新唐 (4919)-永豐金-忠孝券商分點個股進出

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
127.0
漲跌
▼5.5
漲幅
-4.15%
成交量
5,543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

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/19	0	0.00	5	128.10	127.00	-5	1,898	-0.26%
2024/04/18	3	132.50	12	131.71	132.50	-9	1,831	-0.49%
2024/04/15	1	129.50	0	0.00	129.00	1	1,793	0.06%
2024/04/12	0	0.00	5	129.00	129.50	-5	1,774	-0.28%
2024/04/11	2	127.50	2	126.00	127.50	0	1,797	0.00%
2024/04/10	2	129.50	1	130.00	127.50	1	1,826	0.05%
2024/04/08	0	0.00	0	126.50	126.00	0	1,836	0.00%
2024/04/03	2	126.25	7	126.57	127.00	-5	1,836	-0.27%
2024/03/29	2	125.50	2	122.50	122.50	0	1,858	0.00%
2024/03/26	1	122.00	0	0.00	122.00	1	1,831	0.05%
2024/03/25	0.8	125.00	0	0.00	123.00	0.8	1,834	0.04%
2024/03/19	0	0.00	2	122.50	121.50	-2	2,010	-0.10%
2024/03/18	1	120.00	0.1	121.50	121.50	0.9	2,013	0.04%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	2.1	121.55	1.2	122.13	122.00	1	2,048	0.05%
2024/03/11	1	126.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	0.5	124.06	0.3	123.00	122.00	0.2	2,162	0.01%
2024/03/07	2	125.51	0.2	125.50	125.50	1.9	2,176	0.09%
2024/03/06	0	0.00	11	127.95	127.00	-11	2,210	-0.50%
2024/03/05	1	128.54	0	0.00	128.50	1	2,317	0.04%
2024/03/04	2	131.50	0	0.00	129.50	2	2,578	0.08%
2024/02/29	11	128.05	0	0.00	129.00	11	2,825	0.39%
2024/02/27	2	130.75	0	0.00	128.50	2	2,883	0.07%
2024/02/26	1	129.50	3	129.50	129.50	-2	2,944	-0.07%
2024/02/23	0.1	132.00	0	0.00	131.00	0.1	3,044	0.00%
2024/02/21	0	0.00	10	131.35	131.00	-10	3,088	-0.32%
2024/02/19	3	132.50	1	133.00	132.50	2	3,190	0.06%
2024/02/16	0	0.00	2	128.00	128.50	-2	3,428	-0.06%
2024/02/15	0	127.50	0	0.00	128.50	0	3,434	0.00%
2024/02/05	5	127.70	0	0.00	127.00	5	3,445	0.15%
2024/02/01	0	0.00	1	129.50	129.00	-1	3,452	-0.03%
2024/01/31	0	0.00	5	129.00	128.50	-5	3,460	-0.14%
2024/01/30	3	129.50	4	130.50	129.00	-1	3,478	-0.03%
2024/01/29	0	130.00	1	130.00	130.50	-1	3,503	-0.03%
2024/01/24	0	0.00	0.1	132.00	131.00	-0.1	3,620	0.00%
2024/01/23	0	0.00	1	133.00	133.00	-1	3,631	-0.03%
2024/01/19	0	0.00	2	132.25	132.50	-2	3,646	-0.05%
2024/01/18	1	131.00	0.1	131.50	130.00	0.9	3,651	0.03%
2024/01/17	12.4	130.32	12	132.75	130.00	0.4	3,651	0.01%
2024/01/16	0	0.00	3	134.00	135.50	-3	3,627	-0.08%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/12	0	0.00	0.1	134.50	134.50	-0.1	3,671	0.00%
2024/01/11	0.1	136.50	1	136.00	136.00	-0.9	3,698	-0.02%
2024/01/10	0	135.00	0	0.00	134.50	0	3,780	0.00%
2024/01/09	7	135.00	6.1	134.50	135.00	1	3,800	0.03%
2024/01/08	0	141.00	2	140.00	138.00	-2	3,792	-0.05%
2024/01/05	0.1	139.55	0	0.00	139.50	0.1	3,835	0.00%
2024/01/04	7	140.93	7	140.86	141.00	0	3,817	0.00%
2024/01/03	3.5	141.45	0	0.00	142.00	3.5	3,801	0.09%
2024/01/02	8	141.56	8	141.06	141.50	0	3,795	0.00%
2023/12/29	0.1	141.00	0	0.00	142.00	0.1	3,793	0.00%
2023/12/28	3.1	142.68	2	142.50	142.00	1.1	3,785	0.03%
2023/12/27	0	0.00	1	140.00	139.50	-1	3,725	-0.03%
2023/12/26	1	138.50	2	140.25	140.00	-1	3,729	-0.03%
2023/12/22	1	139.50	1	139.00	139.50	0	3,734	0.00%
2023/12/21	10	137.50	10	136.20	137.50	0	3,727	0.00%
2023/12/20	1	138.01	1	138.50	137.50	0	3,735	0.00%
2023/12/19	2	139.50	1	138.50	139.00	1	3,752	0.03%
2023/12/18	0	0.00	1	139.50	137.50	-1	3,749	-0.03%
2023/12/15	6	144.40	13.5	142.38	141.00	-7.4	3,721	-0.20%
2023/12/14	11	148.36	5	148.20	148.50	6	3,738	0.16%
2023/12/13	1	146.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0.1	146.00	0	0.00	145.00	0.1	3,705	0.00%
2023/12/11	0	0.00	3	144.83	145.50	-3	3,757	-0.08%
2023/12/08	1	144.50	8	143.57	143.00	-7	3,889	-0.18%
2023/12/07	3	142.83	4	142.88	142.00	-1	3,886	-0.03%
2023/12/06	13	145.58	12.1	145.08	145.50	0.9	3,856	0.02%
2023/12/05	23.2	145.81	39	146.69	146.00	-15.8	3,838	-0.41%
2023/12/04	10.2	150.05	9	150.61	149.50	1.2	3,806	0.03%
2023/12/01	13	149.46	15.2	149.60	149.50	-2.2	3,798	-0.06%
2023/11/30	14	148.86	18.3	150.17	148.50	-4.3	3,801	-0.11%
2023/11/29	14.2	149.39	10	148.80	149.50	4.2	3,692	0.11%
2023/11/28	7	142.93	9	143.33	144.00	-2	3,441	-0.06%
2023/11/27	10	142.90	11	142.45	141.50	-1	3,349	-0.03%
2023/11/24	3	139.33	1.1	140.14	139.00	1.9	3,216	0.06%
2023/11/22	9.4	140.40	23.2	140.51	140.50	-13.8	3,120	-0.44%
2023/11/21	0.2	138.50	0	0.00	138.00	0.2	3,036	0.01%
2023/11/20	6	138.25	1.2	139.07	138.50	4.9	3,037	0.16%
2023/11/17	0.3	138.33	2.1	138.01	138.50	-1.8	3,057	-0.06%
2023/11/16	1.2	137.67	4.1	137.53	136.50	-2.9	3,041	-0.10%
2023/11/15	29	139.57	30.1	139.88	138.00	-1.1	3,016	-0.04%
2023/11/14	0	0.00	1	133.00	133.00	-1	2,750	-0.04%
2023/11/13	2	131.50	2	132.50	132.50	0	2,771	0.00%
2023/11/10	6	131.00	0	0.00	131.00	6	2,750	0.22%
2023/11/08	0	0.00	6	130.00	131.00	-6	2,786	-0.22%
2023/11/07	0	0.00	2	130.50	130.50	-2	2,781	-0.07%
2023/11/06	2	128.00	3	129.00	128.50	-1	2,818	-0.04%
2023/11/03	3	127.33	0	0.00	127.50	3	2,829	0.11%
2023/11/02	0	0.00	1	131.00	131.00	-1	2,812	-0.04%
2023/11/01	11	128.36	10	128.20	128.50	1	2,820	0.04%
2023/10/31	5.1	127.03	7	128.93	127.00	-2	2,866	-0.07%
2023/10/30	0	0.00	3	127.67	128.00	-3	2,994	-0.10%
2023/10/27	2	125.50	0	0.00	125.50	2	3,209	0.06%
