新唐 (4919)-元大-古亭券商分點個股進出

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
128.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,258張
產業
上市半導體類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新唐 (4919)籌碼相關－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/04/22	1.8	128.14	1	128.00	127.50	0.8	1,914	0.04%
2024/04/19	2	127.97	0	0.00	127.00	2	1,898	0.11%
2024/04/17	1	127.50	1	128.00	129.00	0	1,775	0.00%
2024/04/16	0	0.00	1	126.50	127.50	-1	1,755	-0.06%
2024/04/15	1	129.50	0	0.00	129.00	1	1,793	0.06%
2024/04/09	1	126.50	0	0.00	127.00	1	1,824	0.05%
2024/04/08	0.2	126.50	0	0.00	126.00	0.2	1,836	0.01%
2024/04/02	1	126.00	0	0.00	126.50	1	1,884	0.05%
2024/03/29	0.2	124.00	0	0.00	122.50	0.2	1,858	0.01%
2024/03/28	0	0.00	0.4	124.00	124.00	-0.4	1,840	-0.02%
2024/03/21	3	122.33	3	122.33	122.00	0	1,896	0.00%
2024/03/19	1	121.50	1	122.00	121.50	0	2,010	0.00%
2024/03/15	0.1	121.50	0	0.00	120.00	0.1	2,010	0.00%
2024/03/14	0	0.00	1	121.00	122.50	-1	2,013	-0.05%
2024/03/12	1	124.50	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0.2	125.50	0	0.00	125.00	0.2	2,118	0.01%
2024/03/08	2.2	122.84	0	0.00	122.00	2.2	2,162	0.10%
2024/03/07	1	127.00	0	0.00	125.50	1	2,176	0.05%
2024/03/05	1	128.50	1	128.50	128.50	0	2,317	0.00%
2024/03/04	1	131.50	2	130.25	129.50	-1	2,578	-0.04%
2024/02/29	1.3	128.40	0.2	128.50	129.00	1	2,825	0.04%
2024/02/27	0	0.00	1	128.50	128.50	-1	2,883	-0.03%
2024/02/23	0.1	132.16	0	0.00	131.00	0.1	3,044	0.00%
2024/02/21	0	0.00	2	131.00	131.00	-2	3,088	-0.06%
2024/02/16	0.1	128.50	0	0.00	128.50	0.1	3,428	0.00%
2024/02/02	3	129.00	0	0.00	129.00	3	3,451	0.09%
2024/01/30	0	0.00	1	129.00	129.00	-1	3,478	-0.03%
2024/01/29	0.1	130.00	0	0.00	130.50	0.1	3,503	0.00%
2024/01/24	2	132.49	0	0.00	131.00	2	3,620	0.06%
2024/01/22	1	134.00	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	0.00	1	131.50	132.50	-1	3,646	-0.03%
2024/01/18	0	0.00	2	130.00	130.00	-2	3,651	-0.05%
2024/01/17	2	131.00	1	130.00	130.00	1	3,651	0.03%
2024/01/16	1.1	134.00	3	134.50	135.50	-2	3,627	-0.05%
2024/01/15	0	135.50	0	0.00	135.00	0	3,653	0.00%
2024/01/12	0.1	135.00	0	0.00	134.50	0.1	3,671	0.00%
2024/01/11	4	135.75	0	0.00	136.00	4	3,698	0.11%
2024/01/09	0.2	135.13	1	133.50	135.00	-0.8	3,800	-0.02%
2024/01/08	2	140.49	1	140.00	138.00	1	3,792	0.03%
2024/01/04	0.1	141.00	0	0.00	141.00	0.1	3,817	0.00%
2024/01/03	1	138.50	4	141.00	142.00	-3	3,801	-0.08%
2024/01/02	3.2	142.34	0	0.00	141.50	3.2	3,795	0.08%
2023/12/29	1	141.00	0.3	142.00	142.00	0.8	3,793	0.02%
2023/12/28	0.3	143.50	3.1	143.51	142.00	-2.8	3,785	-0.07%
2023/12/26	1	138.50	0	0.00	140.00	1	3,729	0.03%
2023/12/20	0	139.00	0	0.00	137.50	0	3,735	0.00%
2023/12/18	1	138.01	0	0.00	137.50	1	3,749	0.03%
2023/12/15	4.2	142.82	1.5	142.33	141.00	2.7	3,721	0.07%
2023/12/14	2	147.50	1	148.00	148.50	1	3,738	0.03%
2023/12/13	0	0.00	5	143.70	143.50	-5	3,695	-0.14%
2023/12/12	2	144.75	0	0.00	145.00	2	3,705	0.05%
2023/12/11	2	144.25	0	0.00	145.50	2	3,757	0.05%
2023/12/08	0	0.00	1	144.00	143.00	-1	3,889	-0.03%
2023/12/07	3	142.17	0	145.00	142.00	3	3,886	0.08%
2023/12/06	0.2	144.94	10	144.65	145.50	-9.8	3,856	-0.25%
2023/12/05	0	0.00	4	146.38	146.00	-4	3,838	-0.10%
2023/12/04	1	150.47	0	0.00	149.50	1	3,806	0.03%
2023/12/01	0.1	149.21	0	150.00	149.50	0.1	3,798	0.00%
2023/11/30	5	148.90	3	148.17	148.50	2	3,801	0.05%
2023/11/29	7	148.29	3	148.67	149.50	4	3,692	0.11%
2023/11/28	2.5	143.50	2	144.25	144.00	0.5	3,441	0.01%
2023/11/27	10	143.30	8	143.37	141.50	2	3,349	0.06%
2023/11/24	0	0.00	0.1	141.50	139.00	-0.1	3,216	0.00%
2023/11/22	0	0.00	2	141.49	140.50	-2	3,120	-0.06%
2023/11/20	1	138.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	137.50	8	139.00	138.50	-7	3,057	-0.23%
2023/11/16	1	136.50	1	137.00	136.50	0	3,041	0.00%
2023/11/15	1	138.00	4.1	137.43	138.00	-3.1	3,016	-0.10%
2023/11/14	1	132.99	2	132.50	133.00	-1	2,750	-0.04%
2023/11/13	1	133.00	0	0.00	132.50	1	2,771	0.04%
2023/11/10	1	131.00	1	130.50	131.00	0	2,750	0.00%
2023/11/08	0	130.00	5	130.50	131.00	-5	2,786	-0.18%
2023/11/07	0	0.00	1	129.00	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	1	128.50	128.50	-1	2,818	-0.04%
2023/11/03	1	126.50	7	127.00	127.50	-6	2,829	-0.21%
2023/11/02	0	0.00	1	131.00	131.00	-1	2,812	-0.04%
2023/11/01	1	128.00	1	128.50	128.50	0	2,820	0.00%
2023/10/31	1	129.00	1	127.50	127.00	0	2,866	0.00%
2023/10/27	0	0.00	0.1	126.00	125.50	-0.1	3,209	0.00%
2023/10/26	1	127.50	0	0.00	127.00	1	3,431	0.03%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/20	1	131.50	9	131.56	132.50	-8	3,681	-0.22%
2023/10/18	6	133.25	1	134.00	130.00	5	3,850	0.13%
2023/10/16	11	130.73	4	130.50	130.50	7	4,164	0.17%
2023/10/13	3	130.33	0	0.00	131.00	3	4,309	0.07%
2023/10/11	1	126.50	0	0.00	126.00	1	4,416	0.02%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/28	0	0.00	3	124.00	125.00	-3	4,703	-0.06%
2023/09/22	0	0.00	2	126.00	128.00	-2	5,066	-0.04%
2023/09/21	1	128.00	1	128.50	127.50	0	5,038	0.00%
2023/09/20	1	131.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	2	135.50	3	134.33	132.50	-1	5,046	-0.02%
2023/09/18	1	134.48	0	0.00	134.00	1	5,004	0.02%
2023/09/15	0	133.00	0	0.00	132.50	0	5,003	0.00%
2023/09/14	0.5	132.50	0	0.00	132.00	0.5	4,990	0.01%
2023/09/13	1.4	132.00	2	131.00	130.00	-0.6	4,971	-0.01%
2023/09/12	3	128.33	3	128.33	128.50	0	4,885	0.00%
2023/09/11	1	128.50	0	0.00	126.50	1	4,966	0.02%
2023/09/08	0	0.00	1	127.00	127.00	-1	5,039	-0.02%
2023/09/06	2	129.00	0	0.00	129.00	2	5,233	0.04%
2023/09/05	3	128.50	0.4	127.81	128.50	2.6	5,203	0.05%
2023/09/04	2.1	122.77	1	122.50	123.50	1.1	5,169	0.02%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	1	121.00	1.1	123.00	123.00	-0.1	5,256	0.00%
2023/08/29	0.1	119.52	0	0.00	120.00	0.1	5,283	0.00%
2023/08/23	0	0.00	8	118.81	121.50	-8	5,455	-0.15%
2023/08/22	0	0.00	3	120.50	120.00	-3	5,447	-0.06%
2023/08/21	3	123.50	0	0.00	121.50	3	5,471	0.06%
2023/08/18	0	125.00	0	0.00	125.00	0	5,494	0.00%
2023/08/17	0	0.00	1	127.00	127.00	-1	5,511	-0.02%
2023/08/16	0.1	125.78	0	0.00	125.50	0.1	5,510	0.00%
2023/08/15	1	126.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	0	0.00	0.4	121.50	125.50	-0.4	5,696	-0.01%
2023/08/09	2.2	127.97	1	127.00	127.50	1.2	5,797	0.02%
2023/08/08	3	129.67	1	130.00	130.00	2	5,864	0.03%
2023/08/07	1.2	127.67	2	125.75	129.00	-0.8	5,915	-0.01%
2023/08/04	0	0.00	4	125.50	126.50	-4	5,943	-0.07%
2023/08/02	5.3	129.81	1.3	130.73	126.50	4	6,058	0.07%
2023/08/01	6.3	135.49	3	139.00	133.00	3.3	6,000	0.06%
2023/07/31	7.1	138.46	11.1	138.86	140.00	-3.9	5,836	-0.07%
2023/07/28	5.4	141.83	0	0.00	142.00	5.4	5,698	0.10%
2023/07/27	0.1	138.93	1	139.50	139.50	-0.9	5,616	-0.02%
2023/07/26	1	137.00	0	0.00	136.50	1	5,628	0.02%
2023/07/25	0	0.00	1	139.00	139.00	-1	5,618	-0.02%
2023/07/24	2	141.00	2	139.50	140.00	0	5,584	0.00%
2023/07/21	1	139.50	9	139.00	140.00	-8	5,630	-0.14%
2023/07/20	8.2	144.45	5	144.30	142.00	3.2	5,673	0.06%
2023/07/19	3	143.17	6.1	143.00	141.50	-3.1	5,475	-0.06%
2023/07/18	6.2	138.69	9	139.00	141.00	-2.8	5,344	-0.05%
2023/07/17	7	137.71	1	137.00	138.00	6	5,173	0.12%
2023/07/14	2	136.50	4	137.38	137.00	-2	5,169	-0.04%
2023/07/13	0	0.00	2.1	133.28	133.00	-2.1	5,120	-0.04%
2023/07/12	5	133.00	0	0.00	131.50	5	5,077	0.10%
2023/07/11	0.2	134.50	1.1	133.55	133.50	-0.9	5,062	-0.02%
2023/07/07	2.3	131.09	1	131.50	131.00	1.3	5,071	0.03%
2023/07/06	0.6	135.13	0	0.00	134.00	0.6	5,046	0.01%
2023/07/05	6.1	138.06	2	135.00	136.00	4.1	4,982	0.08%
2023/07/04	1.2	135.08	0.1	133.25	135.50	1.1	4,758	0.02%
2023/06/30	0	0.00	1	128.50	128.50	-1	4,718	-0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	1	130.49	0	0.00	128.00	1	5,056	0.02%
