50	-33.1	24,525	-0.13%
2022/05/05	52.3	167.62	38	168.28	168.00	14.3	24,166	0.06%
2022/05/04	17.7	159.34	17	160.35	162.50	0.7	23,768	0.00%
2022/05/03	7	149.21	7	149.64	151.50	0	23,539	0.00%
2022/04/29	13	147.77	15.1	146.75	146.00	-2.1	23,509	-0.01%
2022/04/28	18	144.25	17	145.82	143.50	1	23,501	0.00%
2022/04/27	10	143.45	8	141.69	145.00	2	23,407	0.01%
2022/04/26	7.1	147.93	5	145.01	143.50	2.1	23,610	0.01%
2022/04/25	12	151.54	2	153.25	149.00	10	23,957	0.04%
2022/04/22	13.1	160.95	7	158.57	159.50	6.1	24,015	0.03%
2022/04/21	20.2	167.47	26	167.69	166.50	-5.9	23,823	-0.02%
2022/04/20	1.1	158.05	0	0.00	159.50	1.1	23,299	0.00%
2022/04/19	13	158.92	10.3	159.29	158.00	2.7	23,270	0.01%
2022/04/18	30	155.88	39.1	153.96	156.00	-9.1	23,186	-0.04%
2022/04/15	39.8	157.52	28	156.45	156.50	11.8	23,015	0.05%
2022/04/14	6	165.75	5	167.10	167.00	1	22,684	0.00%
2022/04/13	12	163.63	15	163.77	163.50	-3	22,437	-0.01%
2022/04/12	46.1	159.58	35.3	160.03	159.00	10.9	22,172	0.05%
2022/04/11	63.1	164.77	43	165.42	160.50	20.1	21,872	0.09%
2022/04/08	59.1	172.96	58	172.59	173.00	1.1	21,426	0.01%
2022/04/07	44	170.92	26.1	171.74	172.50	17.9	20,942	0.09%
2022/04/06	14.5	180.34	7	180.00	180.00	7.5	20,316	0.04%
2022/04/01	24.2	183.03	20.1	184.15	183.00	4.1	20,023	0.02%
2022/03/31	21	195.45	20.4	194.25	191.00	0.7	19,559	0.00%
2022/03/30	41.5	198.90	37	192.82	190.50	4.5	19,221	0.02%
2022/03/29	41	188.16	52.4	191.21	194.50	-11.4	18,900	-0.06%
2022/03/28	25.2	184.99	41	185.02	177.00	-15.9	18,930	-0.08%
2022/03/25	42.1	180.30	36.3	179.06	179.50	5.7	18,298	0.03%
2022/03/24	43.2	176.60	46.2	176.60	179.00	-3	17,766	-0.02%
2022/03/23	67	170.53	104.2	171.96	175.50	-37.2	16,873	-0.22%	大賣/
2022/03/22	20	155.43	41	157.90	160.00	-21	15,827	-0.13%
2022/03/21	21	153.74	20.9	154.06	153.50	0.2	15,465	0.00%
2022/03/18	27.8	150.92	27.3	151.70	149.00	0.5	15,255	0.00%
2022/03/17	7	145.57	23.2	146.82	148.50	-16.2	14,639	-0.11%
2022/03/16	6	139.67	6.1	137.08	137.00	-0.1	14,436	0.00%
2022/03/15	6.2	141.37	9	142.90	138.50	-2.8	14,460	-0.02%
2022/03/14	2.1	144.52	4	144.75	145.00	-1.9	14,442	-0.01%
2022/03/11	3	143.17	8	144.13	143.00	-5	14,740	-0.03%
2022/03/10	9	144.83	8	145.63	143.00	1	14,906	0.01%
2022/03/09	11	143.77	5	144.20	143.50	6	15,044	0.04%
2022/03/08	9	142.28	16	142.19	140.00	-7	15,349	-0.05%
2022/03/07	3.2	139.91	3	142.83	138.00	0.2	16,046	0.00%
2022/03/04	8	144.50	4	145.13	144.50	4	17,325	0.02%
2022/03/03	7	145.71	6.2	145.66	145.50	0.8	18,951	0.00%
2022/03/02	7	142.93	6	141.83	143.00	1	19,522	0.01%
2022/03/01	4	139.25	5	140.20	139.50	-1	20,151	0.00%
2022/02/25	3	138.00	2	137.25	136.50	1	20,576	0.00%
2022/02/24	13.1	136.95	11	135.63	133.50	2.1	21,396	0.01%
2022/02/23	5	138.30	2	139.25	140.00	3	21,422	0.01%
2022/02/22	9	138.56	27	138.50	136.50	-18	21,565	-0.08%
2022/02/21	2	142.25	0	0.00	142.00	2	21,782	0.01%
2022/02/18	6	143.49	8	143.19	144.50	-2	22,092	-0.01%
2022/02/17	5.4	144.07	2	146.25	143.00	3.4	22,348	0.02%
2022/02/16	27	149.41	20	149.05	147.50	7	22,483	0.03%
2022/02/15	15	146.40	14	147.39	145.50	1	22,383	0.00%
2022/02/14	17.1	146.08	7.5	145.60	143.50	9.6	22,227	0.04%
2022/02/11	34	147.62	54.5	149.20	152.00	-20.5	22,140	-0.09%
2022/02/10	50	149.11	52.7	149.48	147.50	-2.7	21,979	-0.01%
2022/02/09	38	146.78	32	146.50	143.00	6	21,281	0.03%
2022/02/08	4.2	144.96	6	144.33	145.00	-1.8	21,042	-0.01%
2022/02/07	16	145.65	18	146.67	144.00	-2	21,124	-0.01%
2022/01/26	7	142.21	9.2	141.73	143.00	-2.2	20,884	-0.01%
2022/01/25	16	139.97	27	141.61	140.50	-11	20,809	-0.05%
2022/01/24	6	136.00	5	136.20	138.50	1	20,593	0.00%
2022/01/21	11	140.32	11	137.50	135.00	0	20,604	0.00%
2022/01/20	6	140.25	18	141.30	142.00	-12	20,533	-0.06%
2022/01/19	22.2	139.76	24	140.31	140.50	-1.8	20,662	-0.01%
2022/01/18	18	136.94	27	138.98	139.00	-9	20,828	-0.04%
2022/01/17	6	129.67	8.5	129.38	131.00	-2.5	20,616	-0.01%
2022/01/14	17.5	122.88	19	123.74	124.00	-1.5	21,152	-0.01%
2022/01/13	9	125.89	8	126.00	126.00	1	21,889	0.00%
2022/01/12	8	129.31	6	127.33	126.50	2	22,179	0.01%
2022/01/11	7	131.57	3	130.00	130.50	4	22,287	0.02%
2022/01/10	5	131.70	5	136.30	137.00	0	22,311	0.00%
2022/01/07	13	132.65	7	131.43	131.00	6	22,444	0.03%
2022/01/06	5	137.80	7.4	137.42	138.00	-2.4	22,628	-0.01%
2022/01/05	1	141.00	3	141.17	139.50	-2	22,911	-0.01%
2022/01/04	9	145.56	6	144.83	143.50	3	23,052	0.01%
2022/01/03	1	140.00	2	140.75	141.00	-1	23,537	0.00%
2021/12/30	2	140.76	1.5	141.67	141.00	0.5	23,999	0.00%
2021/12/29	19	144.13	3.2	144.31	142.00	15.8	24,430	0.06%
2021/12/28	4	142.88	3.1	143.32	143.50	0.9	24,848	0.00%
2021/12/27	2	143.25	4.2	142.79	142.50	-2.2	25,173	-0.01%
2021/12/24	12.1	144.46	2.1	144.04	143.00	10	25,512	0.04%
2021/12/23	12	149.38	13	145.88	145.00	-1	25,614	0.00%
2021/12/22	25.2	148.06	34	149.24	145.50	-8.8	25,562	-0.03%
2021/12/21	2	140.00	2	139.75	139.50	0	25,152	0.00%
2021/12/20	124.1	140.85	124	139.34	139.00	0.1	25,892	0.00%	大買/大賣/
2021/12/17	65	143.72	64	144.39	144.50	1	26,456	0.00%
2021/12/16	25.2	145.50	35	146.21	147.00	-9.8	26,543	-0.04%
2021/12/15	78	140.19	71	140.68	143.00	7	26,464	0.03%
2021/12/14	8	140.88	6	141.33	142.00	2	26,689	0.01%
2021/12/13	28	138.32	28.1	139.00	138.00	-0.1	26,765	0.00%
2021/12/10	22	139.55	19.2	140.67	140.00	2.9	27,342	0.01%
2021/12/09	23	142.37	21	142.40	141.00	2	28,202	0.01%
2021/12/08	87.1	143.85	89.3	143.91	144.50	-2.2	28,612	-0.01%