2023/10/26	3	126.67	2.5	126.52	127.00	0.5	3,431	0.01%
2023/10/25	2	129.75	0	130.50	129.00	2	3,545	0.06%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/23	10	128.00	10	130.20	128.00	0	3,647	0.00%
2023/10/20	1	131.50	0	0.00	132.50	1	3,681	0.03%
2023/10/19	2	132.00	1	132.00	132.50	1	3,759	0.03%
2023/10/18	0	0.00	1	132.00	130.00	-1	3,850	-0.03%
2023/10/17	9	130.00	13	130.73	130.00	-4	3,988	-0.10%
2023/10/16	0	0.00	11	131.50	130.50	-11	4,164	-0.26%
2023/10/13	11	130.77	1	130.00	131.00	10	4,309	0.23%
2023/10/12	3	128.00	0	0.00	128.50	3	4,332	0.07%
2023/10/11	10	126.00	13	126.77	126.00	-3	4,416	-0.07%
2023/10/06	3	125.50	1	126.50	128.00	2	4,463	0.04%
2023/09/28	0	125.00	0	0.00	125.00	0	4,703	0.00%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	0	126.50	1	126.00	125.50	-1	5,084	-0.02%
2023/09/22	1	126.00	0	0.00	128.00	1	5,066	0.02%
2023/09/21	7	127.57	7	129.21	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	0	0.00	1	134.00	132.50	-1	5,046	-0.02%
2023/09/18	1.2	133.80	3	134.33	134.00	-1.8	5,004	-0.03%
2023/09/14	1.3	132.30	10	132.25	132.00	-8.7	4,990	-0.18%
2023/09/13	6	131.83	8	130.44	130.00	-2	4,971	-0.04%
2023/09/12	0	0.00	2	129.25	128.50	-2	4,885	-0.04%
2023/09/11	6	127.42	1	128.00	126.50	5	4,966	0.10%
2023/09/08	1	128.00	0	0.00	127.00	1	5,039	0.02%
2023/09/07	0	0.00	1	129.00	127.50	-1	5,196	-0.02%
2023/09/06	1	129.00	1.5	129.83	129.00	-0.5	5,233	-0.01%
2023/09/05	1	128.00	2	127.75	128.50	-1	5,203	-0.02%
2023/09/01	1	123.50	0	0.00	123.50	1	5,171	0.02%
2023/08/31	0	0.00	1	123.50	123.50	-1	5,189	-0.02%
2023/08/30	0	123.50	1	123.00	123.00	-1	5,256	-0.02%
2023/08/29	2	118.00	1.3	118.00	120.00	0.7	5,283	0.01%
2023/08/28	1	120.00	0	0.00	120.00	1	5,292	0.02%
2023/08/24	1	120.50	2	121.00	120.50	-1	5,383	-0.02%
2023/08/23	0	0.00	3	119.17	121.50	-3	5,455	-0.05%
2023/08/22	2.1	120.26	0	0.00	120.00	2.1	5,447	0.04%
2023/08/21	8.1	121.53	8	124.50	121.50	0.1	5,471	0.00%
2023/08/17	1	125.00	1	124.00	127.00	0	5,511	0.00%
2023/08/16	2	123.50	2	125.50	125.50	0	5,510	0.00%
2023/08/15	12	125.00	12	124.67	125.00	0	5,599	0.00%
2023/08/14	2	121.50	1	125.50	125.50	1	5,696	0.02%
2023/08/11	1	124.50	0	0.00	124.00	1	5,709	0.02%
2023/08/10	3	124.50	3	124.50	124.50	0	5,803	0.00%
2023/08/09	10	127.50	10	127.40	127.50	0	5,797	0.00%
2023/08/08	12	129.83	10	128.70	130.00	2	5,864	0.03%
2023/08/07	10	129.00	10	125.70	129.00	0	5,915	0.00%
2023/08/04	2.1	125.52	0	0.00	126.50	2.1	5,943	0.04%
2023/08/02	5.3	129.68	13	130.38	126.50	-7.8	6,058	-0.13%
2023/08/01	28	136.18	20	137.18	133.00	8	6,000	0.13%
2023/07/31	18.5	138.19	9	138.56	140.00	9.4	5,836	0.16%
2023/07/28	2	141.75	3.2	141.66	142.00	-1.2	5,698	-0.02%
2023/07/27	0.1	139.50	1	139.00	139.50	-1	5,616	-0.02%
2023/07/26	3.6	137.65	3	137.00	136.50	0.6	5,628	0.01%
2023/07/25	12	139.54	12	139.83	139.00	0	5,618	0.00%
2023/07/24	10	140.05	8	140.00	140.00	2	5,584	0.04%
2023/07/21	23	139.54	19	138.92	140.00	4	5,630	0.07%
2023/07/20	13.1	143.84	13	143.27	142.00	0.1	5,673	0.00%
2023/07/19	10	143.05	6.3	142.88	141.50	3.7	5,475	0.07%
2023/07/18	19	140.66	20.1	138.08	141.00	-1.1	5,344	-0.02%
2023/07/17	3.3	137.20	6	137.92	138.00	-2.7	5,173	-0.05%
2023/07/14	7.1	136.56	7	136.64	137.00	0.1	5,169	0.00%
2023/07/13	0	0.00	2.1	134.49	133.00	-2.1	5,120	-0.04%
2023/07/12	13	131.96	10	132.20	131.50	3	5,077	0.06%
2023/07/11	1	133.50	2.2	134.34	133.50	-1.2	5,062	-0.02%
2023/07/07	12	131.04	10	130.40	131.00	2	5,071	0.04%
2023/07/06	2.2	135.64	21.2	135.41	134.00	-19	5,046	-0.38%
2023/07/05	35	138.67	29.3	137.84	136.00	5.7	4,982	0.11%
2023/07/04	8.1	134.92	5	134.20	135.50	3.1	4,758	0.07%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/29	0	0.00	1	129.50	128.00	-1	4,822	-0.02%
2023/06/28	7	127.00	6	128.00	127.00	1	4,942	0.02%
2023/06/27	13	128.77	14	129.79	128.00	-1	5,056	-0.02%
2023/06/26	0.7	131.50	4	130.50	131.00	-3.4	5,095	-0.07%
2023/06/21	4.1	127.76	0	0.00	128.00	4.1	5,190	0.08%
2023/06/19	1	131.00	3	132.17	130.50	-2	5,642	-0.04%
2023/06/16	2.4	133.21	4.1	132.27	131.50	-1.8	5,638	-0.03%
2023/06/15	0.1	134.00	5	133.50	134.00	-4.9	5,682	-0.09%
2023/06/14	10	130.95	4	132.38	130.50	6	5,637	0.11%
2023/06/13	7.2	135.01	8	134.43	135.00	-0.8	5,582	-0.01%
2023/06/12	1	129.00	4	130.38	130.50	-3	5,487	-0.05%
2023/06/09	4	128.00	0	0.00	128.00	4	5,465	0.07%
2023/06/08	2.1	127.26	1	126.00	126.00	1.1	5,502	0.02%
2023/06/07	1	128.03	2	128.50	129.00	-1	5,548	-0.02%
2023/06/06	18	127.03	16	128.75	127.00	2	5,595	0.04%
2023/06/05	0	0.00	3	129.67	130.00	-3	5,624	-0.05%
2023/06/02	2	126.50	1	128.00	127.00	1	5,665	0.02%
2023/06/01	4	127.38	0	0.00	127.00	4	5,927	0.07%
2023/05/31	0	0.00	2	129.25	129.00	-2	6,015	-0.03%
2023/05/30	14	128.71	11.1	130.21	129.00	2.9	6,057	0.05%
2023/05/29	5	129.50	10	130.05	130.50	-5	6,039	-0.08%
2023/05/26	4	125.88	1	126.50	125.50	3	6,126	0.05%
2023/05/25	2.1	125.76	0	0.00	125.50	2.1	6,300	0.03%
2023/05/24	4	124.50	1	124.50	124.50	3	6,388	0.05%
2023/05/23	2	128.00	1	127.50	127.50	1	6,466	0.02%
2023/05/22	0	127.00	1	127.50	127.00	-1	6,636	-0.01%
2023/05/19	6	126.25	10	128.25	126.00	-4	6,787	-0.06%
2023/05/18	12	125.38	2.1	126.73	125.50	9.9	6,762	0.15%