2023/06/26	3	129.52	0	0.00	131.00	3	5,095	0.06%
2023/06/20	1.1	130.05	0	0.00	129.50	1.1	5,593	0.02%
2023/06/16	1.1	132.00	0	0.00	131.50	1.1	5,638	0.02%
2023/06/15	1	133.00	1.7	133.74	134.00	-0.7	5,682	-0.01%
2023/06/14	2.3	132.59	1	132.50	130.50	1.3	5,637	0.02%
2023/06/13	0.3	134.60	4.4	134.69	135.00	-4	5,582	-0.07%
2023/06/12	0.3	130.50	0.1	131.00	130.50	0.3	5,487	0.01%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0	0.00	2	128.50	129.00	-2	5,548	-0.04%
2023/06/05	0	0.00	1.1	128.10	130.00	-1.1	5,624	-0.02%
2023/06/02	2	126.50	0	0.00	127.00	2	5,665	0.04%
2023/06/01	0	128.00	0	0.00	127.00	0	5,927	0.00%
2023/05/31	1	129.00	0	0.00	129.00	1	6,015	0.02%
2023/05/29	3	130.00	3.1	130.00	130.50	-0.1	6,039	0.00%
2023/05/26	2	126.01	4	125.50	125.50	-2	6,126	-0.03%
2023/05/25	3	125.33	2	126.50	125.50	1	6,300	0.02%
2023/05/24	0	125.00	1	125.00	124.50	-1	6,388	-0.02%
2023/05/22	0	0.00	1	126.50	127.00	-1	6,636	-0.02%
2023/05/19	1	126.00	0	0.00	126.00	1	6,787	0.01%
2023/05/18	3	125.33	2.1	126.46	125.50	0.9	6,762	0.01%
2023/05/17	3	123.00	2	123.00	123.00	1	6,795	0.01%
2023/05/16	3	123.83	3	121.50	121.50	0	6,830	0.00%
2023/05/11	0.1	125.09	0	0.00	124.00	0.1	6,930	0.00%
2023/05/10	0	0.00	0.1	128.87	129.50	-0.1	7,124	0.00%
2023/05/09	1.2	126.68	1	128.00	126.50	0.2	7,217	0.00%
2023/05/05	1	134.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	1	132.99	1	132.50	131.50	0	7,952	0.00%
2023/05/03	0	0.00	0.1	132.50	133.50	-0.1	8,266	0.00%
2023/05/02	2	133.00	3	131.00	131.00	-1	8,292	-0.01%
2023/04/28	2	131.00	2	132.50	133.00	0	8,374	0.00%
2023/04/26	3	127.67	2	129.00	130.50	1	8,364	0.01%
2023/04/25	5	131.20	2	129.50	130.00	3	8,288	0.04%
2023/04/24	0.1	139.00	0	0.00	139.00	0.1	8,236	0.00%
2023/04/21	0.2	139.00	0	0.00	139.00	0.2	8,332	0.00%
2023/04/20	2	142.50	4	142.25	142.50	-2	8,360	-0.02%
2023/04/19	2.1	143.99	0	0.00	143.50	2.1	8,468	0.02%
2023/04/18	1.3	149.96	0.1	151.00	147.00	1.2	8,422	0.01%
2023/04/17	2	151.00	1	150.00	149.00	1	8,406	0.01%
2023/04/14	1	148.00	1	148.50	148.50	0	8,401	0.00%
2023/04/13	1.5	147.98	6	146.50	147.00	-4.5	8,416	-0.05%
2023/04/12	6	150.50	0	0.00	150.00	6	8,401	0.07%
2023/04/11	0	0.00	1.1	150.05	150.00	-1.1	8,409	-0.01%
2023/04/10	0	149.50	2	148.00	149.00	-2	8,400	-0.02%
2023/04/07	0	149.00	0	0.00	147.50	0	8,363	0.00%
2023/03/31	3	150.50	2	149.50	149.50	1	8,403	0.01%
2023/03/30	11	145.00	24.2	148.43	148.50	-13.2	8,360	-0.16%
2023/03/29	2	145.75	1	145.50	143.00	1	8,337	0.01%
2023/03/28	16.1	145.97	8	148.69	146.00	8.1	8,476	0.09%
2023/03/27	9.1	154.52	1	152.50	151.50	8.1	8,360	0.10%
2023/03/24	5.1	157.98	3	157.00	155.50	2.1	8,339	0.03%
2023/03/23	15.2	160.27	24.2	157.54	159.50	-9	8,267	-0.11%
2023/03/22	0	0.00	0.8	149.60	150.00	-0.8	7,933	-0.01%
2023/03/20	1	147.50	2	148.50	148.00	-1	7,914	-0.01%
2023/03/17	1	148.00	1	146.50	148.00	0	7,991	0.00%
2023/03/16	2.1	146.48	0	0.00	144.50	2.1	8,098	0.03%
2023/03/15	0	149.50	1.1	150.00	147.00	-1	8,154	-0.01%
2023/03/14	0	0.00	2	147.25	147.00	-2	8,204	-0.02%
2023/03/13	1	142.50	0	145.00	145.50	1	8,335	0.01%
2023/03/10	5.2	145.28	7.1	145.37	145.00	-1.9	8,362	-0.02%
2023/03/09	4	148.63	0	0.00	148.50	4	8,462	0.05%
2023/03/08	3	147.17	3	148.00	150.00	0	8,439	0.00%
2023/03/07	6	148.33	5	148.50	148.50	1	8,528	0.01%
2023/03/06	7.3	152.79	6	156.25	151.50	1.3	8,498	0.01%
2023/03/03	0.1	150.00	4	151.75	150.50	-3.9	8,334	-0.05%
2023/03/02	1	147.00	1.2	148.00	148.00	-0.2	8,660	0.00%
2023/03/01	5	149.50	2	148.00	149.50	3	8,852	0.03%
2023/02/24	5	149.60	1	148.00	147.50	4	9,086	0.04%
2023/02/23	1	149.50	7.1	147.79	149.50	-6.1	9,028	-0.07%
2023/02/22	3.6	142.11	2	142.00	142.50	1.6	9,014	0.02%
2023/02/21	2	144.00	102.1	145.49	145.50	-100.1	9,132	-1.10%	大賣/
2023/02/20	2	143.25	2	144.25	143.50	0	9,533	0.00%
2023/02/17	5.1	143.32	4	144.13	144.50	1.1	9,521	0.01%
2023/02/16	101	147.50	0	0.00	149.00	101	9,440	1.07%	大買/鉅額交易
2023/02/15	3	144.83	2	144.75	145.00	1	9,608	0.01%
2023/02/14	2	147.50	2	147.00	145.50	0	9,519	0.00%
2023/02/13	1	147.50	0	0.00	147.50	1	9,556	0.01%
2023/02/10	3	147.67	2.1	148.95	147.50	0.9	9,660	0.01%
2023/02/09	4	153.12	5	152.70	150.50	-1	9,805	-0.01%
2023/02/08	3	153.50	13.1	152.59	154.00	-10.1	9,831	-0.10%
2023/02/07	4	146.88	0.1	146.00	148.50	3.9	9,742	0.04%
2023/02/06	5	148.70	3.3	148.54	148.50	1.8	9,772	0.02%
2023/02/03	2	149.75	2	148.00	151.50	0	9,674	0.00%
2023/02/02	20.3	147.04	18.2	147.89	147.00	2.1	9,537	0.02%
2023/02/01	10	139.20	13.6	139.25	142.00	-3.6	9,089	-0.04%
2023/01/31	1.2	129.98	2	130.00	129.50	-0.8	8,855	-0.01%
2023/01/30	3	130.50	3	129.17	130.50	0	8,906	0.00%
2023/01/16	0	0.00	1	124.50	125.50	-1	8,966	-0.01%
2023/01/13	1	123.50	3	126.00	124.00	-2	8,992	-0.02%
2023/01/12	7	126.64	36	126.21	125.50	-29	9,057	-0.32%
2023/01/11	0	0.00	6	124.08	125.50	-6	9,041	-0.07%
2023/01/10	0	0.00	2	122.75	123.50	-2	9,085	-0.02%
2023/01/09	2	123.00	0	0.00	123.50	2	9,169	0.02%
2023/01/06	3	115.00	5	116.90	118.00	-2	9,206	-0.02%
2023/01/05	5	115.90	1	115.50	115.50	4	9,376	0.04%
2023/01/04	10	117.50	0	0.00	117.50	10	9,454	0.11%
2023/01/03	0	116.00	0	0.00	118.00	0	9,535	0.00%
2022/12/29	0	116.00	0	0.00	116.50	0	9,620	0.00%
2022/12/28	6	114.75	17	114.26	114.00	-11	9,815	-0.11%
2022/12/27	0	117.50	0	0.00	118.00	0	9,880	0.00%
2022/12/26	3	116.83	1	116.00	116.00	2	9,989	0.02%
2022/12/23	4	116.75	3	116.33	117.00	1	10,116	0.01%
2022/12/22	5	120.20	3	120.50	119.50	2	10,179	0.02%
2022/12/21	5	120.30	6	118.58	120.00	-1	10,261	-0.01%
2022/12/20	5	122.00	5	125.00	118.50	0	10,300	0.00%
2022/12/19	4	120.38	3	120.67	120.00	1	10,205	0.01%
2022/12/16	13	120.35	3	121.00	121.00	10	10,373	0.10%
2022/12/15	3	123.00	0	0.00	123.50	3	10,490	0.03%
2022/12/14	1	121.50	0	0.00	125.00	1	10,525	0.01%
2022/12/13	0	120.50	5	120.00	120.00	-5	10,613	-0.05%
2022/12/12	4	121.75	4	121.38	122.00	0	10,622	0.00%
2022/12/09	8	122.63	5	124.20	121.50	3	10,681	0.03%
2022/12/08	0	0.00	21	123.21	124.00	-21	10,619	-0.20%
2022/12/07	19	121.34	6	119.17	118.50	13	10,585	0.12%
2022/12/06	13	124.88	29	123.90	124.00	-16	10,914	-0.15%
2022/12/05	10	127.25	17	127.18	127.00	-7	10,858	-0.06%
2022/12/01	7	123.86	8	124.69	123.50	-1	10,825	-0.01%
2022/11/30	0	0.00	152	120.50	121.00	-152	10,891	-1.40%	大賣/鉅額交易
2022/11/29	8	120.38	3.1	120.71	120.50	4.9	10,954	0.04%
2022/11/28	3	120.33	9	120.83	122.00	-6	10,869	-0.06%
2022/11/25	26	121.63	6	120.92	120.00	20	10,880	0.18%
2022/11/24	170.5	125.20	29	125.62	123.50	141.5	10,847	1.30%	大買/鉅額交易
2022/11/23	8	122.81	18	123.86	122.50	-10	10,472	-0.10%
2022/11/22	7	121.50	10.2	122.05	122.00	-3.2	10,331	-0.03%
2022/11/21	7	117.64	8	117.88	118.00	-1	10,324	-0.01%
2022/11/18	31	118.74	11	115.91	115.50	20	10,538	0.19%
2022/11/17	32	121.05	8	121.13	121.00	24	10,446	0.23%
2022/11/16	6	120.25	12	120.87	123.00	-6	10,300	-0.06%
2022/11/15	2	111.50	4.1	113.79	116.00	-2.1	9,870	-0.02%
2022/11/14	5	110.60	9	110.39	111.00	-4	10,112	-0.04%
2022/11/11	7	111.71	8	113.63	109.50	-1	10,391	-0.01%
2022/11/10	7	109.29	3	110.50	110.00	4	10,306	0.04%
2022/11/09	4	109.63	7	109.43	109.50	-3	10,425	-0.03%
2022/11/08	27.1	110.51	32	109.95	107.50	-5	10,680	-0.05%
2022/11/07	19	106.16	24	106.56	107.50	-5	10,829	-0.05%
2022/11/04	8	109.44	3	111.00	111.00	5	10,661	0.05%
2022/11/03	11	109.50	11.6	107.98	110.50	-0.5	10,550	-0.01%
2022/11/02	15.2	107.27	18	107.50	107.00	-2.8	10,464	-0.03%
2022/11/01	8	103.69	20	103.88	104.00	-12	10,460	-0.11%
2022/10/31	15	103.20	13	103.54	102.50	2	10,606	0.02%
2022/10/28	10	102.75	7	103.29	102.50	3	10,684	0.03%
2022/10/27	12	99.99	17.1	99.95	101.50	-5.1	10,623	-0.05%