2021/12/07	140	145.99	129	144.66	144.00	11	28,992	0.04%	大買/大賣/
2021/12/06	22.1	153.06	13	152.85	149.00	9.1	29,329	0.03%
2021/12/03	33.4	154.27	30.1	154.85	154.00	3.3	30,337	0.01%
2021/12/02	44.4	157.69	39	157.90	152.00	5.4	30,465	0.02%
2021/12/01	61.4	159.56	63.1	160.08	162.50	-1.7	30,713	-0.01%
2021/11/30	154.1	160.50	199.1	158.31	155.50	-44.9	30,901	-0.15%	大買/大賣/
2021/11/29	63.1	149.37	97.7	150.75	156.00	-34.6	31,412	-0.11%
2021/11/26	69	141.95	160.9	140.39	143.50	-91.9	31,181	-0.29%	大賣/
2021/11/25	204.7	141.85	112	142.90	139.00	92.7	30,992	0.30%	大買/大賣/
2021/11/24	113.2	137.08	27.1	139.11	138.00	86.2	30,645	0.28%	大買/
2021/11/23	62.5	144.25	83	143.87	143.00	-20.5	31,034	-0.07%
2021/11/22	17	137.94	100.1	135.98	137.50	-83.1	31,544	-0.26%
2021/11/19	104.8	136.40	185	137.48	135.50	-80.2	34,292	-0.23%	大買/大賣/
2021/11/18	35.5	141.03	32.2	140.11	139.50	3.3	35,764	0.01%
2021/11/17	173.2	141.07	174	137.70	143.00	-0.9	36,558	0.00%	大買/大賣/
2021/11/16	39.6	139.68	34	139.13	136.00	5.6	37,590	0.01%
2021/11/15	36.5	138.18	49.4	137.58	138.50	-12.9	38,657	-0.03%
2021/11/12	31	133.92	30	134.37	133.00	1	39,680	0.00%
2021/11/11	23.2	131.80	20.2	132.02	130.50	3	40,366	0.01%
2021/11/10	59.1	132.59	45	132.49	131.00	14.1	40,750	0.03%
2021/11/09	19	128.29	28.4	128.89	130.00	-9.4	40,825	-0.02%
2021/11/08	15.3	122.04	11	121.86	122.00	4.3	40,859	0.01%
2021/11/05	13.1	124.88	14	124.32	124.00	-0.9	41,105	0.00%
2021/11/04	19.1	126.89	13	127.04	126.00	6.1	41,586	0.01%
2021/11/03	163	129.68	16	129.09	130.00	147	41,987	0.35%	大買/鉅額交易
2021/11/02	32	132.61	28.4	128.53	128.00	3.6	42,474	0.01%
2021/11/01	7.1	130.86	8	131.25	131.00	-1	43,019	0.00%
2021/10/29	27.2	128.40	26	128.29	128.00	1.2	44,230	0.00%
2021/10/28	11.2	130.51	11.1	130.90	129.00	0.1	44,764	0.00%
2021/10/27	33	128.92	38	130.54	132.00	-5	45,083	-0.01%
2021/10/26	61.7	130.69	43	128.98	127.00	18.7	45,547	0.04%
2021/10/25	83	140.42	56	140.50	139.50	27	46,178	0.06%
2021/10/22	57	141.69	79.1	141.82	144.00	-22.1	46,175	-0.05%
2021/10/21	49	139.29	44.5	140.17	136.00	4.5	46,465	0.01%
2021/10/20	16.1	132.51	16.1	134.03	135.00	0	46,586	0.00%
2021/10/19	16	124.44	22	127.18	128.50	-6	47,139	-0.01%
2021/10/18	2	122.00	2	122.00	123.00	0	47,995	0.00%
2021/10/15	12	122.04	12	122.71	122.00	0	48,377	0.00%
2021/10/14	8.1	119.50	6	118.92	118.00	2.1	48,819	0.00%
2021/10/13	6	123.50	4	120.88	120.50	2	49,261	0.00%
2021/10/12	5	130.30	4	131.38	128.50	1	49,863	0.00%
2021/10/08	63	134.99	47.1	136.38	131.00	16	50,305	0.03%
2021/10/07	23	132.02	21	132.00	133.50	2	50,945	0.00%
2021/10/06	10	127.30	12	127.33	130.50	-2	50,971	0.00%
2021/10/05	12	123.71	22	124.80	126.50	-10	51,717	-0.02%
2021/10/04	25	123.44	27.1	124.33	121.50	-2.1	52,128	0.00%
2021/10/01	14.1	125.45	148	128.54	124.00	-133.9	52,726	-0.25%	大賣/鉅額交易
2021/09/30	2	135.25	1.1	135.00	134.00	0.9	53,156	0.00%
2021/09/29	139	135.98	10	134.70	134.00	129	53,244	0.24%	大買/鉅額交易
2021/09/28	6.4	134.61	145	135.06	139.00	-138.6	53,458	-0.26%	大賣/鉅額交易
2021/09/27	29.5	136.43	21.3	137.08	138.00	8.3	53,472	0.02%
2021/09/24	14.6	131.46	56.4	130.78	135.00	-41.9	52,807	-0.08%
2021/09/23	13	127.00	10	125.75	124.50	3	52,292	0.01%
2021/09/22	10.1	123.00	10	122.95	125.00	0.1	52,340	0.00%
2021/09/17	24.1	124.27	27.1	124.45	126.50	-3.1	52,383	-0.01%
2021/09/16	18.2	120.66	16.1	121.06	121.50	2.1	52,394	0.00%
2021/09/15	40	121.81	39.5	120.87	120.00	0.5	52,459	0.00%
2021/09/14	52.5	123.96	47.3	123.74	121.50	5.1	52,046	0.01%
2021/09/13	32.2	133.21	31	133.79	129.00	1.2	51,349	0.00%
2021/09/10	90.6	130.52	24.1	130.36	133.00	66.5	51,054	0.13%
2021/09/09	117.2	133.34	121	134.60	133.00	-3.8	50,598	-0.01%	大買/大賣/
2021/09/08	145.1	131.28	63	133.01	130.50	82.1	50,078	0.16%	大買/
2021/09/07	45.4	142.70	14.1	142.48	138.50	31.3	49,056	0.06%
2021/09/06	61.4	158.07	49.1	155.89	153.50	12.3	48,713	0.03%
2021/09/03	85	164.25	89	165.29	165.50	-4	48,488	-0.01%
2021/09/02	100	167.98	118	164.42	159.00	-18	48,252	-0.04%	大賣/
2021/09/01	83.1	163.47	114	163.71	167.00	-31	46,980	-0.07%	大賣/
2021/08/31	11	153.50	12	153.58	155.00	-1	46,231	0.00%
2021/08/30	47.1	152.25	38	151.68	150.00	9.1	46,138	0.02%
2021/08/27	78	152.55	117.7	150.39	150.00	-39.7	46,457	-0.09%	大賣/
2021/08/26	160.3	160.08	107	159.87	158.00	53.3	46,194	0.12%	大買/大賣/
2021/08/25	172.6	163.54	182	164.04	158.50	-9.4	45,344	-0.02%	大買/大賣/
2021/08/24	95	157.26	144	158.12	163.50	-49	43,208	-0.11%	大賣/
2021/08/23	100.2	149.49	67.1	150.24	149.00	33.1	42,798	0.08%
2021/08/20	93	142.15	93	143.35	144.00	0	43,009	0.00%
2021/08/19	148.4	146.52	180	146.98	135.00	-31.6	42,007	-0.08%	大買/大賣/
2021/08/18	82	139.38	64	141.13	150.00	18	40,718	0.04%
2021/08/17	54.1	139.72	45.5	140.19	137.50	8.6	39,881	0.02%
2021/08/16	47	136.41	27	135.98	135.50	20	39,150	0.05%
2021/08/13	29	136.60	19	136.92	130.50	10	38,780	0.03%
2021/08/12	11	132.50	25	134.56	136.50	-14	38,600	-0.04%
2021/08/11	19	133.92	12	134.96	128.00	7	38,648	0.02%
2021/08/10	38	134.45	36	133.82	135.00	2	38,582	0.01%
2021/08/09	30	142.92	14	143.96	138.50	16	38,319	0.04%
2021/08/06	19.5	147.07	43.2	148.56	150.00	-23.8	38,020	-0.06%
2021/08/05	43	145.94	22	145.25	144.50	21	37,805	0.06%
2021/08/04	81	149.99	96	151.48	149.50	-15	37,759	-0.04%
2021/08/03	17	140.47	51.4	138.96	142.00	-34.4	36,910	-0.09%
2021/08/02	17.3	136.98	19	135.68	135.00	-1.7	36,810	0.00%
2021/07/30	35.4	139.76	30	140.00	135.00	5.4	36,379	0.01%
2021/07/29	43.1	132.46	30	132.77	136.50	13.1	35,710	0.04%