2023/05/17	16	123.47	16	123.00	123.00	0	6,795	0.00%
2023/05/16	3	121.83	1	121.52	121.50	2	6,830	0.03%
2023/05/15	1	122.50	0	124.50	122.50	1	6,814	0.01%
2023/05/12	1.1	123.14	0	0.00	125.50	1.1	6,893	0.02%
2023/05/11	12	124.33	11.1	125.97	124.00	0.9	6,930	0.01%
2023/05/10	0.1	127.50	0	0.00	129.50	0.1	7,124	0.00%
2023/05/09	5.2	128.27	3.3	128.98	126.50	1.9	7,217	0.03%
2023/05/08	1	136.00	0	0.00	133.50	1	7,224	0.01%
2023/05/05	1	133.00	2	133.00	133.50	-1	7,405	-0.01%
2023/05/04	2	131.25	0	0.00	131.50	2	7,952	0.03%
2023/05/03	0	0.00	1	131.50	133.50	-1	8,266	-0.01%
2023/05/02	0	0.00	1	131.00	131.00	-1	8,292	-0.01%
2023/04/28	17.3	132.84	18	131.61	133.00	-0.7	8,374	-0.01%
2023/04/27	2	130.25	1	127.00	129.50	1	8,347	0.01%
2023/04/26	20	125.70	18	128.97	130.50	2	8,364	0.02%
2023/04/25	16	130.69	10.1	133.40	130.00	5.9	8,288	0.07%
2023/04/24	1	137.50	0	0.00	139.00	1	8,236	0.01%
2023/04/21	8	139.00	7	140.43	139.00	1	8,332	0.01%
2023/04/19	9.2	144.59	0.1	144.50	143.50	9	8,468	0.11%
2023/04/18	16.1	150.00	15	148.13	147.00	1.1	8,422	0.01%
2023/04/14	0.1	149.00	0	0.00	148.50	0.1	8,401	0.00%
2023/04/13	3.2	147.21	0	0.00	147.00	3.2	8,416	0.04%
2023/04/12	0	0.00	0	151.00	150.00	0	8,401	0.00%
2023/04/11	0	0.00	2	150.75	150.00	-2	8,409	-0.02%
2023/04/10	2	149.02	0	0.00	149.00	2	8,400	0.02%
2023/04/07	0	0.00	1	149.00	147.50	-1	8,363	-0.01%
2023/03/31	31	149.66	29	150.43	149.50	2	8,403	0.02%
2023/03/30	19	148.26	22.1	146.22	148.50	-3.1	8,360	-0.04%
2023/03/29	1.1	142.99	2	144.25	143.00	-0.9	8,337	-0.01%
2023/03/28	11	146.23	7	149.93	146.00	4	8,476	0.05%
2023/03/27	1	152.00	2.1	151.57	151.50	-1.1	8,360	-0.01%
2023/03/24	9	157.39	5	156.90	155.50	4	8,339	0.05%
2023/03/23	23	157.52	60.1	156.28	159.50	-37.1	8,267	-0.45%
2023/03/22	13	150.19	8	150.06	150.00	5	7,933	0.06%
2023/03/21	2	150.00	0	0.00	147.00	2	7,914	0.03%
2023/03/20	11.1	147.86	1	148.50	148.00	10.1	7,914	0.13%
2023/03/16	21	144.38	15	145.90	144.50	6	8,098	0.07%
2023/03/15	8	147.50	8	149.88	147.00	0	8,154	0.00%
2023/03/14	5	147.00	6	145.17	147.00	-1	8,204	-0.01%
2023/03/13	8	144.50	6	143.00	145.50	2	8,335	0.02%
2023/03/10	6.1	145.00	6	146.00	145.00	0.1	8,362	0.00%
2023/03/09	9	148.67	10	151.00	148.50	-1	8,462	-0.01%
2023/03/08	4	148.25	4.2	148.24	150.00	-0.2	8,439	0.00%
2023/03/07	31	148.05	21	149.02	148.50	10	8,528	0.12%
2023/03/06	40	154.94	38	155.04	151.50	2	8,498	0.02%
2023/03/03	25	150.90	16	150.09	150.50	9	8,334	0.11%
2023/03/02	9	147.72	8	149.13	148.00	1	8,660	0.01%
2023/03/01	31	147.95	34	148.16	149.50	-3	8,852	-0.03%
2023/02/24	31	149.10	33	151.33	147.50	-2	9,086	-0.02%
2023/02/23	11	149.05	19.2	147.25	149.50	-8.2	9,028	-0.09%
2023/02/22	12	141.84	8	142.19	142.50	4	9,014	0.04%
2023/02/21	8	145.06	6	145.25	145.50	2	9,132	0.02%
2023/02/20	27	143.85	25	144.38	143.50	2	9,533	0.02%
2023/02/17	24	144.21	14	145.14	144.50	10	9,521	0.11%
2023/02/16	3	147.17	0	147.75	149.00	3	9,440	0.03%
2023/02/15	8.1	146.93	11	146.51	145.00	-3	9,608	-0.03%
2023/02/14	7	147.78	4	147.27	145.50	3	9,519	0.03%
2023/02/13	1	148.46	1	147.54	147.50	0	9,556	0.00%
2023/02/10	1.1	148.08	3	149.00	147.50	-1.9	9,660	-0.02%
2023/02/09	17	151.26	15	152.90	150.50	2	9,805	0.02%
2023/02/08	35	152.83	79.1	151.10	154.00	-44.1	9,831	-0.45%
2023/02/07	41.2	146.56	30	146.43	148.50	11.2	9,742	0.11%
2023/02/06	19	148.18	19	149.29	148.50	0	9,772	0.00%
2023/02/03	35	148.27	49	147.95	151.50	-14	9,674	-0.14%
2023/02/02	127.1	147.32	135.1	146.90	147.00	-8.1	9,537	-0.08%	大買/大賣/
2023/02/01	185	136.38	184.1	136.13	142.00	0.9	9,089	0.01%	大買/大賣/
2023/01/31	5.1	129.80	1	130.50	129.50	4.1	8,855	0.05%
2023/01/30	30	129.50	7.1	130.19	130.50	22.9	8,906	0.26%
2023/01/17	2.1	125.95	4	125.75	126.00	-1.9	8,856	-0.02%
2023/01/16	1	125.50	2	125.50	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	1	125.50	124.00	-1	8,992	-0.01%
2023/01/12	6	126.50	6	126.17	125.50	0	9,057	0.00%
2023/01/11	6	123.83	8	124.88	125.50	-2	9,041	-0.02%
2023/01/10	2	124.00	2	123.50	123.50	0	9,085	0.00%
2023/01/09	10	122.80	15.1	120.87	123.50	-5.1	9,169	-0.06%
2023/01/06	1	116.50	1	117.50	118.00	0	9,206	0.00%
2023/01/04	0	117.50	0	0.00	117.50	0	9,454	0.00%
2023/01/03	1	117.00	4	117.63	118.00	-3	9,535	-0.03%
2022/12/29	4	114.25	3	112.67	116.50	1	9,620	0.01%
2022/12/28	17	114.74	13	116.73	114.00	4	9,815	0.04%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	5	116.50	5	116.70	116.00	0	9,989	0.00%
2022/12/23	15	116.73	14	116.75	117.00	1	10,116	0.01%
2022/12/22	8	119.63	5	120.00	119.50	3	10,179	0.03%
2022/12/21	20	120.57	19	121.34	120.00	1	10,261	0.01%
2022/12/20	14	121.82	13	120.44	118.50	1	10,300	0.01%
2022/12/19	1	120.50	4	120.13	120.00	-3	10,205	-0.03%
2022/12/16	15	120.77	49	120.23	121.00	-34	10,373	-0.33%
2022/12/15	30	123.48	25	124.12	123.50	5	10,490	0.05%
2022/12/14	3	125.00	6	123.83	125.00	-3	10,525	-0.03%
2022/12/13	0	121.00	0	0.00	120.00	0	10,613	0.00%
2022/12/12	4	121.75	0	0.00	122.00	4	10,622	0.04%
2022/12/09	76	122.81	43	125.94	121.50	33	10,681	0.31%
2022/12/08	1	124.00	7	122.86	124.00	-6	10,619	-0.06%
2022/12/07	20	118.85	19	119.84	118.50	1	10,585	0.01%
2022/12/06	33	124.88	33.1	125.42	124.00	-0.1	10,914	0.00%