2022/10/26	24	95.68	25	95.40	95.70	-1	10,559	-0.01%
2022/10/25	24	97.90	15	98.09	97.30	9	10,521	0.09%
2022/10/24	17.1	99.14	18	100.27	97.90	-0.9	10,523	-0.01%
2022/10/21	5	96.80	3	96.83	95.00	2	10,508	0.02%
2022/10/20	18	97.51	10	97.05	98.40	8	10,537	0.08%
2022/10/19	8	101.00	8	102.25	99.80	0	10,741	0.00%
2022/10/18	16	102.56	9	101.50	100.50	7	10,864	0.06%
2022/10/17	24.1	98.83	16	100.24	103.00	8.1	11,816	0.07%
2022/10/14	9	99.16	7.3	103.01	103.50	1.7	12,295	0.01%
2022/10/13	40	100.69	14	95.69	94.10	26	12,329	0.21%
2022/10/12	24	104.29	22	105.45	104.00	2	12,291	0.02%
2022/10/11	11	108.55	12	108.04	107.00	-1	12,413	-0.01%
2022/10/07	6	113.17	5	113.80	113.00	1	12,607	0.01%
2022/10/06	9	113.56	8	114.88	115.50	1	13,015	0.01%
2022/10/05	70.1	114.56	77.1	115.12	113.00	-7	13,248	-0.05%
2022/10/04	9	109.78	11	110.14	110.00	-2	13,313	-0.02%
2022/10/03	26	105.83	20	106.98	107.50	6	13,402	0.04%
2022/09/30	9	106.44	11	105.86	108.00	-2	13,595	-0.01%
2022/09/29	23	105.76	21	105.57	104.50	2	13,715	0.01%
2022/09/28	13.1	108.39	7	107.93	105.00	6.1	13,911	0.04%
2022/09/27	7	110.29	9.1	110.59	113.50	-2.1	14,330	-0.01%
2022/09/26	11.1	113.06	10	109.85	108.50	1.1	14,738	0.01%
2022/09/23	9.1	119.92	7	117.79	117.00	2.1	15,029	0.01%
2022/09/22	9	124.56	8	124.69	124.00	1	15,066	0.01%
2022/09/21	2.1	123.50	5	123.80	124.00	-2.9	15,104	-0.02%
2022/09/20	12	123.25	16	123.31	122.50	-4	15,196	-0.03%
2022/09/19	7	120.71	6	121.25	120.50	1	15,291	0.01%
2022/09/15	4	122.00	1	124.00	120.00	3	15,554	0.02%
2022/09/14	5	121.90	21	122.29	123.50	-16	15,708	-0.10%
2022/09/13	12	124.17	10	124.65	122.50	2	15,748	0.01%
2022/09/12	6	119.42	2	120.00	118.50	4	15,530	0.03%
2022/09/08	2	115.75	5	115.80	117.50	-3	15,711	-0.02%
2022/09/07	3	112.17	5	113.50	115.00	-2	15,940	-0.01%
2022/09/06	6	114.42	6	113.17	113.00	0	16,010	0.00%
2022/09/05	4	121.75	4	122.13	118.50	0	15,932	0.00%
2022/09/02	3	122.33	4	123.88	122.00	-1	15,939	-0.01%
2022/09/01	5	122.90	1	121.50	121.00	4	16,062	0.02%
2022/08/31	5	124.50	4	124.75	125.50	1	16,138	0.01%
2022/08/30	2	122.75	1	123.00	122.50	1	16,552	0.01%
2022/08/29	2.1	121.76	1	122.50	123.00	1.1	17,208	0.01%
2022/08/26	10	128.70	9	130.39	126.50	1	17,514	0.01%
2022/08/25	2	128.50	6	127.91	127.50	-4	17,347	-0.02%
2022/08/24	3	122.50	0	123.50	123.00	3	17,193	0.02%
2022/08/23	1	121.50	0	0.00	121.50	1	17,543	0.01%
2022/08/22	5	124.00	1	126.00	123.50	4	17,678	0.02%
2022/08/19	15	126.80	11.1	127.82	125.50	3.9	17,767	0.02%
2022/08/18	108	123.45	107.1	123.99	124.50	0.9	17,514	0.01%	大買/大賣/
2022/08/17	1	120.51	0	0.00	119.50	1	17,449	0.01%
2022/08/16	3.1	124.29	2	125.00	122.50	1.1	17,705	0.01%
2022/08/15	107	124.54	107.2	125.02	124.00	-0.2	17,881	0.00%	大買/大賣/
2022/08/12	5	121.10	26.1	120.82	121.50	-21.1	18,001	-0.12%
2022/08/11	0	0.00	1	114.50	113.00	-1	17,973	-0.01%
2022/08/10	1	111.50	0	0.00	111.00	1	18,274	0.01%
2022/08/09	2	114.00	0	0.00	113.50	2	18,552	0.01%
2022/08/08	1	114.50	3	113.33	114.00	-2	19,047	-0.01%
2022/08/05	4	111.25	2.2	112.27	114.00	1.8	19,385	0.01%
2022/08/04	19	104.84	16	103.59	106.50	3	19,606	0.02%
2022/08/03	5.1	108.29	2	108.75	108.00	3.1	19,728	0.02%
2022/08/02	5.1	108.61	0	0.00	109.00	5.1	20,209	0.02%
2022/08/01	2.1	113.98	0	0.00	112.50	2.1	20,510	0.01%
2022/07/29	2	119.00	0	0.00	119.50	2	21,141	0.01%
2022/07/28	13	122.81	36	119.32	118.00	-23	21,759	-0.11%
2022/07/27	0	0.00	0.1	119.50	120.00	-0.1	22,255	0.00%
2022/07/26	12.3	120.99	5	120.90	119.50	7.3	22,354	0.03%
2022/07/25	6	127.50	3	126.33	127.50	3	22,271	0.01%
2022/07/22	61.7	132.50	27	132.22	130.00	34.7	22,383	0.16%
2022/07/21	19	123.68	19	125.32	129.50	0	21,594	0.00%
2022/07/20	2	117.75	2	118.00	118.00	0	21,191	0.00%
2022/07/19	4	114.75	2	114.00	114.00	2	21,217	0.01%
2022/07/18	3.1	116.33	6	116.83	117.00	-3	21,378	-0.01%
2022/07/15	9.1	115.07	7.3	114.64	116.00	1.8	21,812	0.01%
2022/07/14	11	113.36	11.2	114.10	114.50	-0.2	21,730	0.00%
2022/07/13	5.4	111.50	0	0.00	110.00	5.4	21,524	0.02%
2022/07/12	2	111.25	3	112.17	112.50	-1	21,510	0.00%
2022/07/11	2	118.00	0	0.00	117.50	2	21,710	0.01%
2022/07/08	7	119.43	13	117.96	117.00	-6	21,852	-0.03%
2022/07/07	1.6	114.68	1	115.00	117.00	0.6	21,879	0.00%
2022/07/06	4.2	115.86	4	113.88	112.50	0.2	22,093	0.00%
2022/07/05	16.2	116.60	12	117.46	118.00	4.2	22,267	0.02%
2022/07/04	5.1	119.70	4	118.63	122.00	1.1	22,281	0.00%
2022/07/01	5.3	122.91	11.4	126.81	122.50	-6.1	22,482	-0.03%
2022/06/30	6	137.25	7	137.29	136.00	-1	22,408	0.00%
2022/06/29	5	138.20	5	140.20	143.00	0	22,711	0.00%
2022/06/28	11	141.59	10	143.00	140.50	1	22,946	0.00%
2022/06/27	6.3	147.78	5	147.40	147.50	1.3	23,468	0.01%
2022/06/24	13	143.08	15	140.67	140.00	-2	23,867	-0.01%
2022/06/23	25.1	145.26	21	145.45	144.00	4.1	24,329	0.02%
2022/06/22	15	148.63	33	146.70	144.00	-18	24,814	-0.07%
2022/06/21	13.1	154.43	4	155.38	156.50	9.1	25,557	0.04%
2022/06/20	15.1	156.43	47	155.39	154.00	-31.9	26,723	-0.12%
2022/06/17	12.2	162.70	2.3	163.37	167.50	9.9	27,070	0.04%
2022/06/16	12	173.25	38	174.71	166.00	-26	27,297	-0.10%
2022/06/15	5.2	170.87	3	170.83	170.50	2.1	27,687	0.01%
2022/06/14	9.1	165.51	1.2	163.42	168.00	7.9	27,861	0.03%
2022/06/13	5.3	166.96	5	166.70	166.50	0.3	27,830	0.00%
2022/06/10	14	172.93	12	172.00	172.50	2	27,999	0.01%
2022/06/09	5	174.70	3	176.00	176.50	2	27,910	0.01%
2022/06/08	37	177.76	22	179.45	175.00	15	27,819	0.05%
2022/06/07	21	179.67	30.2	182.08	182.00	-9.2	27,607	-0.03%
2022/06/06	5.4	175.56	8	176.69	176.50	-2.6	27,139	-0.01%
2022/06/02	11	172.32	6	170.75	173.00	5	26,990	0.02%
2022/06/01	12.2	173.74	9	172.67	171.50	3.2	26,945	0.01%
2022/05/31	0	172.50	5	173.40	173.50	-5	26,840	-0.02%
2022/05/30	11	168.86	24	168.92	169.00	-13	26,547	-0.05%
2022/05/27	14	164.46	7	163.79	162.50	7	26,408	0.03%
2022/05/26	4.2	161.57	54	160.90	160.50	-49.8	26,281	-0.19%
2022/05/25	11	161.50	53	163.58	164.00	-42	26,198	-0.16%
2022/05/24	20.1	165.47	44.1	162.60	160.50	-24.1	26,005	-0.09%
2022/05/23	13	174.23	7	174.50	172.00	6	25,657	0.02%
2022/05/20	17.2	173.94	24	175.83	175.00	-6.8	25,429	-0.03%
2022/05/19	7	169.93	16	171.84	173.50	-9	25,020	-0.04%
2022/05/18	39	173.77	7.1	173.48	171.50	31.9	24,878	0.13%
2022/05/17	5	168.70	5	170.00	171.50	0	24,725	0.00%
2022/05/16	9	171.33	12.2	173.12	167.50	-3.2	24,832	-0.01%
2022/05/13	29.3	168.42	24	168.38	166.50	5.3	24,511	0.02%
2022/05/12	11.3	164.44	11	166.63	163.00	0.3	24,431	0.00%
2022/05/11	15	165.10	3	164.00	163.50	12	24,469	0.05%
2022/05/10	45	166.78	14.3	166.61	168.00	30.7	24,989	0.12%
2022/05/09	27	165.19	10	165.20	163.00	17	24,776	0.07%
2022/05/06	28	168.77	15.1	168.50	171.50	13	24,525	0.05%
2022/05/05	36	168.25	33.1	167.89	168.00	3	24,166	0.01%
2022/05/04	33	160.06	25	157.18	162.50	8	23,768	0.03%
2022/05/03	3	148.67	2	149.50	151.50	1	23,539	0.00%
2022/04/29	6	147.83	7	146.50	146.00	-1	23,509	0.00%
2022/04/28	8.1	144.17	9	144.83	143.50	-1	23,501	0.00%
2022/04/27	6	143.15	14.3	139.16	145.00	-8.3	23,407	-0.04%
2022/04/26	11.3	149.91	204	145.03	143.50	-192.7	23,610	-0.82%	大賣/鉅額交易
2022/04/25	3	151.16	4	152.63	149.00	-1	23,957	0.00%
2022/04/22	12.1	160.93	3	162.17	159.50	9.1	24,015	0.04%
2022/04/21	228	169.49	13	168.00	166.50	215	23,823	0.90%	大買/鉅額交易
2022/04/20	6	158.92	6	158.42	159.50	0	23,299	0.00%
2022/04/19	10	158.85	1	158.50	158.00	9	23,270	0.04%
2022/04/18	4	156.00	8	153.13	156.00	-4	23,186	-0.02%
2022/04/15	11.2	156.46	7.3	155.77	156.50	3.9	23,015	0.02%
2022/04/14	10	167.45	11	166.86	167.00	-1	22,684	0.00%
2022/04/13	13.3	163.21	8	164.13	163.50	5.3	22,437	0.02%
2022/04/12	4	161.12	0.2	159.02	159.00	3.8	22,172	0.02%