2021/07/28	18.6	135.49	15	135.70	132.50	3.6	34,588	0.01%
2021/07/27	61.7	152.67	45.4	150.53	147.00	16.3	34,541	0.05%
2021/07/26	45.2	149.83	55.1	150.14	155.00	-9.9	33,627	-0.03%
2021/07/23	46.3	148.64	54	145.44	141.00	-7.7	32,848	-0.02%
2021/07/22	85.2	152.71	55.1	152.29	153.00	30.1	32,220	0.09%
2021/07/21	2	144.25	18.1	145.32	147.50	-16.1	31,411	-0.05%
2021/07/20	21.1	136.72	21	136.19	134.50	0.1	31,298	0.00%
2021/07/19	35.3	136.36	19	135.34	134.00	16.3	31,150	0.05%
2021/07/16	72.1	134.34	59.7	136.54	137.00	12.3	31,080	0.04%
2021/07/15	29.4	125.92	30.2	126.00	130.00	-0.8	30,465	0.00%
2021/07/14	44.5	126.06	45.3	125.22	124.50	-0.7	30,605	0.00%
2021/07/13	5.1	120.15	16	120.10	123.00	-10.9	30,442	-0.04%
2021/07/12	43.2	111.68	32	112.22	112.00	11.2	30,802	0.04%
2021/07/09	14	100.31	54	102.83	105.50	-40	29,847	-0.13%
2021/07/08	46	95.50	39.1	95.28	96.20	6.9	29,423	0.02%
2021/07/07	12.1	92.31	45	93.67	95.50	-32.9	29,117	-0.11%
2021/07/06	29	87.41	12	87.45	86.90	17	28,520	0.06%
2021/07/05	32	88.24	38	87.84	86.20	-6	28,772	-0.02%
2021/07/02	3	83.34	12	82.91	86.00	-9	28,994	-0.03%
2021/07/01	9	79.54	2	79.30	78.90	7	29,316	0.02%
2021/06/30	9	80.88	15	81.14	80.30	-6	29,785	-0.02%
2021/06/29	9	83.48	1	83.40	81.10	8	31,403	0.03%
2021/06/28	19	84.62	20	85.19	84.90	-1	33,429	0.00%
2021/06/25	25	84.90	47	85.04	84.30	-22	34,038	-0.06%
2021/06/24	16	82.98	28	83.90	83.50	-12	33,812	-0.04%
2021/06/23	12	80.89	20	81.81	82.40	-8	33,654	-0.02%
2021/06/22	55	82.79	38	80.86	79.20	17	33,733	0.05%
2021/06/21	13	79.96	19	79.81	79.90	-6	33,417	-0.02%
2021/06/18	4	80.70	0	0.00	79.60	4	33,176	0.01%
2021/06/17	13	79.48	2	81.40	81.50	11	33,009	0.03%
2021/06/16	7	81.16	7	82.11	79.90	0	32,827	0.00%
2021/06/15	10	83.28	9	83.22	82.30	1	32,627	0.00%
2021/06/11	66	84.70	45	84.52	83.00	21	32,497	0.06%
2021/06/10	86	82.79	85.1	83.07	83.10	1	31,950	0.00%
2021/06/09	63.1	79.39	69	79.55	78.60	-6	31,065	-0.02%
2021/06/08	58	77.75	53.1	77.65	77.00	4.9	30,472	0.02%
2021/06/07	42	85.61	25.1	84.09	83.10	16.9	29,770	0.06%
2021/06/04	48	87.34	56	87.76	86.00	-8	29,326	-0.03%
2021/06/03	34	86.33	45	86.70	85.70	-11	28,631	-0.04%
2021/06/02	47	85.45	19	84.79	83.00	28	28,030	0.10%
2021/06/01	48	83.72	62	84.87	86.10	-14	27,484	-0.05%
2021/05/31	93	83.64	47.4	83.90	81.90	45.6	26,770	0.17%
2021/05/28	37	77.21	64	77.93	79.20	-27	25,574	-0.11%
2021/05/27	25	69.90	36	71.00	72.00	-11	24,303	-0.05%
2021/05/26	8	68.51	9	68.80	68.50	-1	23,964	0.00%
2021/05/25	38	69.52	42	69.17	68.20	-4	23,809	-0.02%
2021/05/24	21	66.58	19	66.84	66.80	2	23,310	0.01%
2021/05/21	12	64.32	10	64.21	64.00	2	23,089	0.01%
2021/05/20	11	64.75	8	63.98	62.90	3	23,202	0.01%
2021/05/19	32.1	65.08	35	64.32	66.00	-2.9	23,128	-0.01%
2021/05/18	24	61.47	32	61.84	62.90	-8	22,850	-0.04%
2021/05/17	11	59.87	12	59.53	57.20	-1	22,602	0.00%
2021/05/14	14	65.21	9	65.87	63.50	5	22,280	0.02%
2021/05/13	11	63.27	8	64.00	62.90	3	21,942	0.01%
2021/05/12	41	67.05	32	66.37	63.50	9	21,570	0.04%
2021/05/11	25	68.82	9	68.89	67.00	16	20,854	0.08%
2021/05/10	20.1	72.29	26	72.61	74.00	-5.9	20,353	-0.03%
2021/05/07	0	0.00	2.1	67.30	67.30	-2.1	19,787	-0.01%
2021/05/06	4.2	62.96	3.1	62.05	61.20	1.1	19,751	0.01%
2021/05/05	33	65.72	31	64.45	62.80	2	19,622	0.01%
2021/05/04	12.2	62.36	15	63.51	64.40	-2.8	19,451	-0.01%
2021/05/03	6.2	67.74	13	67.31	67.00	-6.8	19,143	-0.04%
2021/04/29	13	69.73	7	69.74	69.00	6	18,981	0.03%
2021/04/28	19.8	70.28	9	70.11	69.60	10.8	18,872	0.06%
2021/04/27	6	73.43	14	73.31	72.10	-8	18,631	-0.04%
2021/04/26	21	76.43	15	76.49	75.40	6	18,336	0.03%
2021/04/23	32	74.13	33	75.08	74.40	-1	17,959	-0.01%
2021/04/22	24	76.00	18	75.02	72.60	6	17,593	0.03%
2021/04/21	12	73.48	11.2	73.43	73.40	0.8	17,087	0.00%
2021/04/20	27.2	73.46	52	73.20	73.00	-24.8	16,800	-0.15%
2021/04/19	91	70.82	50	70.32	70.00	41	16,096	0.25%
2021/04/16	34	66.70	43.3	67.94	71.10	-9.3	15,114	-0.06%
2021/04/15	9	64.26	2	64.90	64.70	7	14,251	0.05%
2021/04/14	19.5	63.17	18	63.02	63.70	1.5	13,976	0.01%
2021/04/13	43.5	67.27	79	65.94	65.60	-35.5	13,548	-0.26%
2021/04/12	3	66.30	46	66.41	66.70	-43	12,897	-0.33%
2021/04/09	50.3	63.86	35.2	63.21	60.70	15.1	12,824	0.12%
2021/04/08	89	66.57	47	67.24	64.00	42	12,398	0.34%
2021/04/07	29	61.33	50.4	63.25	64.20	-21.4	11,648	-0.18%
2021/04/06	88.2	59.30	57	59.09	58.40	31.2	11,053	0.28%
2021/04/01	155.4	59.21	150.6	58.78	58.20	4.8	10,491	0.05%	大買/大賣/
2021/03/31	79.1	55.38	114.1	56.94	57.40	-35.1	8,769	-0.40%	大賣/
2021/03/30	71.1	50.47	78.8	50.53	52.20	-7.7	6,590	-0.12%
2021/03/29	4.1	47.86	10	47.93	47.50	-6	5,909	-0.10%
2021/03/26	36.5	47.32	40.2	47.07	47.45	-3.7	5,852	-0.06%
2021/03/25	44	46.51	56.7	46.72	47.00	-12.7	5,689	-0.22%
2021/03/23	2	44.70	1	45.45	44.65	1	5,427	0.02%
2021/03/22	0.1	45.00	0	0.00	45.10	0.1	5,465	0.00%
2021/03/19	1	44.35	4	44.54	44.50	-3	5,708	-0.05%
2021/03/18	5.1	45.16	3	45.10	45.00	2.1	5,742	0.04%
2021/03/17	15.1	46.35	10	45.23	45.15	5.1	5,847	0.09%
2021/03/16	0.1	46.20	3	46.00	46.50	-3	5,917	-0.05%
2021/03/15	0	0.00	5.1	45.23	45.50	-5.1	6,056	-0.08%
2021/03/12	2	44.70	0	0.00	44.60	2	6,178	0.03%
2021/03/11	0.1	44.80	0	0.00	44.60	0.1	6,587	0.00%
2021/03/10	0.1	44.50	0	0.00	43.90	0.1	6,813	0.00%
2021/03/09	2	43.73	2	43.85	43.80	0	7,223	0.00%
2021/03/08	2.6	44.43	0	0.00	43.95	2.6	7,316	0.04%
2021/03/05	5.2	44.70	0	0.00	44.30	5.2	7,337	0.07%
2021/03/04	1	45.05	0	0.00	45.00	1	7,367	0.01%