2022/12/05	21	126.88	16	126.09	127.00	5	10,858	0.05%
2022/12/02	17.1	124.56	11	124.59	124.50	6.1	10,783	0.06%
2022/12/01	2	124.49	7.4	124.41	123.50	-5.4	10,825	-0.05%
2022/11/30	2	121.00	5	120.60	121.00	-3	10,891	-0.03%
2022/11/29	6	121.00	5.4	121.52	120.50	0.6	10,954	0.01%
2022/11/28	24	119.54	31	119.71	122.00	-7	10,869	-0.06%
2022/11/25	36	120.99	38	122.22	120.00	-2	10,880	-0.02%
2022/11/24	63.4	125.24	62	125.13	123.50	1.4	10,847	0.01%
2022/11/23	6	123.33	6	123.75	122.50	0	10,472	0.00%
2022/11/22	11	122.09	12	121.50	122.00	-1	10,331	-0.01%
2022/11/21	0	0.00	6	117.75	118.00	-6	10,324	-0.06%
2022/11/18	21	116.64	19	118.50	115.50	2	10,538	0.02%
2022/11/17	76	121.08	67	121.14	121.00	9	10,446	0.09%
2022/11/16	32.1	120.97	35.1	119.76	123.00	-3.1	10,300	-0.03%
2022/11/15	15	114.80	12	112.88	116.00	3	9,870	0.03%
2022/11/14	23	110.87	20.3	109.49	111.00	2.7	10,112	0.03%
2022/11/11	2.1	110.77	7	109.71	109.50	-5	10,391	-0.05%
2022/11/10	6	110.00	7	108.36	110.00	-1	10,306	-0.01%
2022/11/09	23	109.50	22	109.00	109.50	1	10,425	0.01%
2022/11/08	2	107.50	3.1	109.79	107.50	-1.1	10,680	-0.01%
2022/11/07	9	106.78	9	106.44	107.50	0	10,829	0.00%
2022/11/03	12	106.71	15	108.47	110.50	-3	10,550	-0.03%
2022/11/02	3	107.33	3	107.83	107.00	0	10,464	0.00%
2022/11/01	0	0.00	2	103.75	104.00	-2	10,460	-0.02%
2022/10/31	1	102.06	1	104.00	102.50	0	10,606	0.00%
2022/10/28	12	103.42	22	102.09	102.50	-10	10,684	-0.09%
2022/10/27	33	99.65	30	100.45	101.50	3	10,623	0.03%
2022/10/26	30	94.96	32	95.58	95.70	-2	10,559	-0.02%
2022/10/25	12	97.83	2	98.00	97.30	10	10,521	0.10%
2022/10/24	10	98.80	11	100.06	97.90	-1	10,523	-0.01%
2022/10/21	7	96.70	7	96.87	95.00	0	10,508	0.00%
2022/10/20	4	96.98	5	97.88	98.40	-1	10,537	-0.01%
2022/10/19	4	100.60	7	101.36	99.80	-3	10,741	-0.03%
2022/10/18	16	101.97	13	101.42	100.50	3	10,864	0.03%
2022/10/17	27	101.56	31	99.13	103.00	-4	11,816	-0.03%
2022/10/14	20.1	99.98	18	101.29	103.50	2.1	12,295	0.02%
2022/10/13	11	99.05	10	101.35	94.10	1	12,329	0.01%
2022/10/12	37	104.72	37	104.31	104.00	0	12,291	0.00%
2022/10/11	8	109.00	7.2	109.11	107.00	0.8	12,413	0.01%
2022/10/07	4	112.88	4	113.25	113.00	0	12,607	0.00%
2022/10/06	15	113.50	15	114.50	115.50	0	13,015	0.00%
2022/10/05	30.3	114.51	32	114.84	113.00	-1.7	13,248	-0.01%
2022/10/04	13	108.73	13	110.38	110.00	0	13,313	0.00%
2022/10/03	0	105.50	1.1	106.89	107.50	-1.1	13,402	-0.01%
2022/09/30	8	106.56	13	105.35	108.00	-5	13,595	-0.04%
2022/09/29	3	105.33	8	106.50	104.50	-5	13,715	-0.04%
2022/09/28	18	107.86	11	108.95	105.00	7	13,911	0.05%
2022/09/27	4	109.38	5.3	110.79	113.50	-1.3	14,330	-0.01%
2022/09/26	28.1	112.51	26	111.06	108.50	2.1	14,738	0.01%
2022/09/23	21	118.17	27	121.09	117.00	-6	15,029	-0.04%
2022/09/22	11.1	123.64	12	123.75	124.00	-0.9	15,066	-0.01%
2022/09/21	21	123.90	16	123.06	124.00	5	15,104	0.03%
2022/09/20	25.1	122.74	18	122.67	122.50	7.1	15,196	0.05%
2022/09/19	0	0.00	0.3	120.67	120.50	-0.3	15,291	0.00%
2022/09/16	2.1	119.81	1	121.00	120.00	1.1	15,471	0.01%
2022/09/15	3	121.17	7	122.50	120.00	-4	15,554	-0.03%
2022/09/14	15	120.00	17	120.85	123.50	-2	15,708	-0.01%
2022/09/13	17.3	123.69	16	124.16	122.50	1.3	15,748	0.01%
2022/09/12	5	119.00	5.2	119.50	118.50	-0.2	15,530	0.00%
2022/09/08	0.2	115.00	0	0.00	117.50	0.2	15,711	0.00%
2022/09/07	25.1	113.55	12	114.25	115.00	13.1	15,940	0.08%
2022/09/06	21	113.57	70.1	112.79	113.00	-49.1	16,010	-0.31%
2022/09/05	5	118.50	17	121.74	118.50	-12	15,932	-0.08%
2022/09/02	3.1	122.18	2.2	123.31	122.00	0.9	15,939	0.01%
2022/09/01	10	124.25	10	122.00	121.00	0	16,062	0.00%
2022/08/31	0	0.00	9	125.28	125.50	-9	16,138	-0.06%
2022/08/30	6.1	123.01	4	123.38	122.50	2.1	16,552	0.01%
2022/08/29	61	120.06	78	121.06	123.00	-17	17,208	-0.10%
2022/08/26	64.2	128.08	34	130.46	126.50	30.2	17,514	0.17%
2022/08/25	57	129.20	5	127.50	127.50	52	17,347	0.30%
2022/08/24	2	122.50	2	123.00	123.00	0	17,193	0.00%
2022/08/23	9	121.22	11	120.91	121.50	-2	17,543	-0.01%
2022/08/22	3	124.00	13	124.15	123.50	-10	17,678	-0.06%
2022/08/19	28	126.43	72	126.13	125.50	-44	17,767	-0.25%
2022/08/18	74	124.88	17	124.56	124.50	57	17,514	0.33%
2022/08/17	10	120.50	9	121.06	119.50	1	17,449	0.01%
2022/08/16	23	122.83	20	125.00	122.50	3	17,705	0.02%
2022/08/15	42	124.39	49	124.03	124.00	-7	17,881	-0.04%
2022/08/12	7	120.63	10	120.95	121.50	-3	18,001	-0.02%
2022/08/11	2	113.75	1	114.00	113.00	1	17,973	0.01%
2022/08/09	27	113.50	27	112.94	113.50	0	18,552	0.00%
2022/08/08	27	114.39	28	112.27	114.00	-1	19,047	-0.01%
2022/08/05	54.1	112.84	55	113.77	114.00	-1	19,385	0.00%
2022/08/04	3.2	106.60	2	106.75	106.50	1.2	19,606	0.01%
2022/08/03	2.1	108.49	5	108.80	108.00	-2.9	19,728	-0.01%
2022/08/02	2	108.76	10	109.50	109.00	-8	20,209	-0.04%
2022/08/01	2	112.75	1	115.00	112.50	1	20,510	0.00%
2022/07/29	3	119.33	0	0.00	119.50	3	21,141	0.01%
2022/07/28	6	119.08	2	122.00	118.00	4	21,759	0.02%
2022/07/27	3	119.50	0	0.00	120.00	3	22,255	0.01%
2022/07/26	11	120.14	22	121.11	119.50	-11	22,354	-0.05%
2022/07/25	21	127.21	24	126.69	127.50	-3	22,271	-0.01%
2022/07/22	94.1	131.66	88	132.66	130.00	6.1	22,383	0.03%