2022/04/11	11.1	166.54	10	164.90	160.50	1.1	21,872	0.00%
2022/04/08	22.1	173.09	19.1	171.42	173.00	3	21,426	0.01%
2022/04/07	25	172.10	26	171.10	172.50	-1	20,942	0.00%
2022/04/06	4	179.25	7	180.71	180.00	-3	20,316	-0.01%
2022/04/01	15	183.37	24	182.52	183.00	-9	20,023	-0.04%
2022/03/31	15	194.87	13	194.65	191.00	2	19,559	0.01%
2022/03/30	25	197.80	21.1	198.49	190.50	3.9	19,221	0.02%
2022/03/29	14	187.36	25.1	188.76	194.50	-11.1	18,900	-0.06%
2022/03/28	29	183.95	36	179.92	177.00	-7	18,930	-0.04%
2022/03/25	11	179.50	49.2	177.43	179.50	-38.2	18,298	-0.21%
2022/03/24	33	176.50	26	176.96	179.00	7	17,766	0.04%
2022/03/23	18.2	168.27	35.2	170.96	175.50	-17	16,873	-0.10%
2022/03/22	15.2	156.61	32	157.14	160.00	-16.8	15,827	-0.11%
2022/03/21	15	153.33	19.1	153.86	153.50	-4.1	15,465	-0.03%
2022/03/18	19	150.45	19.1	150.51	149.00	-0.1	15,255	0.00%
2022/03/17	5	142.80	16	144.03	148.50	-11	14,639	-0.08%
2022/03/16	5	136.80	3	138.33	137.00	2	14,436	0.01%
2022/03/15	22	142.41	18	141.64	138.50	4	14,460	0.03%
2022/03/14	10	143.75	6	144.67	145.00	4	14,442	0.03%
2022/03/11	0	0.00	2	145.00	143.00	-2	14,740	-0.01%
2022/03/10	10	146.39	4	146.01	143.00	6	14,906	0.04%
2022/03/09	10	143.60	10	144.20	143.50	0	15,044	0.00%
2022/03/08	7	140.85	5	141.70	140.00	2	15,349	0.01%
2022/03/07	6.1	138.20	2	138.51	138.00	4	16,046	0.03%
2022/03/04	3	145.33	6	145.25	144.50	-3	17,325	-0.02%
2022/03/03	6	145.67	8	145.81	145.50	-2	18,951	-0.01%
2022/03/02	2	139.77	3	140.67	143.00	-1	19,522	-0.01%
2022/03/01	3	139.67	5	139.70	139.50	-2	20,151	-0.01%
2022/02/25	7	137.00	9	136.06	136.50	-2	20,576	-0.01%
2022/02/24	4	136.50	0	0.00	133.50	4	21,396	0.02%
2022/02/23	4	139.00	0	0.00	140.00	4	21,422	0.02%
2022/02/22	3	136.67	72	138.47	136.50	-69	21,565	-0.32%
2022/02/21	2	142.25	0	0.00	142.00	2	21,782	0.01%
2022/02/18	11	140.68	17.1	143.59	144.50	-6.1	22,092	-0.03%
2022/02/17	9.1	144.06	9	146.50	143.00	0.1	22,348	0.00%
2022/02/16	15	150.33	30	151.30	147.50	-15	22,483	-0.07%
2022/02/15	19	146.71	7	147.43	145.50	12	22,383	0.05%
2022/02/14	11.1	145.32	3	147.00	143.50	8.1	22,227	0.04%
2022/02/11	6	150.00	3.1	150.82	152.00	2.9	22,140	0.01%
2022/02/10	5	148.40	20.2	149.31	147.50	-15.2	21,979	-0.07%
2022/02/09	18.1	147.18	5	143.60	143.00	13.1	21,281	0.06%
2022/02/08	3	144.33	12	144.33	145.00	-9	21,042	-0.04%
2022/02/07	7	147.71	10	145.55	144.00	-3	21,124	-0.01%
2022/01/26	38	142.61	28	142.14	143.00	10	20,884	0.05%
2022/01/25	5.1	141.55	7	141.36	140.50	-1.9	20,809	-0.01%
2022/01/24	8	135.69	6	134.08	138.50	2	20,593	0.01%
2022/01/21	29	140.95	8	139.00	135.00	21	20,604	0.10%
2022/01/20	7	140.00	7	140.00	142.00	0	20,533	0.00%
2022/01/19	38	140.11	20	140.05	140.50	18	20,662	0.09%
2022/01/18	13	137.58	31.2	139.37	139.00	-18.2	20,828	-0.09%
2022/01/17	1	131.50	31.1	129.56	131.00	-30.1	20,616	-0.15%
2022/01/14	21.1	123.93	0	0.00	124.00	21.1	21,152	0.10%
2022/01/13	1.5	126.57	2.1	125.05	126.00	-0.6	21,889	0.00%
2022/01/12	4.1	127.85	3	131.33	126.50	1.1	22,179	0.01%
2022/01/11	3.1	132.01	7.1	131.31	130.50	-4	22,287	-0.02%
2022/01/10	11	135.77	3	136.00	137.00	8	22,311	0.04%
2022/01/07	19	135.08	18	131.17	131.00	1	22,444	0.00%
2022/01/06	3	138.00	10	137.85	138.00	-7	22,628	-0.03%
2022/01/05	4.1	140.37	1	142.00	139.50	3.1	22,911	0.01%
2022/01/04	5.2	144.29	6	145.83	143.50	-0.8	23,052	0.00%
2022/01/03	3	140.83	1	140.50	141.00	2	23,537	0.01%
2021/12/30	0	141.50	4	141.88	141.00	-4	23,999	-0.02%
2021/12/29	4	142.00	1	144.50	142.00	3	24,430	0.01%
2021/12/28	4	142.88	4	143.38	143.50	0	24,848	0.00%
2021/12/24	8	144.44	7	144.50	143.00	1	25,512	0.00%
2021/12/23	29	146.95	39	149.47	145.00	-10	25,614	-0.04%
2021/12/22	47	148.95	96.1	146.89	145.50	-49.1	25,562	-0.19%
2021/12/21	0	0.00	1	140.50	139.50	-1	25,152	0.00%
2021/12/20	33	140.15	1.3	141.92	139.00	31.7	25,892	0.12%
2021/12/17	4	143.88	2	143.75	144.50	2	26,456	0.01%
2021/12/16	8	146.88	7.6	147.80	147.00	0.4	26,543	0.00%
2021/12/15	3	140.50	4	142.50	143.00	-1	26,464	0.00%
2021/12/14	5.1	140.03	4	141.88	142.00	1.1	26,689	0.00%
2021/12/13	2	138.00	25	138.12	138.00	-23	26,765	-0.09%
2021/12/10	1.3	138.46	0	0.00	140.00	1.3	27,342	0.00%
2021/12/09	2	142.00	7	141.36	141.00	-5	28,202	-0.02%
2021/12/08	11	144.23	64	144.20	144.50	-53	28,612	-0.19%
2021/12/07	44.5	144.72	50.1	143.90	144.00	-5.6	28,992	-0.02%
2021/12/06	18	152.64	58	150.19	149.00	-40	29,329	-0.14%
2021/12/03	25	155.42	311.4	152.57	154.00	-286.4	30,337	-0.94%	大賣/鉅額交易
2021/12/02	46.2	155.79	8.4	159.34	152.00	37.8	30,465	0.12%
2021/12/01	56.1	160.00	59.1	160.31	162.50	-3	30,713	-0.01%
2021/11/30	111.4	160.38	61	160.27	155.50	50.4	30,901	0.16%	大買/
2021/11/29	469.4	150.80	71	153.51	156.00	398.4	31,412	1.27%	大買/鉅額交易
2021/11/26	22	141.68	11	142.23	143.50	11	31,181	0.04%
2021/11/25	5	142.59	40.2	143.74	139.00	-35.2	30,992	-0.11%
2021/11/24	41	137.68	8.1	138.73	138.00	32.9	30,645	0.11%
2021/11/23	89.3	142.06	18	144.47	143.00	71.3	31,034	0.23%
2021/11/22	7	136.36	8	138.63	137.50	-1	31,544	0.00%
2021/11/19	9.5	137.89	18	138.75	135.50	-8.5	34,292	-0.02%
2021/11/18	14.3	141.04	15	140.70	139.50	-0.7	35,764	0.00%
2021/11/17	20	139.50	44.3	140.16	143.00	-24.3	36,558	-0.07%
2021/11/16	29.2	138.41	22	138.82	136.00	7.2	37,590	0.02%
2021/11/15	9	137.50	8	137.81	138.50	1	38,657	0.00%
2021/11/12	21	133.98	39.1	133.73	133.00	-18.1	39,680	-0.05%
2021/11/11	14	131.61	6	132.17	130.50	8	40,366	0.02%
2021/11/10	47.1	132.69	16.1	133.41	131.00	31	40,750	0.08%
2021/11/09	11	129.27	41	127.70	130.00	-30	40,825	-0.07%
2021/11/08	8	120.44	0	0.00	122.00	8	40,859	0.02%
2021/11/05	2	124.00	0	0.00	124.00	2	41,105	0.00%
2021/11/04	31	126.40	4.1	127.26	126.00	26.9	41,586	0.06%
2021/11/03	5.1	129.28	1	128.98	130.00	4.1	41,987	0.01%
2021/11/02	15.1	127.98	44.1	132.03	128.00	-28.9	42,474	-0.07%
2021/11/01	12.2	130.72	12.1	130.96	131.00	0.1	43,019	0.00%
2021/10/29	32	128.44	5	128.20	128.00	27	44,230	0.06%
2021/10/28	5	132.50	5	129.50	129.00	0	44,764	0.00%
2021/10/27	13	130.08	78.1	131.21	132.00	-65.1	45,083	-0.14%
2021/10/26	48.3	129.16	24.5	129.01	127.00	23.8	45,547	0.05%
2021/10/25	14	140.54	8	140.56	139.50	6	46,178	0.01%
2021/10/22	25.2	140.31	29.2	142.01	144.00	-3.9	46,175	-0.01%
2021/10/21	62.2	141.22	24	140.77	136.00	38.2	46,465	0.08%
2021/10/20	13	133.73	32.1	134.32	135.00	-19.1	46,586	-0.04%
2021/10/19	20	125.05	41.1	126.11	128.50	-21.1	47,139	-0.04%
2021/10/18	7	121.43	18	124.25	123.00	-11	47,995	-0.02%
2021/10/15	4	122.00	9.1	121.73	122.00	-5.1	48,377	-0.01%
2021/10/14	28	119.59	9.3	118.24	118.00	18.7	48,819	0.04%
2021/10/13	27.1	122.44	27	121.28	120.50	0.1	49,261	0.00%
2021/10/12	1	131.50	4	130.00	128.50	-3	49,863	-0.01%
2021/10/08	64	133.98	20.1	134.69	131.00	43.9	50,305	0.09%
2021/10/07	13	131.58	19	132.18	133.50	-6	50,945	-0.01%
2021/10/06	15	127.13	23	125.00	130.50	-8	50,971	-0.02%
2021/10/05	22.1	123.90	6.1	126.59	126.50	16	51,717	0.03%
2021/10/04	20	123.38	34.1	125.69	121.50	-14.1	52,128	-0.03%
2021/10/01	26.3	125.15	10	123.55	124.00	16.3	52,726	0.03%
2021/09/30	3	134.67	7	134.86	134.00	-4	53,156	-0.01%
2021/09/29	8.1	135.75	9.1	135.94	134.00	-0.9	53,244	0.00%
2021/09/28	6.1	135.96	3	135.17	139.00	3.1	53,458	0.01%
2021/09/27	12.1	136.70	15.1	136.24	138.00	-3	53,472	-0.01%
2021/09/24	18.1	133.31	16.5	132.50	135.00	1.6	52,807	0.00%
2021/09/23	5	125.70	4	126.13	124.50	1	52,292	0.00%
2021/09/22	5	122.40	5.1	123.00	125.00	-0.1	52,340	0.00%
2021/09/17	10	124.55	8.2	124.63	126.50	1.8	52,383	0.00%
2021/09/16	0	0.00	1	122.00	121.50	-1	52,394	0.00%
2021/09/15	12.1	121.12	7	121.36	120.00	5.1	52,459	0.01%
2021/09/14	16.4	123.31	62	124.01	121.50	-45.6	52,046	-0.09%