2021/03/03	1.2	46.12	1	46.25	46.20	0.2	7,644	0.00%
2021/03/02	6	46.99	17.2	47.34	46.30	-11.2	7,592	-0.15%
2021/02/26	5	47.35	4	47.33	47.35	1	7,537	0.01%
2021/02/25	1	47.30	3.1	47.21	46.90	-2.1	7,510	-0.03%
2021/02/24	5	47.03	5	47.30	46.70	0	7,609	0.00%
2021/02/23	5	46.70	1.2	46.56	46.65	3.8	7,591	0.05%
2021/02/22	9.1	48.30	17.5	47.76	47.45	-8.4	7,530	-0.11%
2021/02/19	7.1	46.50	5.4	46.51	47.45	1.7	7,275	0.02%
2021/02/18	6.1	46.65	11	47.31	46.85	-5	7,114	-0.07%
2021/02/17	2	45.60	0	0.00	46.15	2	7,002	0.03%
2021/02/03	1	44.00	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0.9	44.41	2	43.53	43.75	-1.1	6,955	-0.02%
2021/01/29	2	43.65	0	0.00	43.10	2	6,909	0.03%
2021/01/27	2	45.00	2	45.23	45.45	0	6,841	0.00%
2021/01/26	1	44.90	0	0.00	44.70	1	6,806	0.01%
2021/01/25	0	0.00	3	44.20	44.90	-3	6,778	-0.04%
2021/01/22	1	44.60	0	0.00	44.65	1	6,759	0.01%
2021/01/21	4.9	45.05	1	45.45	44.05	3.9	6,733	0.06%
2021/01/20	14.1	46.35	6	45.49	45.10	8.1	6,699	0.12%
2021/01/19	0	46.70	3	46.15	46.10	-3	6,581	-0.04%
2021/01/18	8	45.87	5	45.98	46.10	3	6,537	0.05%
2021/01/15	10	47.92	6	48.97	47.30	4	6,465	0.06%
2021/01/14	14	47.84	15	47.81	48.20	-1	6,337	-0.02%
2021/01/13	10	46.83	31	46.63	46.55	-21	6,131	-0.34%
2021/01/12	6	47.12	14.2	47.16	46.15	-8.2	6,067	-0.14%
2021/01/11	6	46.48	20	45.95	47.50	-14	5,985	-0.23%
2021/01/08	1	45.35	4	45.66	45.35	-3	5,832	-0.05%
2021/01/07	2	45.80	0	0.00	45.80	2	5,840	0.03%
2021/01/06	1	45.70	9	46.08	45.65	-8	5,914	-0.14%
2021/01/05	10	47.11	5.5	46.78	46.85	4.5	5,892	0.08%
2021/01/04	23	47.85	38	47.58	47.65	-15	5,976	-0.25%
2020/12/31	29.1	47.55	10	47.46	47.45	19.1	5,860	0.33%
2020/12/30	0	0.00	3	46.45	46.70	-3	5,800	-0.05%
2020/12/29	1	46.30	5	46.15	46.20	-4	5,800	-0.07%
2020/12/28	13	46.62	3	46.60	46.65	10	5,771	0.17%
2020/12/25	8	46.58	7	46.21	46.40	1	5,712	0.02%
2020/12/24	34.5	46.92	10	46.84	46.75	24.5	5,641	0.43%
2020/12/23	35.1	45.83	18	46.34	46.20	17.1	5,543	0.31%
2020/12/22	5	45.92	4.4	45.56	44.90	0.6	5,383	0.01%
2020/12/21	0	0.00	0	43.90	45.05	0	5,259	0.00%
2020/12/18	3	45.23	6	45.12	44.75	-3	5,182	-0.06%
2020/12/17	2	45.05	3	45.00	45.00	-1	5,165	-0.02%
2020/12/16	1	45.55	1	45.65	45.30	0	5,161	0.00%
2020/12/15	48	46.47	53	45.95	45.15	-5	5,109	-0.10%
2020/12/14	9	47.38	0	0.00	47.40	9	4,874	0.18%
2020/12/11	4	47.81	3	48.23	46.95	1	4,843	0.02%
2020/12/10	6	49.37	6	48.94	48.25	0	4,790	0.00%
2020/12/09	30	51.41	25	51.26	51.00	5	4,654	0.11%
2020/12/08	11	49.92	7	50.09	50.20	4	4,480	0.09%
2020/12/07	60	50.39	41	50.82	50.80	19	4,324	0.44%
2020/12/04	25	48.78	25	48.76	48.75	0	3,916	0.00%
2020/12/03	61	48.10	59	48.19	47.50	2	3,684	0.05%
2020/12/02	3	46.28	11	46.14	46.45	-8	3,307	-0.24%
2020/12/01	4	45.44	3	44.93	45.50	1	3,232	0.03%
2020/11/30	2	45.20	34	45.22	45.20	-32	3,333	-0.96%
2020/11/27	84	46.53	48.4	46.57	45.75	35.6	3,579	0.99%
2020/11/24	3	44.15	1	44.25	43.90	2	3,200	0.06%
2020/11/23	11.4	44.29	2	45.00	44.80	9.4	3,145	0.30%
2020/11/20	2	43.40	1	43.70	43.70	1	2,993	0.03%
2020/11/10	0	0.00	1	42.80	42.50	-1	3,138	-0.03%
2020/11/09	0	0.00	1	42.35	42.35	-1	3,181	-0.03%
2020/11/06	1	41.95	2	42.13	41.90	-1	3,206	-0.03%
2020/11/05	0	0.00	10	41.90	41.80	-10	3,263	-0.31%
2020/11/04	1	41.80	0	0.00	41.70	1	3,371	0.03%
2020/11/03	0	0.00	10	41.74	41.65	-10	3,397	-0.29%
2020/11/02	20	41.00	0	0.00	40.90	20	3,436	0.58%
2020/10/30	1	41.40	0	0.00	41.40	1	3,457	0.03%
2020/10/29	4	41.55	2	41.23	42.20	2	3,572	0.06%
2020/10/28	1	42.15	0	0.00	42.10	1	3,609	0.03%
2020/10/23	1	44.10	3	43.83	43.95	-2	3,731	-0.05%
2020/10/22	8	43.64	0	0.00	43.50	8	3,787	0.21%
2020/10/21	2	45.80	3	45.83	45.60	-1	3,744	-0.03%
2020/10/19	1	45.90	0	0.00	45.65	1	3,768	0.03%
2020/10/16	2	45.40	11	45.55	45.30	-9	3,780	-0.24%
2020/10/14	8	46.60	2	46.83	46.50	6	3,768	0.16%
2020/10/13	2	45.15	1	44.95	45.85	1	3,693	0.03%
2020/10/12	6	45.57	14	45.71	45.50	-8	3,642	-0.22%
2020/10/08	0	0.00	5	45.19	45.15	-5	3,536	-0.14%
2020/10/07	6	44.72	2	45.00	44.55	4	3,507	0.11%
2020/10/06	0	0.00	2	44.00	44.10	-2	3,465	-0.06%
2020/10/05	0	0.00	30	42.36	42.80	-30	3,508	-0.85%
2020/09/28	1	41.55	1	41.55	41.70	0	4,303	0.00%
2020/09/25	10	40.26	2	41.65	40.90	8	4,341	0.18%
2020/09/24	12	42.75	0	0.00	42.05	12	4,396	0.27%
2020/09/22	5	43.80	0	0.00	44.00	5	4,399	0.11%
2020/09/21	3	45.78	3	45.05	45.05	0	4,359	0.00%
2020/09/18	10	45.50	0	0.00	45.20	10	4,321	0.23%
2020/09/17	3	45.62	0	0.00	45.25	3	4,319	0.07%
2020/09/16	0	0.00	4	45.50	45.30	-4	4,300	-0.09%
2020/09/15	2	45.35	1	44.75	45.00	1	4,317	0.02%
2020/09/14	4	44.20	1.6	44.41	44.80	2.4	4,231	0.06%
2020/09/10	0	0.00	1	44.30	43.95	-1	4,162	-0.02%
2020/09/09	1	44.00	0	0.00	44.35	1	4,145	0.02%
2020/09/08	3	44.95	1	45.40	44.75	2	4,132	0.05%
2020/09/07	3	44.97	76	45.80	44.75	-73	4,107	-1.78%
2020/09/04	10	44.55	3	44.43	44.90	7	4,073	0.17%
2020/09/03	91	45.59	2	45.48	45.50	89	4,036	2.20%
2020/09/02	6	46.82	41	47.05	46.60	-35	3,899	-0.90%
2020/08/28	1	42.90	0	0.00	43.10	1	3,696	0.03%
2020/08/27	3	43.27	0	0.00	43.15	3	3,720	0.08%
2020/08/26	5	43.80	20	43.58	43.60	-15	3,725	-0.40%
2020/08/25	0	0.00	1	43.45	43.80	-1	3,756	-0.03%
2020/08/24	0	0.00	1	42.85	42.85	-1	3,777	-0.03%
2020/08/21	1	42.95	1	43.10	43.05	0	3,855	0.00%
2020/08/20	1	41.80	7	42.15	42.55	-6	3,846	-0.16%
2020/08/19	25	44.41	0	0.00	44.00	25	3,804	0.66%
2020/08/18	3	45.77	30	46.08	45.65	-27	3,761	-0.72%
2020/08/17	1	46.55	2	45.78	46.65	-1	3,716	-0.03%
2020/08/14	2	45.45	0	0.00	45.60	2	3,649	0.05%