2022/07/21	43	127.16	32	125.14	129.50	11	21,594	0.05%
2022/07/20	6	118.00	8	118.31	118.00	-2	21,191	-0.01%
2022/07/19	7	114.86	6	114.17	114.00	1	21,217	0.00%
2022/07/18	8	117.43	50	117.74	117.00	-42	21,378	-0.20%
2022/07/15	70	115.56	27	114.06	116.00	43	21,812	0.20%
2022/07/14	24	112.40	26	110.79	114.50	-2	21,730	-0.01%
2022/07/13	21	112.21	18	112.78	110.00	3	21,524	0.01%
2022/07/12	17	111.53	12	112.79	112.50	5	21,510	0.02%
2022/07/11	5	117.60	4	117.13	117.50	1	21,710	0.00%
2022/07/08	5	118.20	4	119.13	117.00	1	21,852	0.00%
2022/07/07	16	116.66	10	113.40	117.00	6	21,879	0.03%
2022/07/06	45	115.91	45	117.27	112.50	0	22,093	0.00%
2022/07/05	63	117.21	75	117.71	118.00	-12	22,267	-0.05%
2022/07/04	12	119.25	13	119.69	122.00	-1	22,281	0.00%
2022/07/01	34.1	124.17	15	125.83	122.50	19.1	22,482	0.09%
2022/06/30	25	136.98	16	137.97	136.00	9	22,408	0.04%
2022/06/29	2	139.75	3	141.83	143.00	-1	22,711	0.00%
2022/06/28	8	140.69	7	141.29	140.50	1	22,946	0.00%
2022/06/27	12	149.08	15	147.33	147.50	-3	23,468	-0.01%
2022/06/24	7	140.93	4	139.63	140.00	3	23,867	0.01%
2022/06/23	7	144.14	10	144.75	144.00	-3	24,329	-0.01%
2022/06/22	16.1	146.46	16.1	150.46	144.00	0.1	24,814	0.00%
2022/06/21	5	156.40	5	155.20	156.50	0	25,557	0.00%
2022/06/20	20.1	158.78	17	159.82	154.00	3.1	26,723	0.01%
2022/06/17	19	163.39	11	163.32	167.50	8	27,070	0.03%
2022/06/16	15.1	172.67	53	174.42	166.00	-37.9	27,297	-0.14%
2022/06/15	1	170.01	2.5	171.18	170.50	-1.5	27,687	-0.01%
2022/06/14	26.4	167.23	6	164.67	168.00	20.4	27,861	0.07%
2022/06/13	7	167.78	5	167.40	166.50	2	27,830	0.01%
2022/06/10	26	172.87	17	172.91	172.50	9	27,999	0.03%
2022/06/09	3	175.67	20	175.60	176.50	-17	27,910	-0.06%
2022/06/08	116	177.78	131	179.19	175.00	-15	27,819	-0.05%	大買/大賣/
2022/06/07	93	181.69	61	179.70	182.00	32	27,607	0.12%
2022/06/06	34	176.10	28	176.46	176.50	6	27,139	0.02%
2022/06/02	8	172.75	3.1	171.19	173.00	4.9	26,990	0.02%
2022/06/01	5	173.40	15	173.87	171.50	-10	26,945	-0.04%
2022/05/31	49.2	173.62	48	173.30	173.50	1.2	26,840	0.00%
2022/05/30	14	168.79	11	169.50	169.00	3	26,547	0.01%
2022/05/27	2	162.50	2	164.00	162.50	0	26,408	0.00%
2022/05/26	5	161.40	24	161.04	160.50	-19	26,281	-0.07%
2022/05/25	32	161.36	48	161.40	164.00	-16	26,198	-0.06%
2022/05/24	38.1	164.34	16	166.27	160.50	22.1	26,005	0.08%
2022/05/23	51	173.45	74	174.32	172.00	-23	25,657	-0.09%
2022/05/20	69	175.90	50	175.25	175.00	19	25,429	0.07%
2022/05/19	59	171.53	23	170.54	173.50	36	25,020	0.14%
2022/05/18	36	172.29	46	173.60	171.50	-10	24,878	-0.04%
2022/05/17	34	169.81	31.1	169.38	171.50	2.9	24,725	0.01%
2022/05/16	188	172.32	229.9	172.18	167.50	-41.9	24,832	-0.17%	大買/大賣/
2022/05/13	49.2	167.26	61	169.02	166.50	-11.8	24,511	-0.05%
2022/05/12	21	165.26	39	164.86	163.00	-18	24,431	-0.07%
2022/05/11	33	163.83	43	165.49	163.50	-10	24,469	-0.04%
2022/05/10	64	166.42	40.2	166.85	168.00	23.8	24,989	0.10%
2022/05/09	31	164.47	23	166.30	163.00	8	24,776	0.03%
2022/05/06	79	169.27	68.2	167.19	171.50	10.8	24,525	0.04%
2022/05/05	154	167.86	177	168.45	168.00	-23	24,166	-0.10%	大買/大賣/
2022/05/04	97	160.20	66	158.68	162.50	31	23,768	0.13%
2022/05/03	6	149.17	6	149.25	151.50	0	23,539	0.00%
2022/04/29	19	146.61	9	148.61	146.00	10	23,509	0.04%
2022/04/28	28.2	142.99	25.1	141.76	143.50	3.1	23,501	0.01%
2022/04/27	4.1	143.34	13	138.81	145.00	-8.9	23,407	-0.04%
2022/04/26	16.3	147.15	15	148.10	143.50	1.3	23,610	0.01%
2022/04/25	8.3	150.18	4	152.88	149.00	4.3	23,957	0.02%
2022/04/22	21	159.69	6.4	161.72	159.50	14.6	24,015	0.06%
2022/04/21	171	163.35	198	165.35	166.50	-27	23,823	-0.11%	大買/大賣/
2022/04/20	25.2	159.30	13	158.88	159.50	12.2	23,299	0.05%
2022/04/19	57.2	159.87	54	159.10	158.00	3.2	23,270	0.01%
2022/04/18	8	154.88	10	155.55	156.00	-2	23,186	-0.01%
2022/04/15	30.5	159.07	17	156.74	156.50	13.5	23,015	0.06%
2022/04/14	3	166.50	83	167.25	167.00	-80	22,684	-0.35%
2022/04/13	214	163.96	210	163.15	163.50	4	22,437	0.02%	大買/大賣/
2022/04/12	72.3	161.82	1	160.00	159.00	71.3	22,172	0.32%
2022/04/11	20	166.18	22	164.80	160.50	-2	21,872	-0.01%
2022/04/08	28	171.36	26	172.42	173.00	2	21,426	0.01%
2022/04/07	32	171.91	74.2	170.89	172.50	-42.2	20,942	-0.20%
2022/04/06	75	179.95	30	180.75	180.00	45	20,316	0.22%
2022/04/01	11.1	184.32	8	185.55	183.00	3.1	20,023	0.02%
2022/03/31	13	195.46	110	196.50	191.00	-97	19,559	-0.50%	大賣/
2022/03/30	111.1	192.72	89.3	199.11	190.50	21.9	19,221	0.11%	大買/
2022/03/29	94.2	191.84	60.1	188.61	194.50	34.1	18,900	0.18%
2022/03/28	60.1	183.52	195.2	183.84	177.00	-135.1	18,930	-0.71%	大賣/鉅額交易
2022/03/25	178	179.87	193	180.75	179.50	-15	18,298	-0.08%	大買/大賣/
2022/03/24	222	177.94	201	177.07	179.00	21	17,766	0.12%	大買/大賣/
2022/03/23	266	171.66	346.2	170.20	175.50	-80.2	16,873	-0.48%	大買/大賣/
2022/03/22	380.1	157.46	246.2	156.81	160.00	134	15,827	0.85%	大買/大賣/鉅額交易
2022/03/21	49	153.53	29.1	154.39	153.50	19.9	15,465	0.13%
2022/03/18	38	151.97	63	151.35	149.00	-25	15,255	-0.16%
2022/03/17	19	145.34	27.3	146.32	148.50	-8.3	14,639	-0.06%
2022/03/16	7	137.00	5	140.10	137.00	2	14,436	0.01%
2022/03/15	10.3	140.28	5.2	140.17	138.50	5.2	14,460	0.04%