2021/09/13	45.1	131.65	47	133.24	129.00	-1.9	51,349	0.00%
2021/09/10	37.1	129.63	37.2	130.88	133.00	-0.1	51,054	0.00%
2021/09/09	23.3	133.90	14.3	133.67	133.00	9	50,598	0.02%
2021/09/08	15.3	131.92	66	130.44	130.50	-50.7	50,078	-0.10%
2021/09/07	35.2	141.82	13.1	144.10	138.50	22.1	49,056	0.05%
2021/09/06	47.1	155.67	29	154.86	153.50	18.1	48,713	0.04%
2021/09/03	29	164.57	40	163.65	165.50	-11	48,488	-0.02%
2021/09/02	58.1	166.30	30.3	168.32	159.00	27.8	48,252	0.06%
2021/09/01	21.3	162.13	44.2	162.15	167.00	-22.9	46,980	-0.05%
2021/08/31	7	153.50	23.1	153.85	155.00	-16.1	46,231	-0.03%
2021/08/30	13	150.85	15	152.43	150.00	-2	46,138	0.00%
2021/08/27	20	151.33	64	150.28	150.00	-44	46,457	-0.09%
2021/08/26	58.2	159.66	30.1	159.31	158.00	28.1	46,194	0.06%
2021/08/25	119.2	164.71	77.1	163.82	158.50	42.1	45,344	0.09%	大買/
2021/08/24	19.1	156.94	43.2	159.00	163.50	-24.1	43,208	-0.06%
2021/08/23	26	150.60	45	150.96	149.00	-19	42,798	-0.04%
2021/08/20	42.1	142.99	51	142.67	144.00	-8.9	43,009	-0.02%
2021/08/19	113	146.40	109.4	146.76	135.00	3.6	42,007	0.01%	大買/大賣/
2021/08/18	80	138.70	102.2	144.69	150.00	-22.2	40,718	-0.05%	大賣/
2021/08/17	55	140.18	87	140.98	137.50	-32	39,881	-0.08%
2021/08/16	61	135.12	49	135.41	135.50	12	39,150	0.03%
2021/08/13	48	138.23	11	135.86	130.50	37	38,780	0.10%
2021/08/12	12	134.46	35	137.31	136.50	-23	38,600	-0.06%
2021/08/11	45.1	133.88	21.1	135.54	128.00	24	38,648	0.06%
2021/08/10	46.1	133.20	56.1	134.87	135.00	-10	38,582	-0.03%
2021/08/09	46.2	142.14	48	138.49	138.50	-1.9	38,319	0.00%
2021/08/06	16	147.16	17	147.85	150.00	-1	38,020	0.00%
2021/08/05	81	146.98	18.4	145.50	144.50	62.6	37,805	0.17%
2021/08/04	36.2	151.27	81	150.17	149.50	-44.9	37,759	-0.12%
2021/08/03	36.1	140.55	56.2	140.61	142.00	-20.1	36,910	-0.05%
2021/08/02	25	136.92	21	138.33	135.00	4	36,810	0.01%
2021/07/30	50.1	138.33	41	140.77	135.00	9.1	36,379	0.03%
2021/07/29	49.1	130.43	34	132.68	136.50	15.1	35,710	0.04%
2021/07/28	30.1	133.93	5.4	135.13	132.50	24.6	34,588	0.07%
2021/07/27	50.2	151.72	25	150.62	147.00	25.2	34,541	0.07%
2021/07/26	15	149.27	22.1	152.06	155.00	-7.1	33,627	-0.02%
2021/07/23	41.1	149.51	26.1	144.25	141.00	15	32,848	0.05%
2021/07/22	71.1	151.56	56.3	153.89	153.00	14.8	32,220	0.05%
2021/07/21	8	142.38	28.1	145.27	147.50	-20.1	31,411	-0.06%
2021/07/20	32	137.64	27	135.67	134.50	5	31,298	0.02%
2021/07/19	79.8	137.18	39	135.85	134.00	40.8	31,150	0.13%
2021/07/16	202	131.29	195	136.39	137.00	7	31,080	0.02%	大買/大賣/
2021/07/15	135.6	124.56	141	128.72	130.00	-5.4	30,465	-0.02%	大買/大賣/
2021/07/14	132.1	123.97	128.1	124.85	124.50	4	30,605	0.01%	大買/大賣/
2021/07/13	2	120.25	22.4	119.61	123.00	-20.4	30,442	-0.07%
2021/07/12	170.1	109.18	144.2	112.07	112.00	25.9	30,802	0.08%	大買/大賣/
2021/07/09	28	101.64	52.1	101.86	105.50	-24.1	29,847	-0.08%
2021/07/08	56	94.99	42	95.49	96.20	14	29,423	0.05%
2021/07/07	35	95.17	40.1	91.35	95.50	-5.1	29,117	-0.02%
2021/07/06	24	86.48	36	88.54	86.90	-12	28,520	-0.04%
2021/07/05	29.2	86.71	46	88.27	86.20	-16.8	28,772	-0.06%
2021/07/02	0.2	82.10	2	84.50	86.00	-1.8	28,994	-0.01%
2021/07/01	11.3	79.55	7.1	79.30	78.90	4.2	29,316	0.01%
2021/06/30	6.2	81.55	3.5	80.31	80.30	2.7	29,785	0.01%
2021/06/29	0	0.00	3	83.47	81.10	-3	31,403	-0.01%
2021/06/28	4	85.43	4	84.88	84.90	0	33,429	0.00%
2021/06/25	11	84.66	6	85.08	84.30	5	34,038	0.01%
2021/06/24	19	83.31	11	83.84	83.50	8	33,812	0.02%
2021/06/23	7.5	81.95	11	82.14	82.40	-3.5	33,654	-0.01%
2021/06/22	9	82.14	10	83.08	79.20	-1	33,733	0.00%
2021/06/21	57	80.32	65.2	78.73	79.90	-8.2	33,417	-0.02%
2021/06/18	6	80.47	8	79.96	79.60	-2	33,176	-0.01%
2021/06/17	9	80.03	4	80.80	81.50	5	33,009	0.02%
2021/06/16	2	81.70	4	80.73	79.90	-2	32,827	-0.01%
2021/06/15	10	82.85	3	83.33	82.30	7	32,627	0.02%
2021/06/11	27	85.27	16.7	85.26	83.00	10.3	32,497	0.03%
2021/06/10	29.8	82.17	39	83.39	83.10	-9.2	31,950	-0.03%
2021/06/09	12	80.20	15.1	79.69	78.60	-3.1	31,065	-0.01%
2021/06/08	6.1	77.48	3	77.57	77.00	3.1	30,472	0.01%
2021/06/07	12	84.72	9	85.42	83.10	3	29,770	0.01%
2021/06/04	40	86.96	37	88.09	86.00	3	29,326	0.01%
2021/06/03	59	86.11	46.2	85.88	85.70	12.8	28,631	0.04%
2021/06/02	19	85.73	17.2	84.94	83.00	1.8	28,030	0.01%
2021/06/01	24	84.33	59	83.83	86.10	-35	27,484	-0.13%
2021/05/31	69.2	83.38	73.2	83.03	81.90	-4	26,770	-0.01%
2021/05/28	53.2	76.63	46	77.96	79.20	7.2	25,574	0.03%
2021/05/27	18	70.03	19.1	70.87	72.00	-1.1	24,303	0.00%
2021/05/26	46	68.95	37	68.93	68.50	9	23,964	0.04%
2021/05/25	11	70.22	8	69.88	68.20	3	23,809	0.01%
2021/05/24	26	65.12	33	66.25	66.80	-7	23,310	-0.03%
2021/05/21	6	64.07	15	64.13	64.00	-9	23,089	-0.04%
2021/05/20	76	64.54	43	63.23	62.90	33	23,202	0.14%
2021/05/19	8	64.85	17	64.92	66.00	-9	23,128	-0.04%
2021/05/18	9	61.97	4.5	60.72	62.90	4.5	22,850	0.02%
2021/05/17	7	60.16	4	60.48	57.20	3	22,602	0.01%
2021/05/14	6	65.35	10.5	64.63	63.50	-4.5	22,280	-0.02%
2021/05/13	9	63.54	4	63.90	62.90	5	21,942	0.02%
2021/05/12	27	65.13	23.4	64.29	63.50	3.6	21,570	0.02%
2021/05/11	6.2	69.24	4	70.43	67.00	2.2	20,854	0.01%
2021/05/10	4	72.03	71.5	72.48	74.00	-67.5	20,353	-0.33%
2021/05/07	0	0.00	6	67.25	67.30	-6	19,787	-0.03%
2021/05/06	6	62.52	0.2	62.10	61.20	5.9	19,751	0.03%
2021/05/05	4	65.05	23	65.60	62.80	-19	19,622	-0.10%
2021/05/04	6.2	64.44	1	64.20	64.40	5.2	19,451	0.03%
2021/05/03	7.3	67.14	1	68.00	67.00	6.3	19,143	0.03%
2021/04/29	74.3	69.80	3	69.80	69.00	71.3	18,981	0.38%
2021/04/28	25.2	70.46	7	70.27	69.60	18.2	18,872	0.10%
2021/04/27	11	74.11	26	72.68	72.10	-15	18,631	-0.08%
2021/04/26	12	75.97	35	76.44	75.40	-23	18,336	-0.13%
2021/04/23	16.5	75.07	21	74.97	74.40	-4.5	17,959	-0.03%
2021/04/22	54	75.84	26	75.49	72.60	28	17,593	0.16%
2021/04/21	11	73.18	33	73.14	73.40	-22	17,087	-0.13%
2021/04/20	32.3	72.86	16	73.44	73.00	16.2	16,800	0.10%
2021/04/19	35	71.07	27	70.52	70.00	8	16,096	0.05%
2021/04/16	18	69.41	23.7	70.10	71.10	-5.7	15,114	-0.04%
2021/04/15	18.4	63.80	12.2	64.58	64.70	6.2	14,251	0.04%
2021/04/14	4.2	64.57	17	62.69	63.70	-12.8	13,976	-0.09%
2021/04/13	10.4	67.42	29.2	66.55	65.60	-18.8	13,548	-0.14%
2021/04/12	7	66.27	6.2	66.70	66.70	0.8	12,897	0.01%
2021/04/09	11.2	61.60	13	64.31	60.70	-1.8	12,824	-0.01%
2021/04/08	38	66.44	30.5	66.71	64.00	7.6	12,398	0.06%
2021/04/07	16.4	63.21	2.1	64.10	64.20	14.3	11,648	0.12%
2021/04/06	14	59.21	17	59.42	58.40	-3	11,053	-0.03%
2021/04/01	29	58.98	24.1	59.09	58.20	5	10,491	0.05%
2021/03/31	52.1	55.66	78.9	57.06	57.40	-26.8	8,769	-0.31%
2021/03/30	57	49.66	24.3	49.54	52.20	32.7	6,590	0.50%
2021/03/29	1	48.15	9.1	47.95	47.50	-8.1	5,909	-0.14%
2021/03/26	24	47.26	4	47.26	47.45	20	5,852	0.34%
2021/03/25	13	47.03	9	46.63	47.00	4	5,689	0.07%
2021/03/18	0	0.00	5	45.26	45.00	-5	5,742	-0.09%
2021/03/17	4	46.43	0.2	45.45	45.15	3.8	5,847	0.06%
2021/03/16	1	45.70	5	45.87	46.50	-4	5,917	-0.07%
2021/03/15	1	45.05	2	45.15	45.50	-1	6,056	-0.02%
2021/03/12	1	44.75	0	0.00	44.60	1	6,178	0.02%
2021/03/10	1	44.00	0	0.00	43.90	1	6,813	0.01%
2021/03/09	10	43.84	0	0.00	43.80	10	7,223	0.14%
2021/03/08	0	0.00	2	44.00	43.95	-2	7,316	-0.03%
2021/03/05	0	0.00	1	44.55	44.30	-1	7,337	-0.01%
2021/03/04	2	45.28	0	0.00	45.00	2	7,367	0.03%
2021/03/03	1	45.05	2	46.08	46.20	-1	7,644	-0.01%
2021/03/02	2	46.70	4	47.35	46.30	-2	7,592	-0.03%
2021/02/26	8	47.38	4	47.33	47.35	4	7,537	0.05%
2021/02/25	3	47.15	3	47.07	46.90	0	7,510	0.00%
2021/02/24	1	46.80	2	47.33	46.70	-1	7,609	-0.01%
2021/02/23	2	46.58	16	46.78	46.65	-14	7,591	-0.18%
2021/02/22	15	47.91	6	47.79	47.45	9	7,530	0.12%
2021/02/19	1	47.45	33	47.33	47.45	-32	7,275	-0.44%