2020/08/13	5	45.90	1	45.95	45.95	4	3,628	0.11%
2020/08/10	33	47.68	1	47.55	47.30	32	3,459	0.92%
2020/08/07	0	0.00	5	46.90	47.10	-5	3,354	-0.15%
2020/08/05	0	0.00	2	47.50	47.00	-2	3,283	-0.06%
2020/08/04	7	47.96	13	48.07	47.00	-6	3,286	-0.18%
2020/08/03	1	46.80	0	0.00	46.40	1	3,226	0.03%
2020/07/31	6	45.75	1	46.10	46.30	5	3,255	0.15%
2020/07/30	0	0.00	20	45.45	46.00	-20	3,211	-0.62%
2020/07/29	2	44.60	12	44.20	44.95	-10	3,135	-0.32%
2020/07/28	2	42.40	0	0.00	42.70	2	3,103	0.06%
2020/07/27	2	43.38	8	43.50	44.00	-6	3,047	-0.20%
2020/07/24	6	42.83	0	0.00	42.70	6	3,010	0.20%
2020/07/22	10	44.60	0	0.00	44.60	10	2,977	0.34%
2020/07/20	1	43.20	1	43.40	43.25	0	2,928	0.00%
2020/07/17	0	0.00	1	43.25	43.00	-1	2,887	-0.03%
2020/07/14	3	43.88	2	43.18	43.30	1	2,902	0.03%
2020/07/13	38	43.69	2	44.10	43.80	36	2,906	1.24%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,895	-0.03%
2020/07/09	1	46.25	3.1	45.74	45.55	-2.1	2,814	-0.07%
2020/07/08	29.1	47.79	30	47.99	47.45	-0.9	2,649	-0.03%
2020/07/07	10	44.41	11	45.00	45.35	-1	2,235	-0.04%
2020/07/06	3	40.30	4	40.70	41.25	-1	2,022	-0.05%
2020/07/03	5	40.55	1	40.80	40.85	4	1,990	0.20%
2020/07/02	0	0.00	1	39.60	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	1	39.65	39.30	-1	1,904	-0.05%
2020/06/24	0	0.00	3	39.02	38.75	-3	1,917	-0.16%
2020/06/23	0	0.00	1	39.00	38.35	-1	1,914	-0.05%
2020/06/22	2	39.28	1	39.55	38.70	1	1,906	0.05%
2020/06/18	2	38.45	0	0.00	38.35	2	1,857	0.11%
2020/06/17	1	38.45	0	0.00	38.45	1	1,857	0.05%
2020/06/11	0	0.00	2	38.80	38.20	-2	1,906	-0.10%
2020/06/10	1	39.35	0	0.00	39.35	1	1,906	0.05%
2020/06/09	0	0.00	10	39.35	39.40	-10	1,938	-0.52%
2020/06/08	14	40.39	0	0.00	39.55	14	1,954	0.72%
2020/06/05	0	0.00	1	39.90	40.10	-1	1,936	-0.05%
2020/06/03	0	0.00	4	38.61	38.75	-4	2,000	-0.20%
2020/06/01	1	39.30	3	38.38	38.40	-2	2,002	-0.10%
2020/05/29	1	38.95	0	0.00	39.05	1	1,963	0.05%
2020/05/28	5	39.22	5	39.00	38.95	0	1,932	0.00%
2020/05/26	0	0.00	3	38.47	38.05	-3	1,845	-0.16%
2020/05/21	0	0.00	5	36.30	36.95	-5	1,780	-0.28%
2020/05/20	0.4	35.85	0	0.00	35.85	0.4	1,783	0.02%
2020/05/19	2	35.63	0	0.00	35.50	2	1,830	0.11%
2020/05/15	2	35.95	0	0.00	36.00	2	1,816	0.11%
2020/05/13	5	37.50	0	0.00	37.95	5	1,782	0.28%
2020/05/11	3.3	38.66	0	0.00	38.30	3.3	1,763	0.18%
2020/05/08	4	39.30	2	39.35	39.15	2	1,720	0.12%
2020/05/07	6	39.23	4	39.45	39.15	2	1,648	0.12%
2020/05/06	4	37.68	4	37.53	37.40	0	1,566	0.00%
2020/05/04	3	36.40	0	0.00	36.25	3	1,529	0.20%
2020/04/29	0	0.00	7	37.43	37.30	-7	1,523	-0.46%
2020/04/28	5	36.91	3	37.00	36.85	2	1,526	0.13%
2020/04/27	2	36.35	10	36.84	36.95	-8	1,557	-0.51%
2020/04/24	1	35.85	13	36.06	36.00	-12	1,561	-0.77%
2020/04/23	2	35.65	2	36.05	36.00	0	1,565	0.00%
2020/04/22	2	34.15	2	35.65	35.60	0	1,564	0.00%
2020/04/21	1	35.50	0	0.00	35.15	1	1,563	0.06%
2020/04/20	0	0.00	1	36.60	36.80	-1	1,551	-0.06%
2020/04/17	12	37.86	2	37.25	37.25	10	1,546	0.65%
2020/04/16	14	36.36	2	36.18	36.90	12	1,458	0.82%
2020/04/15	4	35.19	3	35.40	35.60	1	1,428	0.07%
2020/04/14	0	0.00	1	34.40	34.75	-1	1,400	-0.07%
2020/04/13	0	0.00	1	34.25	34.00	-1	1,394	-0.07%
2020/04/10	1	33.85	0	0.00	34.00	1	1,392	0.07%
2020/04/09	0	0.00	6	34.40	34.15	-6	1,431	-0.42%
2020/04/08	0	0.00	1	34.60	34.95	-1	1,466	-0.07%
2020/04/07	2	34.35	4	34.30	34.35	-2	1,448	-0.14%
2020/04/06	2	33.20	3	33.43	33.65	-1	1,434	-0.07%
2020/04/01	9	32.70	6	32.36	33.05	3	1,427	0.21%
2020/03/31	0	0.00	1	31.60	31.10	-1	1,399	-0.07%
2020/03/30	1	31.05	0	0.00	31.05	1	1,403	0.07%
2020/03/27	4	31.19	3	31.03	30.75	1	1,452	0.07%
2020/03/26	0	0.00	4	30.31	30.80	-4	1,445	-0.28%
2020/03/25	2	31.10	3	30.90	30.60	-1	1,441	-0.07%
2020/03/24	2	29.88	0	0.00	29.80	2	1,424	0.14%
2020/03/23	1	28.10	0	0.00	28.10	1	1,423	0.07%
2020/03/20	2	28.35	2	29.10	29.15	0	1,424	0.00%
2020/03/19	1	27.20	25	27.45	27.20	-24	1,415	-1.70%
2020/03/18	3	30.30	1	31.15	30.20	2	1,403	0.14%
2020/03/13	7	34.69	3	34.40	35.00	4	1,369	0.29%
2020/03/12	6	39.46	1	38.55	38.20	5	1,354	0.37%
2020/03/11	1	41.95	0	0.00	41.40	1	1,335	0.07%
2020/03/09	12	44.82	14	44.54	43.40	-2	1,310	-0.15%
2020/03/06	2	42.98	2	42.48	42.90	0	1,193	0.00%
2020/03/05	25	42.00	3	41.95	42.00	22	1,213	1.81%
2020/03/04	1	41.10	0	0.00	41.45	1	1,459	0.07%
2020/03/02	3	40.90	0	0.00	41.15	3	1,498	0.20%
2020/02/27	2	41.90	2	41.75	41.45	0	1,534	0.00%
2020/02/25	0	0.00	1	42.35	42.90	-1	1,527	-0.07%
2020/02/24	1	42.70	1	42.80	42.80	0	1,530	0.00%
2020/02/20	3	44.58	5	44.13	44.10	-2	1,556	-0.13%
2020/02/18	3	41.10	0	0.00	41.05	3	1,516	0.20%
2020/02/17	1	41.10	0	0.00	41.05	1	1,521	0.07%
2020/02/13	1	41.80	0	0.00	41.50	1	1,541	0.06%
2020/02/11	0.5	41.05	0	0.00	40.95	0.5	1,578	0.03%
2020/02/07	0	0.00	2	42.00	41.80	-2	1,589	-0.13%
2020/02/05	1	41.60	0	0.00	41.65	1	1,598	0.06%
2020/02/03	2	38.95	1	38.60	40.00	1	1,645	0.06%
2020/01/31	1	41.15	0	0.00	41.20	1	1,670	0.06%
2020/01/30	0	0.00	10	41.60	41.45	-10	1,790	-0.56%
2020/01/20	8	45.95	0	0.00	45.85	8	1,782	0.45%
2020/01/10	6	46.08	0	0.00	46.10	6	1,889	0.32%
2020/01/07	3	46.30	0	0.00	46.25	3	1,999	0.15%
2020/01/02	2	48.10	2	47.95	48.40	0	1,967	0.00%
2019/12/31	2	47.10	0	0.00	46.75	2	1,935	0.10%
2019/12/27	0	0.00	3	47.55	47.55	-3	1,933	-0.16%
2019/12/24	3	47.10	0	0.00	47.00	3	1,937	0.15%
2019/12/20	3	46.55	0	0.00	46.60	3	1,898	0.16%
2019/12/19	1	46.50	0	0.00	46.50	1	1,906	0.05%
2019/12/13	0	0.00	3	46.45	46.15	-3	1,959	-0.15%
2019/12/12	0.3	46.60	0	0.00	46.55	0.3	1,959	0.02%