2022/03/14	27	145.00	31	144.18	145.00	-4	14,442	-0.03%
2022/03/11	4	142.87	5	143.60	143.00	-1	14,740	-0.01%
2022/03/10	9	143.94	9	146.50	143.00	0	14,906	0.00%
2022/03/09	8	143.44	8	143.38	143.50	0	15,044	0.00%
2022/03/08	22.2	143.75	27.2	141.61	140.00	-5	15,349	-0.03%
2022/03/07	15.2	137.97	10.2	137.88	138.00	5	16,046	0.03%
2022/03/04	1	145.00	4	145.13	144.50	-3	17,325	-0.02%
2022/03/03	51	145.35	57	145.07	145.50	-6	18,951	-0.03%
2022/03/02	2	141.75	7	141.86	143.00	-5	19,522	-0.03%
2022/03/01	1	140.00	7	139.71	139.50	-6	20,151	-0.03%
2022/02/25	8	136.69	3	137.00	136.50	5	20,576	0.02%
2022/02/24	4	136.75	0	0.00	133.50	4	21,396	0.02%
2022/02/23	1	138.00	2	140.00	140.00	-1	21,422	0.00%
2022/02/22	16	137.75	8.1	138.25	136.50	7.9	21,565	0.04%
2022/02/21	5	141.31	8	142.38	142.00	-3	21,782	-0.01%
2022/02/18	6	143.90	10.1	141.22	144.50	-4	22,092	-0.02%
2022/02/17	21.1	144.41	15	145.37	143.00	6.1	22,348	0.03%
2022/02/16	146	151.34	155.5	151.86	147.50	-9.5	22,483	-0.04%	大買/大賣/
2022/02/15	20.1	146.58	13	148.65	145.50	7	22,383	0.03%
2022/02/14	34.2	144.58	34	147.94	143.50	0.2	22,227	0.00%
2022/02/11	48	150.35	157.1	149.00	152.00	-109.1	22,140	-0.49%	大賣/鉅額交易
2022/02/10	426	147.80	317	148.30	147.50	109	21,979	0.50%	大買/大賣/鉅額交易
2022/02/09	81	148.85	84.1	145.24	143.00	-3.1	21,281	-0.01%
2022/02/08	8	144.56	14	144.71	145.00	-6	21,042	-0.03%
2022/02/07	147.2	149.13	141	149.40	144.00	6.2	21,124	0.03%	大買/大賣/
2022/01/26	160	142.51	160	141.17	143.00	0	20,884	0.00%	大買/大賣/
2022/01/25	11	140.23	12	141.42	140.50	-1	20,809	0.00%
2022/01/24	2	135.50	8.1	136.56	138.50	-6.1	20,593	-0.03%
2022/01/21	0	0.00	7	136.79	135.00	-7	20,604	-0.03%
2022/01/20	36	141.53	39	139.77	142.00	-3	20,533	-0.01%
2022/01/19	77	140.42	73	138.10	140.50	4	20,662	0.02%
2022/01/18	60.1	140.81	62	134.48	139.00	-2	20,828	-0.01%
2022/01/17	22	129.73	4	128.38	131.00	18	20,616	0.09%
2022/01/14	5	122.60	1	124.00	124.00	4	21,152	0.02%
2022/01/13	2	125.98	4	126.38	126.00	-2	21,889	-0.01%
2022/01/12	19	126.32	5	127.20	126.50	14	22,179	0.06%
2022/01/11	17	131.18	13	134.73	130.50	4	22,287	0.02%
2022/01/10	11	133.95	3	133.50	137.00	8	22,311	0.04%
2022/01/07	10.2	132.07	4	132.38	131.00	6.2	22,444	0.03%
2022/01/06	14	137.75	4	137.25	138.00	10	22,628	0.04%
2022/01/05	10	140.60	1	140.50	139.50	9	22,911	0.04%
2022/01/04	19	144.08	6	144.92	143.50	13	23,052	0.06%
2022/01/03	9	140.67	4	141.00	141.00	5	23,537	0.02%
2021/12/30	6	140.92	5	142.40	141.00	1	23,999	0.00%
2021/12/29	3	144.50	5	144.50	142.00	-2	24,430	-0.01%
2021/12/28	3	143.33	2	142.50	143.50	1	24,848	0.00%
2021/12/27	0	143.00	23	143.43	142.50	-23	25,173	-0.09%
2021/12/24	5	143.80	2	144.00	143.00	3	25,512	0.01%
2021/12/23	40.1	146.09	27	148.78	145.00	13.1	25,614	0.05%
2021/12/22	39	148.44	20.3	148.28	145.50	18.8	25,562	0.07%
2021/12/21	12.1	139.58	12	140.54	139.50	0.1	25,152	0.00%
2021/12/20	2.2	141.63	5	143.20	139.00	-2.9	25,892	-0.01%
2021/12/17	9	143.28	6	144.92	144.50	3	26,456	0.01%
2021/12/16	3.2	147.09	7.1	147.01	147.00	-3.9	26,543	-0.01%
2021/12/15	2.1	141.71	3	140.17	143.00	-1	26,464	0.00%
2021/12/14	5	140.70	6	141.67	142.00	-1	26,689	0.00%
2021/12/13	1.1	139.90	5	138.40	138.00	-3.9	26,765	-0.01%
2021/12/10	26	140.69	7	139.15	140.00	19	27,342	0.07%
2021/12/09	2	142.25	6	142.17	141.00	-4	28,202	-0.01%
2021/12/08	10	144.25	34.1	144.82	144.50	-24	28,612	-0.08%
2021/12/07	20.2	145.44	18	146.31	144.00	2.2	28,992	0.01%
2021/12/06	8	153.75	27.1	154.64	149.00	-19	29,329	-0.06%
2021/12/03	25	154.46	13	155.15	154.00	12	30,337	0.04%
2021/12/02	40.2	155.78	36.4	157.47	152.00	3.8	30,465	0.01%
2021/12/01	52.1	159.66	55.2	159.33	162.50	-3.1	30,713	-0.01%
2021/11/30	223.2	161.22	242	160.94	155.50	-18.8	30,901	-0.06%	大買/大賣/
2021/11/29	192.2	153.65	101.1	149.92	156.00	91.1	31,412	0.29%	大買/大賣/
2021/11/26	20	142.10	29	143.00	143.50	-9	31,181	-0.03%
2021/11/25	34.2	142.81	37	143.12	139.00	-2.8	30,992	-0.01%
2021/11/24	44	137.88	38.1	140.85	138.00	6	30,645	0.02%
2021/11/23	51.1	144.36	45	143.00	143.00	6	31,034	0.02%
2021/11/22	3	135.67	2	137.50	137.50	1	31,544	0.00%
2021/11/19	8	137.75	11.3	139.54	135.50	-3.3	34,292	-0.01%
2021/11/18	40	140.31	44	143.03	139.50	-4	35,764	-0.01%
2021/11/17	18	141.36	22	141.05	143.00	-4	36,558	-0.01%
2021/11/16	11	137.95	25	140.78	136.00	-14	37,590	-0.04%
2021/11/15	25	137.62	28	138.20	138.50	-3	38,657	-0.01%
2021/11/12	18	134.61	16.1	134.62	133.00	1.9	39,680	0.00%
2021/11/11	4.1	131.48	1	132.93	130.50	3.1	40,366	0.01%
2021/11/10	33	131.45	28	132.11	131.00	5	40,750	0.01%
2021/11/09	10	128.90	19	128.42	130.00	-9	40,825	-0.02%
2021/11/08	6.3	121.37	1	122.50	122.00	5.3	40,859	0.01%
2021/11/05	6.2	124.81	4	124.75	124.00	2.2	41,105	0.01%
2021/11/04	5	126.50	4	127.25	126.00	1	41,586	0.00%
2021/11/03	1	128.00	1	130.00	130.00	0	41,987	0.00%
2021/11/02	10	129.60	8	133.00	128.00	2	42,474	0.00%
2021/11/01	6	131.33	11	131.73	131.00	-5	43,019	-0.01%
2021/10/29	4	127.25	4	128.25	128.00	0	44,230	0.00%
2021/10/28	7	130.00	2	131.75	129.00	5	44,764	0.01%
2021/10/27	27	129.69	27	127.19	132.00	0	45,083	0.00%
2021/10/26	21.1	129.59	47	132.10	127.00	-25.9	45,547	-0.06%
2021/10/25	56.7	139.62	50.3	141.12	139.50	6.4	46,178	0.01%