2021/02/18	27	46.48	29	46.91	46.85	-2	7,114	-0.03%
2021/02/17	1	45.95	0	0.00	46.15	1	7,002	0.01%
2021/02/03	0	0.00	3	44.15	43.70	-3	6,939	-0.04%
2021/02/02	1	43.90	6	43.67	43.75	-5	6,955	-0.07%
2021/02/01	3	42.25	0	0.00	42.55	3	6,936	0.04%
2021/01/29	3	43.45	3	43.63	43.10	0	6,909	0.00%
2021/01/28	1	44.35	1	44.80	44.35	0	6,858	0.00%
2021/01/27	1	45.40	2.8	45.43	45.45	-1.8	6,841	-0.03%
2021/01/26	3	44.90	6	45.27	44.70	-3	6,806	-0.04%
2021/01/25	0	0.00	1.6	44.50	44.90	-1.6	6,778	-0.02%
2021/01/22	2	44.01	6	44.61	44.65	-4	6,759	-0.06%
2021/01/21	2	44.93	60	44.12	44.05	-58	6,733	-0.86%
2021/01/20	3.4	45.81	2.2	46.20	45.10	1.2	6,699	0.02%
2021/01/19	3.2	46.48	59	46.13	46.10	-55.8	6,581	-0.85%
2021/01/18	2	45.50	5.4	46.08	46.10	-3.4	6,537	-0.05%
2021/01/15	4.1	48.63	3	47.45	47.30	1.1	6,465	0.02%
2021/01/14	6.2	47.89	4.2	47.70	48.20	2	6,337	0.03%
2021/01/13	1	46.70	13	46.88	46.55	-12	6,131	-0.20%
2021/01/12	6	46.57	1	46.35	46.15	5	6,067	0.08%
2021/01/11	0	0.00	3	47.03	47.50	-3	5,985	-0.05%
2021/01/08	1.1	45.45	0	0.00	45.35	1.1	5,832	0.02%
2021/01/07	0	45.80	0	0.00	45.80	0	5,840	0.00%
2021/01/06	35.1	46.55	47	45.70	45.65	-11.9	5,914	-0.20%
2021/01/05	3.1	46.79	0	0.00	46.85	3.1	5,892	0.05%
2021/01/04	22.1	47.79	30	47.59	47.65	-8	5,976	-0.13%
2020/12/31	4	47.49	4.4	47.49	47.45	-0.4	5,860	-0.01%
2020/12/30	0	0.00	1	46.41	46.70	-1	5,800	-0.02%
2020/12/29	5	46.18	0	0.00	46.20	5	5,800	0.09%
2020/12/28	2	46.65	8	46.51	46.65	-6	5,771	-0.10%
2020/12/25	5	46.19	6	46.38	46.40	-1	5,712	-0.02%
2020/12/24	43	46.98	31	46.75	46.75	12	5,641	0.21%
2020/12/23	17	46.21	2	46.40	46.20	15	5,543	0.27%
2020/12/22	2	45.90	10.2	45.16	44.90	-8.2	5,383	-0.15%
2020/12/21	19	43.93	10	44.05	45.05	9	5,259	0.17%
2020/12/18	0.3	44.96	0	0.00	44.75	0.3	5,182	0.00%
2020/12/17	6	44.99	1	44.95	45.00	5	5,165	0.10%
2020/12/16	4.3	45.56	1.2	45.46	45.30	3.1	5,161	0.06%
2020/12/15	20.3	46.35	28.7	45.09	45.15	-8.4	5,109	-0.16%
2020/12/14	1.1	47.56	0.1	47.50	47.40	1	4,874	0.02%
2020/12/11	1.7	46.98	10	48.60	46.95	-8.3	4,843	-0.17%
2020/12/10	3.2	47.86	16	48.58	48.25	-12.8	4,790	-0.27%
2020/12/09	101	51.02	22	51.01	51.00	79	4,654	1.70%	大買/
2020/12/08	9.1	49.88	5	49.99	50.20	4.1	4,480	0.09%
2020/12/07	6	50.78	12	50.86	50.80	-6	4,324	-0.14%
2020/12/04	10.2	48.62	66	48.74	48.75	-55.9	3,916	-1.43%
2020/12/03	19.1	48.55	9	47.98	47.50	10.1	3,684	0.27%
2020/12/02	3	46.27	1	45.80	46.45	2	3,307	0.06%
2020/12/01	0.1	44.85	1	45.05	45.50	-1	3,232	-0.03%
2020/11/30	29.1	45.77	27	45.20	45.20	2.1	3,333	0.06%
2020/11/27	49.5	45.70	35	46.90	45.75	14.5	3,579	0.40%
2020/11/26	2	44.08	1	44.10	44.35	1	3,259	0.03%
2020/11/25	26	44.16	2	43.65	43.75	24	3,232	0.74%
2020/11/24	32.1	44.10	20	44.15	43.90	12.1	3,200	0.38%
2020/11/23	54	44.37	4	45.18	44.80	50	3,145	1.59%
2020/11/20	29	43.28	1	43.50	43.70	28	2,993	0.94%
2020/11/17	0	0.00	2	42.50	42.35	-2	2,936	-0.07%
2020/11/13	1	41.95	0	0.00	41.90	1	3,028	0.03%
2020/11/12	2	42.88	0	0.00	42.55	2	3,059	0.07%
2020/11/11	0	0.00	1	42.40	42.80	-1	3,120	-0.03%
2020/11/06	1	42.10	1	42.25	41.90	0	3,206	0.00%
2020/11/05	1	41.80	0	0.00	41.80	1	3,263	0.03%
2020/11/02	1	41.05	0	0.00	40.90	1	3,436	0.03%
2020/10/29	2	41.80	1	41.80	42.20	1	3,572	0.03%
2020/10/28	3	42.83	0	0.00	42.10	3	3,609	0.08%
2020/10/26	0	0.00	1	44.15	43.90	-1	3,690	-0.03%
2020/10/23	0	0.00	1	43.95	43.95	-1	3,731	-0.03%
2020/10/22	2	42.95	0	0.00	43.50	2	3,787	0.05%
2020/10/15	0	0.00	6	46.48	46.10	-6	3,764	-0.16%
2020/10/14	6	46.68	1	46.80	46.50	5	3,768	0.13%
2020/10/08	0.9	45.15	0	0.00	45.15	0.9	3,536	0.03%
2020/10/06	1	44.10	1	43.90	44.10	0	3,465	0.00%
2020/09/25	0	0.00	5	41.01	40.90	-5	4,341	-0.12%
2020/09/22	0	0.00	7	43.75	44.00	-7	4,399	-0.16%
2020/09/21	9	45.42	1	45.65	45.05	8	4,359	0.18%
2020/09/15	4	45.44	1	45.20	45.00	3	4,317	0.07%
2020/09/14	7	43.24	5	44.11	44.80	2	4,231	0.05%
2020/09/11	1	43.50	0	0.00	43.10	1	4,186	0.02%
2020/09/10	2	44.03	0	0.00	43.95	2	4,162	0.05%
2020/09/07	1	45.15	3	45.17	44.75	-2	4,107	-0.05%
2020/09/03	4	46.15	7	45.90	45.50	-3	4,036	-0.07%
2020/09/02	6	46.38	12	45.70	46.60	-6	3,899	-0.15%
2020/08/26	2	43.55	0	0.00	43.60	2	3,725	0.05%
2020/08/20	0	0.00	1	42.10	42.55	-1	3,846	-0.03%
2020/08/19	3	44.67	5	44.10	44.00	-2	3,804	-0.05%
2020/08/18	1	46.20	0	0.00	45.65	1	3,761	0.03%
2020/08/17	5	46.01	2	46.45	46.65	3	3,716	0.08%
2020/08/14	2	45.33	0	0.00	45.60	2	3,649	0.05%
2020/08/13	1	46.50	4	46.19	45.95	-3	3,628	-0.08%
2020/08/12	0	0.00	1	45.45	45.15	-1	3,551	-0.03%
2020/08/11	8	45.44	0	0.00	44.95	8	3,516	0.23%
2020/08/10	3	47.85	0	0.00	47.30	3	3,459	0.09%
2020/08/07	0	0.00	2	46.85	47.10	-2	3,354	-0.06%
2020/08/06	0	0.00	1	46.35	46.00	-1	3,321	-0.03%
2020/08/05	0	0.00	3	47.17	47.00	-3	3,283	-0.09%
2020/08/04	7	48.31	7	47.33	47.00	0	3,286	0.00%
2020/08/03	2	46.15	0	0.00	46.40	2	3,226	0.06%
2020/07/31	4	45.99	0	0.00	46.30	4	3,255	0.12%
2020/07/30	1	45.50	1	45.00	46.00	0	3,211	0.00%
2020/07/29	1	44.45	2	44.50	44.95	-1	3,135	-0.03%
2020/07/28	1	43.65	1	44.75	42.70	0	3,103	0.00%
2020/07/27	2	44.25	0	0.00	44.00	2	3,047	0.07%
2020/07/24	2	43.70	0	0.00	42.70	2	3,010	0.07%
2020/07/23	4	44.14	0	0.00	44.20	4	2,999	0.13%
2020/07/22	0	0.00	5	43.29	44.60	-5	2,977	-0.17%
2020/07/21	5	43.23	0	0.00	43.20	5	2,941	0.17%
2020/07/20	6	43.19	1	43.15	43.25	5	2,928	0.17%
2020/07/17	2	42.68	11	43.04	43.00	-9	2,887	-0.31%
2020/07/16	0	0.00	1	42.15	42.30	-1	2,866	-0.03%
2020/07/15	2	41.85	11	42.89	41.70	-9	2,861	-0.31%
2020/07/14	1	43.10	5	43.30	43.30	-4	2,902	-0.14%
2020/07/13	3	43.98	2	43.80	43.80	1	2,906	0.03%
2020/07/10	3	44.68	7	43.69	43.70	-4	2,895	-0.14%
2020/07/09	5.1	46.50	21	46.20	45.55	-15.9	2,814	-0.56%
2020/07/08	10	48.06	8	48.39	47.45	2	2,649	0.08%
2020/07/07	2	43.58	7	44.82	45.35	-5	2,235	-0.22%
2020/07/06	1	41.25	3	40.83	41.25	-2	2,022	-0.10%
2020/07/03	3	40.93	0	0.00	40.85	3	1,990	0.15%
2020/07/01	1	39.70	1	39.45	39.30	0	1,904	0.00%
2020/06/30	0	0.00	2	38.60	38.70	-2	1,921	-0.10%
2020/06/24	1	39.00	6	39.00	38.75	-5	1,917	-0.26%
2020/06/23	2	39.05	0	0.00	38.35	2	1,914	0.10%
2020/06/22	36	39.89	35	39.32	38.70	1	1,906	0.05%
2020/06/17	2	38.95	2	38.45	38.45	0	1,857	0.00%
2020/06/15	2	38.00	2	37.65	37.65	0	1,892	0.00%
2020/06/12	0	0.00	7	37.14	38.00	-7	1,895	-0.37%
2020/06/11	4	38.25	0	0.00	38.20	4	1,906	0.21%
2020/06/09	0	0.00	9	39.46	39.40	-9	1,938	-0.46%
2020/06/08	2	39.85	4	39.90	39.55	-2	1,954	-0.10%
2020/06/05	5	39.84	0	0.00	40.10	5	1,936	0.26%
2020/06/03	0	0.00	1	38.60	38.75	-1	2,000	-0.05%
2020/06/01	0	0.00	1	39.15	38.40	-1	2,002	-0.05%
2020/05/29	5	39.13	4	39.04	39.05	1	1,963	0.05%
2020/05/28	0	0.00	7	38.92	38.95	-7	1,932	-0.36%
2020/05/26	7	38.63	4	38.33	38.05	3	1,845	0.16%
2020/05/25	2	37.90	7	38.01	38.10	-5	1,824	-0.27%
2020/05/22	0	0.00	1	37.60	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	2	36.95	36.95	-2	1,780	-0.11%
2020/05/20	0	0.00	2	36.20	35.85	-2	1,783	-0.11%
2020/05/19	2	35.30	2	35.65	35.50	0	1,830	0.00%
2020/05/18	0	0.00	13	35.38	35.05	-13	1,831	-0.71%
2020/05/15	2	35.90	2	37.13	36.00	0	1,816	0.00%
2020/05/14	3	37.17	2	37.40	36.85	1	1,798	0.06%
2020/05/08	2	39.40	0	0.00	39.15	2	1,720	0.12%
2020/05/07	10	39.23	20	39.49	39.15	-10	1,648	-0.61%
2020/05/06	1	37.80	6	36.90	37.40	-5	1,566	-0.32%
2020/05/05	3	36.60	0	0.00	36.30	3	1,535	0.20%
2020/05/04	5	36.49	0	0.00	36.25	5	1,529	0.33%
2020/04/30	1	37.70	1	37.70	37.70	0	1,516	0.00%
2020/04/29	0	0.00	1	37.40	37.30	-1	1,523	-0.07%
2020/04/28	2	36.95	2	36.85	36.85	0	1,526	0.00%
2020/04/22	0	0.00	9	33.99	35.60	-9	1,564	-0.58%
2020/04/21	1	35.70	0	0.00	35.15	1	1,563	0.06%
2020/04/17	1	37.60	5	37.61	37.25	-4	1,546	-0.26%
2020/04/16	8	35.99	0	0.00	36.90	8	1,458	0.55%