2019/12/10	0	0.00	1	47.00	47.00	-1	1,987	-0.05%
2019/12/09	2	47.75	2	47.75	47.30	0	2,025	0.00%
2019/12/06	16	47.45	2	47.43	47.10	14	2,110	0.66%
2019/12/05	3	46.83	6	47.01	46.70	-3	2,159	-0.14%
2019/12/04	3	46.40	0	0.00	46.35	3	2,182	0.14%
2019/12/03	6	46.68	7	46.61	46.65	-1	2,211	-0.05%
2019/12/02	4	46.83	14	47.38	46.40	-10	2,217	-0.45%
2019/11/29	12	49.76	22	49.59	48.35	-10	2,186	-0.46%
2019/11/27	0	0.00	4	47.50	47.50	-4	2,020	-0.20%
2019/11/26	1	47.60	0	0.00	47.25	1	2,061	0.05%
2019/11/25	3	47.38	5	47.54	47.70	-2	2,041	-0.10%
2019/11/22	1	46.70	0	0.00	46.75	1	2,035	0.05%
2019/11/21	2	46.35	1	46.50	46.60	1	2,094	0.05%
2019/11/20	1	46.60	2	46.78	46.75	-1	2,194	-0.05%
2019/11/19	1	47.80	0	0.00	47.45	1	2,202	0.05%
2019/11/18	2	47.78	4	47.91	47.95	-2	2,206	-0.09%
2019/11/15	0	0.00	2	47.18	47.45	-2	2,238	-0.09%
2019/11/13	1	46.65	1.5	46.76	46.65	-0.5	2,240	-0.02%
2019/11/11	0	0.00	3	46.37	46.30	-3	2,258	-0.13%
2019/11/08	0	0.00	6	46.68	47.05	-6	2,247	-0.27%
2019/11/06	1	46.80	0	0.00	46.60	1	2,239	0.04%
2019/11/04	1	47.20	0	0.00	47.15	1	2,240	0.04%
2019/10/31	1	46.85	2	46.60	46.50	-1	2,265	-0.04%
2019/10/30	5	47.22	7	47.41	47.50	-2	2,249	-0.09%
2019/10/29	5	47.75	7	47.76	47.25	-2	2,313	-0.09%
2019/10/28	10	48.56	3	48.60	48.35	7	2,408	0.29%
2019/10/23	1	49.40	1	49.15	49.15	0	2,286	0.00%
2019/10/22	1	49.30	0	0.00	49.40	1	2,297	0.04%
2019/10/21	0	0.00	6	48.50	49.20	-6	2,288	-0.26%
2019/10/18	6	49.02	4	49.30	48.85	2	2,296	0.09%
2019/10/16	1	50.70	0	0.00	50.30	1	2,269	0.04%
2019/10/15	3	50.97	3	50.93	51.10	0	2,248	0.00%
2019/10/14	0	0.00	12	50.47	50.40	-12	2,197	-0.55%
2019/10/09	0	0.00	1	49.75	49.60	-1	2,173	-0.05%
2019/10/08	0	0.00	1	49.70	49.20	-1	2,168	-0.05%
2019/10/07	0	0.00	2	50.70	50.00	-2	2,207	-0.09%
2019/10/04	2	50.50	1	50.50	50.40	1	2,244	0.04%
2019/10/03	0	0.00	2	49.95	50.10	-2	2,228	-0.09%
2019/10/01	0	0.00	1	49.70	49.80	-1	2,251	-0.04%
2019/09/27	1	48.00	0	0.00	48.60	1	2,287	0.04%
2019/09/26	12	50.08	0	0.00	49.95	12	2,269	0.53%
2019/09/25	1	50.40	0	0.00	50.40	1	2,273	0.04%
2019/09/20	13	51.14	8	51.09	51.00	5	2,277	0.22%
2019/09/19	0	0.00	2	49.80	50.40	-2	2,242	-0.09%
2019/09/18	0	0.00	1	50.10	50.10	-1	2,222	-0.05%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/10	6	51.52	3	51.63	51.30	3	2,204	0.14%
2019/09/09	0	0.00	4	53.03	52.80	-4	2,163	-0.18%
2019/09/06	1	52.50	1	52.80	51.80	0	2,061	0.00%
2019/09/05	0	0.00	1	51.90	51.80	-1	1,994	-0.05%
2019/09/02	0	0.00	4	51.43	51.50	-4	1,913	-0.21%
2019/08/30	1	51.00	0	0.00	50.90	1	1,883	0.05%
2019/08/29	0	0.00	5	50.70	51.30	-5	1,798	-0.28%
2019/08/28	0	0.00	3	49.82	49.60	-3	1,747	-0.17%
2019/08/27	3	50.93	3	50.60	49.95	0	1,732	0.00%
2019/08/26	2	50.20	0	0.00	49.90	2	1,703	0.12%
2019/08/23	3	50.90	9	50.66	50.80	-6	1,647	-0.36%
2019/08/21	0	0.00	1	49.20	49.30	-1	1,529	-0.07%
2019/08/20	4	49.36	4	49.44	49.50	0	1,515	0.00%
2019/08/16	0	0.00	2	46.95	47.50	-2	1,457	-0.14%
2019/08/15	5	46.43	5	46.58	46.20	0	1,443	0.00%
2019/08/14	1	46.80	4	46.83	46.95	-3	1,443	-0.21%
2019/08/13	1	46.00	1	45.95	45.80	0	1,430	0.00%
2019/08/12	1	46.55	1	46.50	46.30	0	1,429	0.00%
2019/08/08	1	47.90	0	0.00	48.30	1	1,416	0.07%
2019/08/07	3	47.57	0	0.00	47.00	3	1,402	0.21%
2019/08/06	2	46.25	1	47.50	47.80	1	1,405	0.07%
2019/08/05	1	47.40	0	0.00	47.30	1	1,407	0.07%
2019/08/02	2	47.75	0	0.00	47.30	2	1,407	0.14%
2019/07/31	3	49.87	1	50.40	49.70	2	1,375	0.15%
2019/07/30	5	52.70	1	53.30	52.00	4	1,298	0.31%
2019/07/29	1	51.20	1	51.80	51.80	0	1,175	0.00%
2019/07/24	2	51.45	0	0.00	51.70	2	1,129	0.18%
2019/07/23	1	50.30	0	0.00	50.40	1	1,132	0.09%
2019/07/22	3	51.37	0	0.00	51.00	3	1,122	0.27%
2019/07/19	2	51.10	6	51.10	51.20	-4	1,111	-0.36%
2019/07/18	1	48.85	1	49.00	49.20	0	1,060	0.00%
2019/07/12	3	50.60	1	50.60	50.10	2	1,104	0.18%
2019/07/11	4	50.13	0	0.00	50.30	4	1,112	0.36%
2019/07/10	2	48.98	2	49.10	49.60	0	1,085	0.00%
2019/07/04	1	48.00	1	48.10	48.50	0	1,129	0.00%
2019/07/02	1	47.50	0	0.00	48.20	1	1,135	0.09%
2019/07/01	2	46.78	5	47.52	48.00	-3	1,149	-0.26%
2019/06/25	0	0.00	1	46.30	45.45	-1	1,212	-0.08%
2019/06/24	1	45.60	0	0.00	45.80	1	1,230	0.08%
2019/06/21	2	46.28	0	0.00	45.65	2	1,287	0.16%
2019/06/20	0	0.00	1	45.45	45.60	-1	1,281	-0.08%
2019/06/19	0	0.00	1	44.05	44.00	-1	1,386	-0.07%
2019/06/17	1	43.45	0	0.00	43.40	1	1,560	0.06%
2019/06/13	1	44.40	1	44.40	44.20	0	1,812	0.00%
2019/06/12	1	43.85	1	44.20	44.35	0	1,849	0.00%
2019/06/06	1	44.10	0	0.00	42.85	1	1,900	0.05%
2019/05/31	2	44.28	4	43.90	44.35	-2	1,935	-0.10%
2019/05/29	1	43.65	0	0.00	42.60	1	1,960	0.05%
2019/05/28	1	44.45	0	0.00	44.05	1	1,972	0.05%
2019/05/27	2	44.43	0	0.00	44.05	2	2,027	0.10%
2019/05/24	0	0.00	1	45.50	45.60	-1	2,048	-0.05%
2019/05/23	3	46.92	3	45.23	44.50	0	2,126	0.00%
2019/05/22	0	0.00	10	45.64	45.95	-10	2,214	-0.45%
2019/05/21	1	43.90	0	0.00	45.75	1	2,226	0.04%
2019/05/15	2	46.85	5	47.00	46.80	-3	2,358	-0.13%
2019/05/13	5	48.08	4	46.98	46.60	1	2,476	0.04%
2019/05/08	0	0.00	1	48.00	48.30	-1	2,497	-0.04%
2019/05/07	2	48.95	0	0.00	48.95	2	2,495	0.08%
2019/05/06	2	48.00	0	0.00	48.00	2	2,520	0.08%
2019/05/02	0	0.00	3	49.12	49.25	-3	2,559	-0.12%
2019/04/29	6	48.28	3	48.25	48.10	3	2,845	0.11%
2019/04/26	1	50.80	0.1	51.30	50.80	0.9	2,894	0.03%
2019/04/25	2	52.10	2	52.00	51.40	0	2,978	0.00%
2019/04/24	1	51.20	0	0.00	51.20	1	3,042	0.03%
2019/04/23	6	52.28	10	52.00	51.90	-4	3,045	-0.13%
2019/04/22	9	52.22	2	52.05	52.70	7	3,037	0.23%