2021/10/22	49.3	141.77	68.3	140.34	144.00	-19	46,175	-0.04%
2021/10/21	104.2	138.19	205	140.54	136.00	-100.8	46,465	-0.22%	大買/大賣/
2021/10/20	25	133.76	26	132.71	135.00	-1	46,586	0.00%
2021/10/19	8	126.50	3	126.84	128.50	5	47,139	0.01%
2021/10/18	1	122.47	1	123.00	123.00	0	47,995	0.00%
2021/10/15	51.2	122.00	16	123.06	122.00	35.2	48,377	0.07%
2021/10/14	13	118.54	12	119.38	118.00	1	48,819	0.00%
2021/10/13	25.3	121.01	24	129.46	120.50	1.3	49,261	0.00%
2021/10/12	31.1	130.83	32	131.19	128.50	-0.9	49,863	0.00%
2021/10/08	173.1	137.08	84	136.31	131.00	89.1	50,305	0.18%	大買/
2021/10/07	21	132.29	17	131.82	133.50	4	50,945	0.01%
2021/10/06	11.2	128.79	4	128.26	130.50	7.2	50,971	0.01%
2021/10/05	4.1	123.07	11	124.95	126.50	-6.9	51,717	-0.01%
2021/10/04	10.1	124.74	13	124.81	121.50	-2.9	52,128	-0.01%
2021/10/01	17.4	125.26	5	124.50	124.00	12.4	52,726	0.02%
2021/09/30	2	135.00	3	134.67	134.00	-1	53,156	0.00%
2021/09/29	12	134.88	8	135.13	134.00	4	53,244	0.01%
2021/09/28	31	137.74	39	135.27	139.00	-8	53,458	-0.01%
2021/09/27	61	136.66	52	136.38	138.00	9	53,472	0.02%
2021/09/24	26	132.85	40.1	131.97	135.00	-14.1	52,807	-0.03%
2021/09/23	9.1	124.57	9	126.94	124.50	0.1	52,292	0.00%
2021/09/22	2	123.00	1	121.50	125.00	1	52,340	0.00%
2021/09/17	111	124.48	108	124.06	126.50	3	52,383	0.01%	大買/大賣/
2021/09/16	16.1	120.81	14	121.18	121.50	2.1	52,394	0.00%
2021/09/15	45.4	122.03	23	121.76	120.00	22.4	52,459	0.04%
2021/09/14	37.6	123.49	29	122.14	121.50	8.6	52,046	0.02%
2021/09/13	25.2	131.81	33	131.48	129.00	-7.8	51,349	-0.02%
2021/09/10	8.1	130.56	18	130.25	133.00	-9.9	51,054	-0.02%
2021/09/09	25	133.72	22.2	134.64	133.00	2.8	50,598	0.01%
2021/09/08	29.1	131.90	35.1	131.58	130.50	-6.1	50,078	-0.01%
2021/09/07	15.1	142.35	56.1	145.39	138.50	-41	49,056	-0.08%
2021/09/06	50.1	157.75	54.2	152.97	153.50	-4.1	48,713	-0.01%
2021/09/03	61.2	164.17	60.2	165.60	165.50	1	48,488	0.00%
2021/09/02	108.1	166.15	149.1	168.19	159.00	-41	48,252	-0.08%	大買/大賣/
2021/09/01	272.3	163.92	296.3	164.77	167.00	-24	46,980	-0.05%	大買/大賣/
2021/08/31	26	153.48	68.1	152.82	155.00	-42.1	46,231	-0.09%
2021/08/30	32	150.72	73	151.29	150.00	-41	46,138	-0.09%
2021/08/27	64.2	151.26	40	151.10	150.00	24.2	46,457	0.05%
2021/08/26	51.4	159.87	87.4	159.93	158.00	-36.1	46,194	-0.08%
2021/08/25	304.3	165.64	194.1	163.92	158.50	110.2	45,344	0.24%	大買/大賣/鉅額交易
2021/08/24	167	159.80	124.5	156.00	163.50	42.5	43,208	0.10%	大買/大賣/
2021/08/23	73.4	151.13	37.3	150.49	149.00	36.1	42,798	0.08%
2021/08/20	47.1	142.96	50.2	143.37	144.00	-3.1	43,009	-0.01%
2021/08/19	208.3	148.98	211.3	150.16	135.00	-3	42,007	-0.01%	大買/大賣/
2021/08/18	340.1	138.60	323.1	138.42	150.00	17	40,718	0.04%	大買/大賣/
2021/08/17	47	140.98	46	141.00	137.50	1	39,881	0.00%
2021/08/16	19.1	135.42	17.1	136.46	135.50	2	39,150	0.01%
2021/08/13	37	138.96	38	138.58	130.50	-1	38,780	0.00%
2021/08/12	5	135.50	5	133.90	136.50	0	38,600	0.00%
2021/08/11	18	133.72	11	134.82	128.00	7	38,648	0.02%
2021/08/10	56	134.37	63.2	134.76	135.00	-7.2	38,582	-0.02%
2021/08/09	41.3	139.95	78	141.59	138.50	-36.7	38,319	-0.10%
2021/08/06	30	147.78	39	148.01	150.00	-9	38,020	-0.02%
2021/08/05	38.1	146.37	20	146.35	144.50	18.1	37,805	0.05%
2021/08/04	124	151.83	85.1	151.09	149.50	39	37,759	0.10%	大買/
2021/08/03	13	140.12	33	141.47	142.00	-20	36,910	-0.05%
2021/08/02	29	135.00	19	137.84	135.00	10	36,810	0.03%
2021/07/30	59.1	138.54	84	140.04	135.00	-24.9	36,379	-0.07%
2021/07/29	97	135.34	44.2	133.36	136.50	52.8	35,710	0.15%
2021/07/28	7.1	134.89	8.1	136.33	132.50	-1	34,588	0.00%
2021/07/27	74.4	150.03	112.2	154.12	147.00	-37.8	34,541	-0.11%	大賣/
2021/07/26	82.3	152.64	36	150.68	155.00	46.3	33,627	0.14%
2021/07/23	28	147.73	22	146.84	141.00	6	32,848	0.02%
2021/07/22	37.2	153.07	31.1	153.46	153.00	6.1	32,220	0.02%
2021/07/21	5	144.30	16.6	145.12	147.50	-11.6	31,411	-0.04%
2021/07/20	17.1	137.57	19	137.53	134.50	-1.9	31,298	-0.01%
2021/07/19	24	135.94	29	136.98	134.00	-5	31,150	-0.02%
2021/07/16	90	136.85	110.2	135.24	137.00	-20.2	31,080	-0.06%	大賣/
2021/07/15	16.2	125.88	48	124.21	130.00	-31.8	30,465	-0.10%
2021/07/14	46	126.65	37	125.42	124.50	9	30,605	0.03%
2021/07/13	8	119.75	189	121.26	123.00	-181	30,442	-0.59%	大賣/鉅額交易
2021/07/12	83	111.78	66	112.14	112.00	17	30,802	0.06%
2021/07/09	55	102.05	86.2	102.59	105.50	-31.2	29,847	-0.10%
2021/07/08	170	93.81	26.1	94.42	96.20	143.9	29,423	0.49%	大買/鉅額交易
2021/07/07	62	92.39	40.1	93.84	95.50	21.9	29,117	0.08%
2021/07/06	7	87.59	10	87.28	86.90	-3	28,520	-0.01%
2021/07/05	46	87.23	61	87.47	86.20	-15	28,772	-0.05%
2021/07/02	9	83.24	14	82.09	86.00	-5	28,994	-0.02%
2021/07/01	13	80.54	3	79.70	78.90	10	29,316	0.03%
2021/06/30	14.2	81.47	9	80.77	80.30	5.2	29,785	0.02%
2021/06/29	5	82.48	16	83.22	81.10	-11	31,403	-0.04%
2021/06/28	20	85.42	29	84.83	84.90	-9	33,429	-0.03%
2021/06/25	35	85.05	107	84.72	84.30	-72	34,038	-0.21%	大賣/
2021/06/24	143.1	84.19	62	84.33	83.50	81.1	33,812	0.24%	大買/
2021/06/23	13	81.25	16	81.98	82.40	-3	33,654	-0.01%
2021/06/22	30	81.14	44	81.01	79.20	-14	33,733	-0.04%
2021/06/21	41	80.44	14	79.55	79.90	27	33,417	0.08%