2020/04/15	2	35.20	2	35.60	35.60	0	1,428	0.00%
2020/04/14	0	0.00	2	34.75	34.75	-2	1,400	-0.14%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/09	1	34.00	1	34.20	34.15	0	1,431	0.00%
2020/04/08	2	34.50	0	0.00	34.95	2	1,466	0.14%
2020/04/07	1	34.30	0	0.00	34.35	1	1,448	0.07%
2020/04/06	0	0.00	2	33.20	33.65	-2	1,434	-0.14%
2020/04/01	1	32.60	2	32.78	33.05	-1	1,427	-0.07%
2020/03/27	2	31.30	0	0.00	30.75	2	1,452	0.14%
2020/03/25	2	30.65	0	0.00	30.60	2	1,441	0.14%
2020/03/19	5	27.51	0	0.00	27.20	5	1,415	0.35%
2020/03/17	16	30.52	0	0.00	30.20	16	1,399	1.14%
2020/03/12	7	39.71	0	0.00	38.20	7	1,354	0.52%
2020/03/11	3	41.45	0	0.00	41.40	3	1,335	0.22%
2020/03/10	1	41.75	4	42.38	42.20	-3	1,331	-0.23%
2020/03/09	8	45.03	7	44.74	43.40	1	1,310	0.08%
2020/03/05	1	42.00	0	0.00	42.00	1	1,213	0.08%
2020/03/03	0	0.00	2	41.73	41.40	-2	1,469	-0.14%
2020/02/27	2	41.40	0	0.00	41.45	2	1,534	0.13%
2020/02/26	0	0.00	11	42.55	42.10	-11	1,528	-0.72%
2020/02/18	0.3	41.60	0	0.00	41.05	0.3	1,516	0.02%
2020/02/13	6	41.65	0	0.00	41.50	6	1,541	0.39%
2020/02/05	3	41.45	0	0.00	41.65	3	1,598	0.19%
2020/02/04	4	41.55	0	0.00	41.45	4	1,628	0.25%
2020/01/31	1	41.85	0	0.00	41.20	1	1,670	0.06%
2020/01/30	4	42.13	11	42.55	41.45	-7	1,790	-0.39%
2020/01/16	0.5	46.20	0	0.00	46.20	0.5	1,786	0.03%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/09	2	46.15	0	0.00	46.10	2	1,914	0.10%
2020/01/07	0	0.00	1	46.50	46.25	-1	1,999	-0.05%
2020/01/06	7	46.65	1	46.55	46.50	6	2,008	0.30%
2020/01/03	2	47.60	2	47.33	47.20	0	2,008	0.00%
2020/01/02	1	48.10	0	0.00	48.40	1	1,967	0.05%
2019/12/30	0	0.00	42	47.16	47.10	-42	1,936	-2.17%
2019/12/24	12	47.45	0	0.00	47.00	12	1,937	0.62%
2019/12/23	15	46.23	1	46.45	46.55	14	1,898	0.74%
2019/12/20	0	0.00	1	46.55	46.60	-1	1,898	-0.05%
2019/12/13	5	46.15	0	0.00	46.15	5	1,959	0.26%
2019/12/10	1	46.85	0	0.00	47.00	1	1,987	0.05%
2019/12/09	1	47.40	0	0.00	47.30	1	2,025	0.05%
2019/12/04	1	46.35	1	46.30	46.35	0	2,182	0.00%
2019/12/03	3	46.72	3	46.58	46.65	0	2,211	0.00%
2019/12/02	22	46.68	5	46.80	46.40	17	2,217	0.77%
2019/11/29	18	49.59	8	49.38	48.35	10	2,186	0.46%
2019/11/26	1	47.45	0	0.00	47.25	1	2,061	0.05%
2019/11/20	0	0.00	1	46.65	46.75	-1	2,194	-0.05%
2019/11/18	1	47.50	2	47.98	47.95	-1	2,206	-0.05%
2019/11/14	2	46.85	0	0.00	46.75	2	2,228	0.09%
2019/11/13	1	46.70	0	0.00	46.65	1	2,240	0.04%
2019/11/07	2	45.85	1	46.20	45.95	1	2,238	0.04%
2019/11/04	2	47.30	2	47.15	47.15	0	2,240	0.00%
2019/11/01	2	46.80	1	46.70	46.70	1	2,238	0.04%
2019/10/31	5	46.66	2	46.50	46.50	3	2,265	0.13%
2019/10/30	1	47.05	1	47.50	47.50	0	2,249	0.00%
2019/10/29	3	47.75	3	47.57	47.25	0	2,313	0.00%
2019/10/28	6.8	48.23	0	0.00	48.35	6.8	2,408	0.28%
2019/10/25	1	50.00	0	0.00	49.85	1	2,298	0.04%
2019/10/22	1	49.45	1	49.50	49.40	0	2,297	0.00%
2019/10/21	1	48.50	0	0.00	49.20	1	2,288	0.04%
2019/10/18	3	48.98	12	48.65	48.85	-9	2,296	-0.39%
2019/10/16	3	50.60	0	0.00	50.30	3	2,269	0.13%
2019/10/15	23	51.25	3	51.10	51.10	20	2,248	0.89%
2019/10/09	5	49.63	0	0.00	49.60	5	2,173	0.23%
2019/10/08	5	49.34	0	0.00	49.20	5	2,168	0.23%
2019/10/07	0	0.00	1	50.70	50.00	-1	2,207	-0.05%
2019/10/03	1	49.45	0	0.00	50.10	1	2,228	0.04%
2019/09/25	0	0.00	1	49.95	50.40	-1	2,273	-0.04%
2019/09/24	0	0.00	1	50.60	50.50	-1	2,293	-0.04%
2019/09/20	2	51.20	1	51.00	51.00	1	2,277	0.04%
2019/09/17	0	0.00	7	50.80	50.50	-7	2,209	-0.32%
2019/09/11	6	51.93	8	51.89	51.80	-2	2,229	-0.09%
2019/09/10	3	51.57	4	51.30	51.30	-1	2,204	-0.05%
2019/09/09	2	53.00	2	53.05	52.80	0	2,163	0.00%
2019/09/05	1	52.20	4	52.05	51.80	-3	1,994	-0.15%
2019/09/04	2	51.40	2	51.70	51.70	0	1,959	0.00%
2019/09/02	2	51.20	0	0.00	51.50	2	1,913	0.10%
2019/08/30	0	0.00	5	51.00	50.90	-5	1,883	-0.27%
2019/08/29	4	50.68	2	50.90	51.30	2	1,798	0.11%
2019/08/27	6	50.53	4	50.30	49.95	2	1,732	0.12%
2019/08/26	4	50.10	0	0.00	49.90	4	1,703	0.23%
2019/08/23	1	50.70	2	50.75	50.80	-1	1,647	-0.06%
2019/08/22	0	0.00	1	49.30	49.30	-1	1,548	-0.06%
2019/08/21	0	0.00	1	49.20	49.30	-1	1,529	-0.07%
2019/08/20	2	49.20	1	49.40	49.50	1	1,515	0.07%
2019/08/16	1	47.40	1	47.50	47.50	0	1,457	0.00%
2019/08/14	2	46.60	2	46.95	46.95	0	1,443	0.00%
2019/08/12	1	46.65	0	0.00	46.30	1	1,429	0.07%
2019/08/07	0	0.00	1	47.65	47.00	-1	1,402	-0.07%
2019/08/06	1	47.30	0	0.00	47.80	1	1,405	0.07%
2019/08/02	0	0.00	2	47.60	47.30	-2	1,407	-0.14%
2019/08/01	2	49.25	0	0.00	49.45	2	1,378	0.15%
2019/07/31	6	49.90	0	0.00	49.70	6	1,375	0.44%
2019/07/30	3	53.73	1	51.90	52.00	2	1,298	0.15%
2019/07/26	2	51.15	2	51.30	51.30	0	1,160	0.00%
2019/07/25	0	0.00	3	51.87	51.90	-3	1,136	-0.26%
2019/07/24	2	50.80	1	51.50	51.70	1	1,129	0.09%
2019/07/23	2	51.20	2	50.40	50.40	0	1,132	0.00%
2019/07/22	6	50.95	2	51.00	51.00	4	1,122	0.36%
2019/07/19	3	50.13	1	51.20	51.20	2	1,111	0.18%
2019/07/17	0	0.00	2	50.00	49.55	-2	1,067	-0.19%
2019/07/12	2	50.20	4	50.10	50.10	-2	1,104	-0.18%
2019/07/11	2	50.13	1	50.30	50.30	1	1,112	0.09%
2019/07/08	2	48.35	0	0.00	47.95	2	1,062	0.19%
2019/07/05	6	48.87	6	48.16	48.20	0	1,087	0.00%
2019/07/04	1	48.05	1	48.50	48.50	0	1,129	0.00%
2019/07/03	2	47.55	2	47.00	47.00	0	1,106	0.00%
2019/06/26	1	45.00	0	0.00	45.65	1	1,172	0.09%
2019/06/25	2	45.70	0	0.00	45.45	2	1,212	0.17%
2019/06/24	1	45.75	0	0.00	45.80	1	1,230	0.08%
2019/06/11	3	43.97	1	44.25	44.25	2	1,861	0.11%
2019/06/04	2	44.53	1	43.65	43.60	1	1,912	0.05%
2019/05/30	1	42.75	1	43.05	43.00	0	1,960	0.00%
2019/05/27	2	44.73	2	44.05	44.05	0	2,027	0.00%
2019/05/24	1	45.00	1	45.60	45.60	0	2,048	0.00%
2019/05/23	1	45.90	1	45.40	44.50	0	2,126	0.00%
2019/05/21	1	44.85	11	46.00	45.75	-10	2,226	-0.45%
2019/05/17	0	0.00	1	45.00	45.00	-1	2,251	-0.04%
2019/05/16	1	45.25	0	0.00	45.00	1	2,308	0.04%
2019/05/15	2	46.95	1	46.85	46.80	1	2,358	0.04%
2019/05/14	0	0.00	1	46.00	46.60	-1	2,434	-0.04%
2019/05/13	1	48.00	1	48.15	46.60	0	2,476	0.00%
2019/05/10	2	47.55	1	47.20	47.95	1	2,492	0.04%
2019/05/07	0	0.00	1	49.10	48.95	-1	2,495	-0.04%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/05/03	0	0.00	2	49.25	50.20	-2	2,542	-0.08%
2019/04/24	1	51.20	0	0.00	51.20	1	3,042	0.03%
2019/04/23	6	52.12	8	52.09	51.90	-2	3,045	-0.07%
2019/04/22	6	51.40	4	52.23	52.70	2	3,037	0.07%
2019/04/18	2	51.45	2	50.55	50.40	0	3,009	0.00%
2019/04/17	1	52.00	1	51.60	51.40	0	3,023	0.00%
2019/04/12	1	51.10	1	51.20	50.90	0	2,998	0.00%
2019/04/11	1	52.00	5	52.20	52.30	-4	2,988	-0.13%
2019/04/10	2	55.10	8	55.16	54.00	-6	2,958	-0.20%
2019/04/09	3	53.63	1	53.70	53.90	2	2,891	0.07%
2019/04/08	2	53.55	1	53.40	53.40	1	2,873	0.03%
2019/04/03	0	0.00	12	52.13	52.70	-12	2,836	-0.42%
2019/04/01	0	0.00	2	51.80	51.90	-2	2,802	-0.07%
2019/03/29	0	0.00	1	51.90	51.80	-1	2,776	-0.04%
2019/03/28	0	0.00	3	51.60	51.40	-3	2,767	-0.11%
2019/03/27	7	51.43	0	0.00	51.90	7	2,734	0.26%
2019/03/25	1	51.00	10	50.80	51.00	-9	2,657	-0.34%
2019/03/22	26	54.78	4	55.40	52.50	22	2,627	0.84%
2019/03/21	6	52.80	5	53.90	53.60	1	2,509	0.04%
2019/03/20	6	52.30	8	52.69	53.00	-2	2,412	-0.08%
2019/03/19	15	52.02	12	52.23	51.90	3	2,367	0.13%
2019/03/18	2	48.20	23	48.67	49.20	-21	2,145	-0.98%
2019/03/15	1	48.80	1	48.25	48.25	0	2,131	0.00%
2019/03/14	6	48.23	1	48.00	48.00	5	2,126	0.24%
2019/03/13	6	48.33	1	48.30	48.30	5	2,142	0.23%
2019/03/12	11	48.50	2	48.10	48.10	9	2,173	0.41%
2019/03/08	1	46.60	1	46.70	46.90	0	2,208	0.00%
2019/03/06	2	48.15	0	0.00	48.10	2	2,397	0.08%
2019/03/05	1	48.60	0	0.00	48.30	1	2,490	0.04%
2019/02/27	3	47.37	2	47.35	47.35	1	2,509	0.04%
2019/02/26	2	48.93	2	48.20	48.10	0	2,515	0.00%
2019/02/22	4	49.05	0	0.00	48.45	4	2,497	0.16%
2019/02/21	2	49.10	8	49.26	49.80	-6	2,425	-0.25%
2019/02/19	10	46.85	0	0.00	46.80	10	2,312	0.43%