2019/04/19	1	50.80	0	0.00	50.80	1	3,017	0.03%
2019/04/18	5	50.42	1	51.50	50.40	4	3,009	0.13%
2019/04/17	0	0.00	1	51.20	51.40	-1	3,023	-0.03%
2019/04/16	3	50.60	0	0.00	51.00	3	3,014	0.10%
2019/04/12	0	0.00	11	51.11	50.90	-11	2,998	-0.37%
2019/04/11	4	52.78	1	53.40	52.30	3	2,988	0.10%
2019/04/10	1	55.00	12	54.90	54.00	-11	2,958	-0.37%
2019/04/09	9	53.64	2	53.55	53.90	7	2,891	0.24%
2019/04/08	5	54.14	0	0.00	53.40	5	2,873	0.17%
2019/04/03	3	52.23	6	52.37	52.70	-3	2,836	-0.11%
2019/04/02	4	52.15	0	0.00	51.80	4	2,817	0.14%
2019/04/01	0	0.00	1	51.70	51.90	-1	2,802	-0.04%
2019/03/29	1	51.80	1	52.30	51.80	0	2,776	0.00%
2019/03/28	5	52.24	6	52.23	51.40	-1	2,767	-0.04%
2019/03/27	5	51.36	2	51.45	51.90	3	2,734	0.11%
2019/03/26	7	52.69	8	52.46	52.00	-1	2,714	-0.04%
2019/03/25	6	51.28	11	51.35	51.00	-5	2,657	-0.19%
2019/03/22	19	54.71	14	55.04	52.50	5	2,627	0.19%
2019/03/21	19	53.68	15	53.06	53.60	4	2,509	0.16%
2019/03/20	1	51.30	2	52.00	53.00	-1	2,412	-0.04%
2019/03/19	4	51.03	7	51.44	51.90	-3	2,367	-0.13%
2019/03/18	1	48.75	12	49.17	49.20	-11	2,145	-0.51%
2019/03/15	2	49.00	1	48.80	48.25	1	2,131	0.05%
2019/03/13	0	0.00	8	48.27	48.30	-8	2,142	-0.37%
2019/03/12	4	48.65	4	48.34	48.10	0	2,173	0.00%
2019/03/08	0	0.00	2	46.55	46.90	-2	2,208	-0.09%
2019/03/07	2	47.78	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	2	48.30	2	48.40	48.30	0	2,490	0.00%
2019/02/27	3	47.92	0	0.00	47.35	3	2,509	0.12%
2019/02/26	11	48.54	5	49.32	48.10	6	2,515	0.24%
2019/02/22	13	48.92	0	0.00	48.45	13	2,497	0.52%
2019/02/21	1	48.65	15	49.19	49.80	-14	2,425	-0.58%
2019/02/19	6	47.00	3	47.20	46.80	3	2,312	0.13%
2019/02/18	1	46.50	0	0.00	46.60	1	2,297	0.04%
2019/02/15	10	48.45	12	49.01	47.35	-2	2,274	-0.09%
2019/02/14	3	48.17	2	48.20	48.35	1	2,210	0.05%
2019/02/13	12	48.62	1	48.15	48.60	11	2,158	0.51%
2019/02/12	3	45.98	5	46.18	47.45	-2	2,079	-0.10%
2019/02/11	3	45.72	1	46.40	45.60	2	2,032	0.10%
2019/01/30	2	46.40	0	0.00	46.10	2	2,009	0.10%
2019/01/29	2	46.65	0	0.00	46.50	2	2,013	0.10%
2019/01/28	4	48.20	4	47.55	47.75	0	2,005	0.00%
2019/01/25	1	48.50	1	48.15	47.50	0	2,017	0.00%
2019/01/24	2	47.90	4	47.75	47.50	-2	1,998	-0.10%
2019/01/23	0	0.00	1	46.85	46.90	-1	1,972	-0.05%
2019/01/22	3	47.55	2	47.93	47.50	1	1,954	0.05%
2019/01/21	26	49.55	26	48.92	48.15	0	1,914	0.00%
2019/01/18	1	46.10	2	45.65	46.80	-1	1,678	-0.06%
2019/01/17	13	45.86	13	46.35	44.00	0	1,608	0.00%
2019/01/16	4	44.39	3	43.77	45.20	1	1,529	0.07%
2019/01/15	1	41.05	0	0.00	41.85	1	1,464	0.07%
2019/01/14	1	42.15	2	41.95	41.05	-1	1,479	-0.07%
2019/01/11	0	0.00	3	41.65	41.75	-3	1,492	-0.20%
2019/01/10	3	42.13	1	42.50	41.95	2	1,493	0.13%
2019/01/09	1	42.30	0	0.00	42.20	1	1,493	0.07%
2019/01/08	0.1	40.65	0	0.00	40.65	0.1	1,472	0.01%
2019/01/07	5	39.65	6	39.38	39.30	-1	1,484	-0.07%
2019/01/04	0	0.00	1	37.25	38.75	-1	1,520	-0.07%
2019/01/03	2	37.88	1	38.65	37.80	1	1,530	0.07%
2018/12/27	1	39.90	1	40.50	39.80	0	1,556	0.00%
2018/12/26	2	40.25	0	0.00	39.60	2	1,571	0.13%
2018/12/25	0	0.00	1	40.00	40.50	-1	1,577	-0.06%
2018/12/24	1	40.90	1	40.50	41.40	0	1,572	0.00%
2018/12/21	1	38.80	5	39.20	39.90	-4	1,572	-0.25%
2018/12/20	1	39.50	2	40.00	39.20	-1	1,569	-0.06%
2018/12/19	0	0.00	1	41.50	40.90	-1	1,569	-0.06%
2018/12/18	2	41.10	0	0.00	41.00	2	1,578	0.13%
2018/12/17	2	40.83	1	41.00	41.10	1	1,583	0.06%
2018/12/14	2	41.30	1	41.60	41.40	1	1,594	0.06%
2018/12/13	2	42.40	1	42.50	42.50	1	1,606	0.06%
2018/12/12	1	43.30	10	42.85	42.90	-9	1,618	-0.56%
2018/12/11	2	42.03	1	42.10	42.05	1	1,607	0.06%
2018/12/10	3	41.50	3	40.75	41.00	0	1,629	0.00%
2018/12/06	10	43.57	2	45.00	43.80	8	1,620	0.49%
2018/12/05	5	46.10	12	47.28	45.90	-7	1,601	-0.44%
2018/12/04	8	48.81	6	48.53	48.30	2	1,574	0.13%
2018/12/03	6	48.93	5	48.56	48.45	1	1,569	0.06%
2018/11/30	3	47.93	3	48.40	48.45	0	1,534	0.00%
2018/11/29	9	47.48	7	47.81	49.20	2	1,471	0.14%
2018/11/28	9	44.04	0	0.00	45.40	9	1,334	0.67%
2018/11/27	3	41.00	3	41.25	41.55	0	1,233	0.00%
2018/11/26	2	38.85	2	39.60	39.70	0	1,199	0.00%
2018/11/21	2	37.80	2	38.33	38.00	0	1,130	0.00%
2018/11/19	3	37.95	3	38.30	38.40	0	1,123	0.00%
2018/11/08	4	38.40	4	37.30	37.40	0	1,262	0.00%
2018/11/01	3	37.20	7	37.93	37.70	-4	1,268	-0.32%
2018/10/29	0	0.00	1	34.00	34.60	-1	1,243	-0.08%
2018/10/26	1	33.85	0	0.00	33.60	1	1,251	0.08%
2018/10/24	1	36.60	8	36.29	36.25	-7	1,284	-0.55%
2018/10/23	7	37.84	8	36.99	36.85	-1	1,309	-0.08%
2018/10/22	11	38.64	4	39.08	39.20	7	1,338	0.52%
2018/10/19	4	36.68	0	0.00	39.50	4	1,313	0.30%
2018/10/16	1	35.85	1	37.00	35.80	0	1,282	0.00%
2018/10/15	1	36.00	1	35.30	35.75	0	1,276	0.00%
2018/10/12	1	33.80	0	0.00	34.85	1	1,281	0.08%
2018/10/05	0	0.00	2	38.85	39.30	-2	1,232	-0.16%
2018/09/26	0	0.00	1	45.40	44.80	-1	1,231	-0.08%
2018/09/25	1	45.50	2	44.95	45.35	-1	1,243	-0.08%
2018/09/21	1	43.50	1	43.95	44.20	0	1,243	0.00%
2018/09/20	1	44.85	0	0.00	43.80	1	1,259	0.08%
2018/09/19	4	44.44	2	44.80	44.65	2	1,257	0.16%
2018/09/12	1	44.90	1	44.20	44.35	0	1,221	0.00%
2018/09/07	0	0.00	1	49.50	49.60	-1	1,222	-0.08%
2018/08/28	3	54.60	1	54.50	54.80	2	1,568	0.13%
2018/08/22	6	51.97	1	52.00	51.50	5	1,742	0.29%
2018/08/21	2	50.08	3	50.23	51.20	-1	1,803	-0.06%
2018/08/20	2	54.95	2	55.10	51.80	0	1,809	0.00%
2018/08/17	1	57.60	1	59.10	57.30	0	1,770	0.00%
2018/08/16	1	58.70	2	58.70	58.70	-1	1,788	-0.06%
2018/08/10	3	62.00	1	62.50	62.50	2	1,825	0.11%
2018/08/09	2	62.60	2	62.40	62.40	0	1,855	0.00%