2019/02/15	2	48.70	2	48.28	47.35	0	2,274	0.00%
2019/02/12	1	46.50	0	0.00	47.45	1	2,079	0.05%
2019/01/30	0	0.00	1	46.95	46.10	-1	2,009	-0.05%
2019/01/29	0	0.00	4	46.65	46.50	-4	2,013	-0.20%
2019/01/28	5	47.59	0	0.00	47.75	5	2,005	0.25%
2019/01/25	0	0.00	2	48.18	47.50	-2	2,017	-0.10%
2019/01/24	1	48.00	1	47.80	47.50	0	1,998	0.00%
2019/01/22	6	48.22	3	47.28	47.50	3	1,954	0.15%
2019/01/21	0	0.00	4	49.35	48.15	-4	1,914	-0.21%
2019/01/18	5	46.21	3	46.17	46.80	2	1,678	0.12%
2019/01/17	1	45.35	5	44.64	44.00	-4	1,608	-0.25%
2019/01/16	3	44.28	6	44.33	45.20	-3	1,529	-0.20%
2019/01/15	3	41.28	0	0.00	41.85	3	1,464	0.20%
2019/01/09	1	41.40	1	42.20	42.20	0	1,493	0.00%
2019/01/08	0	0.00	1	39.60	40.65	-1	1,472	-0.07%
2019/01/04	1	38.35	3	37.03	38.75	-2	1,520	-0.13%
2019/01/03	1	37.80	0	0.00	37.80	1	1,530	0.07%
2018/12/27	0	0.00	2	40.30	39.80	-2	1,556	-0.13%
2018/12/26	0	0.00	3	40.67	39.60	-3	1,571	-0.19%
2018/12/25	0	0.00	9	40.33	40.50	-9	1,577	-0.57%
2018/12/24	14	41.24	2	41.05	41.40	12	1,572	0.76%
2018/12/22	2	40.10	0	0.00	40.35	2	1,565	0.13%
2018/12/21	1	38.80	4	39.24	39.90	-3	1,572	-0.19%
2018/12/20	0	0.00	2	39.10	39.20	-2	1,569	-0.13%
2018/12/19	2	41.40	0	0.00	40.90	2	1,569	0.13%
2018/12/13	1	42.90	1	42.30	42.50	0	1,606	0.00%
2018/12/12	8	43.35	5	43.29	42.90	3	1,618	0.19%
2018/12/06	9	43.31	0	0.00	43.80	9	1,620	0.56%
2018/12/05	1	47.30	1	45.65	45.90	0	1,601	0.00%
2018/12/03	0	0.00	6	48.48	48.45	-6	1,569	-0.38%
2018/11/30	3	48.00	1	47.75	48.45	2	1,534	0.13%
2018/11/29	1	48.00	7	48.07	49.20	-6	1,471	-0.41%
2018/11/28	7	43.72	2	43.00	45.40	5	1,334	0.37%
2018/11/27	1	40.95	8	39.80	41.55	-7	1,233	-0.57%
2018/11/26	8	39.49	3	39.07	39.70	5	1,199	0.42%
2018/11/23	2	38.00	2	38.15	38.25	0	1,185	0.00%
2018/11/22	5	39.72	3	39.72	39.25	2	1,166	0.17%
2018/11/20	0	0.00	1	38.05	37.90	-1	1,124	-0.09%
2018/11/19	2	37.90	3	37.73	38.40	-1	1,123	-0.09%
2018/11/15	1	36.00	0	0.00	36.10	1	1,137	0.09%
2018/11/09	2	36.90	0	0.00	37.10	2	1,252	0.16%
2018/11/07	0	0.00	3	37.50	37.90	-3	1,267	-0.24%
2018/11/06	3	36.40	0	0.00	36.10	3	1,282	0.23%
2018/11/02	2	37.85	2	38.80	38.25	0	1,284	0.00%
2018/10/29	0	0.00	1	33.25	34.60	-1	1,243	-0.08%
2018/10/22	3	38.33	0	0.00	39.20	3	1,338	0.22%
2018/10/18	0	0.00	2	36.90	37.00	-2	1,297	-0.15%
2018/10/17	0	0.00	2	36.70	36.10	-2	1,286	-0.16%
2018/10/12	0	0.00	5	34.53	34.85	-5	1,281	-0.39%
2018/10/11	8	34.79	0	0.00	34.50	8	1,246	0.64%
2018/10/04	2	41.58	1	41.00	41.20	1	1,220	0.08%
2018/09/28	4	44.70	0	0.00	44.35	4	1,220	0.33%
2018/09/27	2	44.40	2	44.60	44.60	0	1,217	0.00%
2018/09/21	1	43.55	1	44.20	44.20	0	1,243	0.00%
2018/09/18	1	44.20	1	43.40	43.40	0	1,254	0.00%
2018/09/17	2	45.28	2	45.00	45.00	0	1,250	0.00%
2018/09/14	1	45.15	1	45.75	45.75	0	1,246	0.00%
2018/09/13	3	44.97	1	45.00	45.00	2	1,225	0.16%
2018/09/10	2	49.80	2	48.60	47.20	0	1,207	0.00%
2018/09/07	0	0.00	1	50.80	49.60	-1	1,222	-0.08%
2018/09/06	1	51.50	0	0.00	51.50	1	1,225	0.08%
2018/08/28	1	54.60	1	54.80	54.80	0	1,568	0.00%
2018/08/22	1	51.10	1	51.80	51.50	0	1,742	0.00%
2018/08/20	0	0.00	1	53.40	51.80	-1	1,809	-0.06%
2018/08/13	1	57.10	1	57.00	57.40	0	1,832	0.00%
2018/08/10	0	0.00	2	62.00	62.50	-2	1,825	-0.11%
2018/08/03	1	62.50	0	0.00	63.30	1	2,012	0.05%
2018/08/02	0	0.00	1	63.10	62.30	-1	2,034	-0.05%
2018/08/01	0	0.00	1	64.00	64.00	-1	2,059	-0.05%
2018/07/31	2	61.90	0	0.00	61.70	2	2,068	0.10%
2018/07/19	0	0.00	2	62.80	61.50	-2	2,250	-0.09%
2018/07/13	1	61.00	0	0.00	60.50	1	2,407	0.04%
2018/07/02	1	63.40	0	0.00	62.90	1	2,495	0.04%
2018/06/29	2	62.60	5	62.90	63.00	-3	2,509	-0.12%
2018/06/28	0	0.00	4	60.20	60.00	-4	2,495	-0.16%
2018/06/26	8	61.80	4	61.80	61.80	4	2,525	0.16%
2018/06/25	1	63.00	0	0.00	63.00	1	2,522	0.04%
2018/06/22	0	0.00	2	65.80	65.40	-2	2,528	-0.08%
2018/06/21	1	66.20	0	0.00	66.80	1	2,545	0.04%
2018/06/20	1	64.20	0	0.00	64.50	1	2,572	0.04%
2018/06/19	0	0.00	1	65.60	65.00	-1	2,600	-0.04%
2018/06/15	6	66.93	0	0.00	66.90	6	2,621	0.23%
2018/06/14	1	68.60	1	68.90	68.50	0	2,611	0.00%
2018/06/13	1	70.30	1	69.70	69.10	0	2,624	0.00%
2018/06/12	1	71.80	1	71.00	70.70	0	2,696	0.00%
2018/06/11	1	69.10	2	69.30	71.00	-1	2,816	-0.04%
2018/06/08	1	68.50	2	69.30	69.00	-1	2,833	-0.04%
2018/06/07	0	0.00	5	68.26	68.60	-5	2,822	-0.18%
2018/06/06	0	0.00	2	70.00	68.50	-2	2,878	-0.07%
2018/06/05	1	69.20	1	67.70	67.70	0	2,852	0.00%
2018/05/31	10	68.40	11	66.33	66.60	-1	2,799	-0.04%
2018/05/30	2	64.65	1	64.80	65.20	1	2,739	0.04%
2018/05/29	11	65.32	1	65.30	65.20	10	2,724	0.37%
2018/05/28	2	62.30	5	64.16	64.00	-3	2,688	-0.11%
2018/05/25	1	61.80	2	61.20	61.20	-1	2,701	-0.04%
2018/05/14	3	59.60	11	60.70	60.20	-8	3,291	-0.24%
2018/05/11	1	58.90	1	59.10	59.30	0	3,337	0.00%
2018/05/09	2	58.25	0	0.00	56.90	2	3,412	0.06%
2018/05/07	0	0.00	1	57.10	57.30	-1	3,824	-0.03%
2018/05/04	1	54.80	0	0.00	55.30	1	4,058	0.02%
2018/05/03	2	55.25	4	55.88	56.10	-2	4,106	-0.05%
2018/05/02	2	54.10	0	0.00	54.10	2	4,069	0.05%
2018/04/27	1	54.70	0	0.00	55.70	1	4,058	0.02%
2018/04/25	5	57.20	1	57.80	58.00	4	4,114	0.10%
2018/04/24	1	55.30	7	54.10	54.70	-6	4,081	-0.15%
2018/04/20	0	0.00	10	62.30	60.60	-10	3,983	-0.25%
2018/04/19	10	63.50	5	63.60	63.20	5	3,962	0.13%
2018/04/18	0	0.00	2	63.90	63.90	-2	3,956	-0.05%
2018/04/16	0	0.00	6	65.70	66.40	-6	3,932	-0.15%
2018/04/13	0	0.00	4	67.00	67.00	-4	3,916	-0.10%
2018/04/12	0	0.00	2	68.10	68.00	-2	3,925	-0.05%
2018/04/11	2	68.60	4	68.25	69.00	-2	3,939	-0.05%
2018/04/10	3	70.97	0	0.00	69.60	3	4,012	0.07%
2018/04/09	3	69.90	0	0.00	71.40	3	4,022	0.07%
2018/04/02	8	69.71	0	0.00	69.60	8	4,060	0.20%
2018/03/30	5	71.50	0	0.00	71.20	5	4,050	0.12%
2018/03/27	0	0.00	2	72.70	71.90	-2	4,091	-0.05%
2018/03/26	1	71.60	1	71.20	71.30	0	4,127	0.00%
2018/03/23	3	72.20	0	0.00	72.00	3	4,123	0.07%
2018/03/22	1	75.40	1	74.90	74.00	0	4,101	0.00%
2018/03/20	13	74.27	1	74.10	74.10	12	4,067	0.30%
2018/03/16	2	75.50	0	0.00	75.10	2	4,081	0.05%
2018/03/15	10	75.90	12	76.44	76.70	-2	3,974	-0.05%
2018/03/14	2	74.65	8	74.93	72.90	-6	3,800	-0.16%
2018/03/13	8	74.10	0	0.00	74.00	8	3,780	0.21%
2018/03/12	2	73.00	1	72.90	72.90	1	3,782	0.03%
2018/03/09	0	0.00	4	70.83	71.00	-4	3,731	-0.11%
2018/03/07	0	0.00	1	70.30	69.80	-1	3,746	-0.03%
2018/03/06	2	71.90	3	72.07	72.00	-1	3,766	-0.03%
2018/03/05	0	0.00	1	72.60	71.80	-1	3,774	-0.03%
2018/02/27	1	75.80	0	0.00	73.00	1	3,792	0.03%
2018/02/26	8	76.80	7	76.34	74.30	1	3,813	0.03%
2018/02/23	1	73.80	1	72.50	72.50	0	3,599	0.00%
2018/02/22	1	72.60	2	72.90	72.00	-1	3,588	-0.03%
2018/02/21	0	0.00	4	71.60	70.90	-4	3,585	-0.11%
2018/02/12	1	69.20	1	68.70	67.80	0	3,546	0.00%
2018/02/09	1	70.00	1	70.00	70.20	0	3,523	0.00%
2018/02/08	1	71.70	3	70.00	70.30	-2	3,476	-0.06%
2018/02/07	3	71.30	5	71.10	70.00	-2	3,452	-0.06%
2018/02/06	11	69.93	9	70.26	67.40	2	3,403	0.06%
2018/02/05	2	73.50	3	72.70	73.70	-1	3,340	-0.03%
2018/02/02	16	72.40	9	72.70	71.60	7	3,287	0.21%
2018/02/01	1	75.30	1	76.80	74.30	0	3,291	0.00%
2018/01/31	3	75.93	2	76.00	76.10	1	3,304	0.03%
2018/01/30	7	77.27	15	76.73	75.30	-8	3,489	-0.23%
2018/01/29	1	74.60	7	74.11	75.70	-6	3,226	-0.19%
2018/01/26	10	68.94	5	68.58	68.90	5	3,025	0.17%
2018/01/24	0	0.00	5	65.70	65.70	-5	3,137	-0.16%
2018/01/23	5	66.58	0	0.00	65.80	5	3,186	0.16%
2018/01/19	17	69.95	6	68.58	67.20	11	3,328	0.33%
2018/01/15	1	67.90	0	0.00	67.30	1	3,555	0.03%
2018/01/12	2	65.70	2	66.20	65.90	0	3,677	0.00%
2018/01/09	1	65.50	1	65.00	65.00	0	4,237	0.00%
2018/01/08	1	66.00	0	0.00	65.00	1	4,420	0.02%
2018/01/05	8	67.39	0	0.00	67.40	8	4,639	0.17%
2018/01/03	0	0.00	1	64.80	64.50	-1	4,610	-0.02%
2018/01/02	2	63.55	2	63.25	64.10	0	4,629	0.00%