2018/08/08	1	63.30	0	0.00	63.20	1	1,903	0.05%
2018/08/07	0	0.00	1	62.50	62.50	-1	1,932	-0.05%
2018/08/02	0	0.00	4	62.80	62.30	-4	2,034	-0.20%
2018/08/01	1	64.00	0	0.00	64.00	1	2,059	0.05%
2018/07/31	2	62.00	1	61.80	61.70	1	2,068	0.05%
2018/07/30	4	63.65	1	63.20	63.00	3	2,067	0.15%
2018/07/27	4	63.25	4	63.30	63.40	0	2,066	0.00%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/25	0	0.00	1	61.70	61.40	-1	2,109	-0.05%
2018/07/23	1	59.80	2	59.90	59.90	-1	2,153	-0.05%
2018/07/20	1	61.20	0	0.00	61.20	1	2,191	0.05%
2018/07/19	4	62.55	6	62.40	61.50	-2	2,250	-0.09%
2018/07/18	4	60.85	0	0.00	61.00	4	2,270	0.18%
2018/07/13	2	61.15	1	61.00	60.50	1	2,407	0.04%
2018/07/12	0	0.00	1	60.00	60.40	-1	2,422	-0.04%
2018/07/10	3	60.90	0	0.00	61.30	3	2,450	0.12%
2018/07/05	0	0.00	2	59.70	59.50	-2	2,490	-0.08%
2018/06/29	0	0.00	1	62.70	63.00	-1	2,509	-0.04%
2018/06/27	2	61.60	3	62.03	61.30	-1	2,515	-0.04%
2018/06/26	3	61.67	2	61.60	61.80	1	2,525	0.04%
2018/06/25	1	63.10	0	0.00	63.00	1	2,522	0.04%
2018/06/21	0	0.00	2	67.00	66.80	-2	2,545	-0.08%
2018/06/19	0	0.00	1	66.00	65.00	-1	2,600	-0.04%
2018/06/14	10	68.90	0	0.00	68.50	10	2,611	0.38%
2018/06/13	0	0.00	4	69.88	69.10	-4	2,624	-0.15%
2018/06/12	0	0.00	12	72.05	70.70	-12	2,696	-0.44%
2018/06/08	0	0.00	17	69.04	69.00	-17	2,833	-0.60%
2018/06/07	2	68.70	2	68.85	68.60	0	2,822	0.00%
2018/06/06	1	68.40	0	0.00	68.50	1	2,878	0.03%
2018/06/05	2	69.00	2	68.35	67.70	0	2,852	0.00%
2018/06/04	3	66.30	12	67.90	67.40	-9	2,807	-0.32%
2018/05/31	4	67.18	1	68.90	66.60	3	2,799	0.11%
2018/05/30	1	65.50	1	65.40	65.20	0	2,739	0.00%
2018/05/29	18	65.30	3	65.43	65.20	15	2,724	0.55%
2018/05/28	11	63.85	4	62.78	64.00	7	2,688	0.26%
2018/05/24	1	60.60	3	60.93	60.30	-2	2,943	-0.07%
2018/05/22	1	60.90	1	61.40	60.20	0	3,062	0.00%
2018/05/21	1	60.90	0	0.00	61.20	1	3,092	0.03%
2018/05/18	0	0.00	2	60.00	59.50	-2	3,116	-0.06%
2018/05/16	0	0.00	7	60.93	61.90	-7	3,175	-0.22%
2018/05/14	1	59.50	2	60.65	60.20	-1	3,291	-0.03%
2018/05/11	6	59.50	2	58.60	59.30	4	3,337	0.12%
2018/05/09	18	58.26	12	58.25	56.90	6	3,412	0.18%
2018/05/08	11	58.25	0	0.00	58.10	11	3,484	0.32%
2018/05/07	2	57.15	0	0.00	57.30	2	3,824	0.05%
2018/05/03	1	55.20	1	55.60	56.10	0	4,106	0.00%
2018/05/02	1	54.20	2	54.45	54.10	-1	4,069	-0.02%
2018/04/30	1	56.20	0	0.00	55.20	1	4,046	0.02%
2018/04/26	3	57.60	3	57.87	55.60	0	4,058	0.00%
2018/04/25	7	57.66	9	57.40	58.00	-2	4,114	-0.05%
2018/04/23	4	57.45	5	58.72	57.00	-1	4,040	-0.02%
2018/04/20	2	61.20	1	61.30	60.60	1	3,983	0.03%
2018/04/19	1	64.60	0	0.00	63.20	1	3,962	0.03%
2018/04/18	1	64.40	0	0.00	63.90	1	3,956	0.03%
2018/04/17	1	66.60	0	0.00	66.40	1	3,924	0.03%
2018/04/16	0	0.00	8	66.04	66.40	-8	3,932	-0.20%
2018/04/13	4	67.58	3	68.10	67.00	1	3,916	0.03%
2018/04/12	3	67.97	2	68.00	68.00	1	3,925	0.03%
2018/04/11	2	68.65	0	0.00	69.00	2	3,939	0.05%
2018/04/10	3	70.80	2	69.80	69.60	1	4,012	0.02%
2018/04/09	4	71.40	3	70.77	71.40	1	4,022	0.02%
2018/04/03	3	68.50	3	68.10	69.30	0	4,036	0.00%
2018/04/02	7	70.03	4	69.95	69.60	3	4,060	0.07%
2018/03/30	2	71.20	8	71.90	71.20	-6	4,050	-0.15%
2018/03/29	6	70.78	0	0.00	70.70	6	4,055	0.15%
2018/03/27	2	72.10	2	72.15	71.90	0	4,091	0.00%
2018/03/26	2	71.75	0	0.00	71.30	2	4,127	0.05%
2018/03/23	2	72.65	2	72.25	72.00	0	4,123	0.00%
2018/03/22	5	74.28	7	75.63	74.00	-2	4,101	-0.05%
2018/03/21	2	75.00	5	74.76	74.50	-3	4,083	-0.07%
2018/03/20	2	74.00	1	74.20	74.10	1	4,067	0.02%
2018/03/19	1	74.50	4	75.20	75.40	-3	4,087	-0.07%
2018/03/16	12	76.41	16	76.11	75.10	-4	4,081	-0.10%
2018/03/15	7	75.93	14	76.16	76.70	-7	3,974	-0.18%
2018/03/14	1	74.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	10	73.67	4	73.78	74.00	6	3,780	0.16%
2018/03/12	1	72.90	5	73.26	72.90	-4	3,782	-0.11%
2018/03/09	0	0.00	1	71.20	71.00	-1	3,731	-0.03%
2018/03/08	1	69.80	0	0.00	70.10	1	3,757	0.03%
2018/03/07	3	71.20	1	70.00	69.80	2	3,746	0.05%
2018/03/06	1	71.80	3	72.20	72.00	-2	3,766	-0.05%
2018/03/05	5	72.24	9	72.08	71.80	-4	3,774	-0.11%
2018/03/02	0	0.00	5	72.80	72.60	-5	3,786	-0.13%
2018/02/27	3	74.43	1	75.30	73.00	2	3,792	0.05%
2018/02/26	15	75.50	7	75.51	74.30	8	3,813	0.21%
2018/02/23	2	73.20	13	73.95	72.50	-11	3,599	-0.31%
2018/02/22	4	71.70	0	0.00	72.00	4	3,588	0.11%
2018/02/21	5	71.70	5	71.44	70.90	0	3,585	0.00%
2018/02/12	8	69.93	0	0.00	67.80	8	3,546	0.23%
2018/02/09	10	67.55	4	69.18	70.20	6	3,523	0.17%
2018/02/08	1	71.50	2	70.05	70.30	-1	3,476	-0.03%
2018/02/07	10	70.98	11	70.67	70.00	-1	3,452	-0.03%
2018/02/06	3	66.43	11	71.82	67.40	-8	3,403	-0.24%
2018/02/05	3	73.30	1	72.50	73.70	2	3,340	0.06%
2018/02/02	4	73.90	18	72.63	71.60	-14	3,287	-0.43%
2018/02/01	1	77.70	2	75.20	74.30	-1	3,291	-0.03%
2018/01/31	6	74.90	25	73.61	76.10	-19	3,304	-0.57%
2018/01/30	49	77.10	39	76.01	75.30	10	3,489	0.29%
2018/01/29	6	73.18	4	74.80	75.70	2	3,226	0.06%
2018/01/26	12	69.13	28	69.64	68.90	-16	3,025	-0.53%
2018/01/24	14	65.67	0	0.00	65.70	14	3,137	0.45%
2018/01/23	2	66.75	0	0.00	65.80	2	3,186	0.06%
2018/01/22	0	0.00	1	65.80	66.20	-1	3,276	-0.03%
2018/01/19	23	69.67	9	68.82	67.20	14	3,328	0.42%
2018/01/17	10	67.00	1	67.20	66.20	9	3,387	0.27%
2018/01/16	1	66.50	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1	67.10	0	0.00	67.30	1	3,555	0.03%
2018/01/12	2	65.50	0	0.00	65.90	2	3,677	0.05%
2018/01/09	9	65.20	0	0.00	65.00	9	4,237	0.21%
2018/01/05	3	67.50	2	67.20	67.40	1	4,639	0.02%
2018/01/04	7	68.36	4	68.55	67.70	3	4,687	0.06%