2021/06/18	21	80.56	9	79.83	79.60	12	33,176	0.04%
2021/06/17	5	80.00	1	79.10	81.50	4	33,009	0.01%
2021/06/16	19	81.85	10	80.76	79.90	9	32,827	0.03%
2021/06/15	5	82.98	10	82.58	82.30	-5	32,627	-0.02%
2021/06/11	34	84.85	33.4	83.59	83.00	0.6	32,497	0.00%
2021/06/10	36.4	82.50	38	83.40	83.10	-1.6	31,950	-0.01%
2021/06/09	25	79.86	26	79.63	78.60	-1	31,065	0.00%
2021/06/08	48	77.15	39	77.26	77.00	9	30,472	0.03%
2021/06/07	11	85.05	15	85.06	83.10	-4	29,770	-0.01%
2021/06/04	100	87.73	120	87.46	86.00	-20	29,326	-0.07%	大賣/
2021/06/03	54	86.73	38	86.11	85.70	16	28,631	0.06%
2021/06/02	40.1	85.52	49	85.51	83.00	-8.9	28,030	-0.03%
2021/06/01	38	84.04	29	84.69	86.10	9	27,484	0.03%
2021/05/31	69.1	83.74	167.3	83.84	81.90	-98.3	26,770	-0.37%	大賣/
2021/05/28	176	78.30	63	77.98	79.20	113	25,574	0.44%	大買/鉅額交易
2021/05/27	9	69.66	21	70.79	72.00	-12	24,303	-0.05%
2021/05/26	2	68.90	4	69.18	68.50	-2	23,964	-0.01%
2021/05/25	23	69.88	16	69.24	68.20	7	23,809	0.03%
2021/05/24	9	65.76	6	66.87	66.80	3	23,310	0.01%
2021/05/21	28	64.34	30	63.97	64.00	-2	23,089	-0.01%
2021/05/20	45	64.69	49	63.15	62.90	-4	23,202	-0.02%
2021/05/19	6	65.70	9	65.52	66.00	-3	23,128	-0.01%
2021/05/18	34	59.73	37	62.13	62.90	-3	22,850	-0.01%
2021/05/17	19	59.89	6	60.20	57.20	13	22,602	0.06%
2021/05/14	9	65.17	12	66.26	63.50	-3	22,280	-0.01%
2021/05/13	9	64.07	0	0.00	62.90	9	21,942	0.04%
2021/05/12	29	68.17	37	63.70	63.50	-8	21,570	-0.04%
2021/05/11	29	68.82	2	68.70	67.00	27	20,854	0.13%
2021/05/10	30	72.62	39	73.13	74.00	-9	20,353	-0.04%
2021/05/07	0	0.00	6	67.30	67.30	-6	19,787	-0.03%
2021/05/06	7	62.00	1	63.70	61.20	6	19,751	0.03%
2021/05/05	2.3	65.42	1	65.70	62.80	1.3	19,622	0.01%
2021/05/04	0	0.00	4	62.13	64.40	-4	19,451	-0.02%
2021/05/03	6	67.05	14	67.91	67.00	-8	19,143	-0.04%
2021/04/29	5	69.92	2.1	69.62	69.00	3	18,981	0.02%
2021/04/28	23	70.04	51	69.68	69.60	-28	18,872	-0.15%
2021/04/27	40	73.58	16	72.26	72.10	24	18,631	0.13%
2021/04/26	12	75.49	52	76.60	75.40	-40	18,336	-0.22%
2021/04/23	61	75.92	37	74.60	74.40	24	17,959	0.13%
2021/04/22	23.1	75.44	14	76.01	72.60	9.1	17,593	0.05%
2021/04/21	17	73.13	14	73.42	73.40	3	17,087	0.02%
2021/04/20	41	72.96	39	73.44	73.00	2	16,800	0.01%
2021/04/19	58	70.89	101	71.68	70.00	-43	16,096	-0.27%	大賣/
2021/04/16	53	70.57	39.1	69.72	71.10	13.9	15,114	0.09%
2021/04/15	20	64.91	6	65.28	64.70	14	14,251	0.10%
2021/04/14	9	62.13	18	61.33	63.70	-9	13,976	-0.06%
2021/04/13	37	66.91	16	67.52	65.60	21	13,548	0.16%
2021/04/12	1	66.20	6	66.70	66.70	-5	12,897	-0.04%
2021/04/09	22	61.51	28	62.93	60.70	-6	12,824	-0.05%
2021/04/08	35	65.99	28	66.71	64.00	7	12,398	0.06%
2021/04/07	8	63.41	10	63.83	64.20	-2	11,648	-0.02%
2021/04/06	25	58.96	22	58.15	58.40	3	11,053	0.03%
2021/04/01	133	58.56	144.2	58.99	58.20	-11.2	10,491	-0.11%	大買/大賣/
2021/03/31	184	56.50	244.5	55.93	57.40	-60.5	8,769	-0.69%	大買/大賣/
2021/03/30	134	51.24	19	51.03	52.20	115	6,590	1.74%	大買/鉅額交易
2021/03/29	1	48.00	1	47.55	47.50	0	5,909	0.00%
2021/03/26	17	47.44	31	47.33	47.45	-14	5,852	-0.24%
2021/03/25	23	46.96	24	46.78	47.00	-1	5,689	-0.02%
2021/03/19	0	0.00	2	44.45	44.50	-2	5,708	-0.04%
2021/03/18	2	45.00	0	0.00	45.00	2	5,742	0.03%
2021/03/17	4	46.00	0	0.00	45.15	4	5,847	0.07%
2021/03/16	3	46.12	5	46.42	46.50	-2	5,917	-0.03%
2021/03/12	0	0.00	2	44.65	44.60	-2	6,178	-0.03%
2021/03/04	0	0.00	15	45.13	45.00	-15	7,367	-0.20%
2021/03/03	1	45.15	2	44.90	46.20	-1	7,644	-0.01%
2021/03/02	1	47.40	0	0.00	46.30	1	7,592	0.01%
2021/02/25	0	0.00	0.3	47.38	46.90	-0.3	7,510	0.00%
2021/02/24	19	46.83	15	46.50	46.70	4	7,609	0.05%
2021/02/23	13	46.63	20	46.70	46.65	-7	7,591	-0.09%
2021/02/22	19	47.96	4.3	47.45	47.45	14.8	7,530	0.20%
2021/02/19	9	47.51	5	45.98	47.45	4	7,275	0.05%
2021/02/18	1	47.15	13	46.92	46.85	-12	7,114	-0.17%
2021/02/17	2	45.30	4	45.58	46.15	-2	7,002	-0.03%
2021/02/05	0.5	44.15	1	44.25	44.20	-0.5	6,944	-0.01%
2021/02/04	0	0.00	1	43.80	43.90	-1	6,937	-0.01%
2021/02/03	4	43.63	0	0.00	43.70	4	6,939	0.06%
2021/02/02	0	0.00	2	43.38	43.75	-2	6,955	-0.03%
2021/01/28	1	44.40	5	44.68	44.35	-4	6,858	-0.06%
2021/01/27	3	45.32	10	45.43	45.45	-7	6,841	-0.10%
2021/01/26	11	44.70	11	45.00	44.70	0	6,806	0.00%
2021/01/22	1	44.15	1	44.65	44.65	0	6,759	0.00%
2021/01/21	0	0.00	7	44.69	44.05	-7	6,733	-0.10%
2021/01/20	11	46.51	4	45.45	45.10	7	6,699	0.10%
2021/01/19	0	0.00	15	46.67	46.10	-15	6,581	-0.23%
2021/01/18	10	46.05	0	0.00	46.10	10	6,537	0.15%
2021/01/15	14	47.64	17	47.78	47.30	-3	6,465	-0.05%
2021/01/14	10	47.93	26	47.81	48.20	-16	6,337	-0.25%
2021/01/13	10	46.60	6	46.47	46.55	4	6,131	0.07%
2021/01/12	18	47.41	0	0.00	46.15	18	6,067	0.30%
2021/01/11	6	46.71	7.2	47.17	47.50	-1.2	5,985	-0.02%
2021/01/08	0	0.00	8	45.44	45.35	-8	5,832	-0.14%
2021/01/07	5	45.85	7	45.71	45.80	-2	5,840	-0.03%
2021/01/06	1	46.00	15	45.68	45.65	-14	5,914	-0.24%
2021/01/05	0	0.00	1	46.75	46.85	-1	5,892	-0.02%
2021/01/04	12.8	47.60	12	47.78	47.65	0.8	5,976	0.01%
2020/12/31	0	0.00	4	47.79	47.45	-4	5,860	-0.07%
2020/12/30	1	46.45	0	0.00	46.70	1	5,800	0.02%
2020/12/29	10	46.45	0	0.00	46.20	10	5,800	0.17%
2020/12/28	1	46.50	11	46.65	46.65	-10	5,771	-0.17%
2020/12/25	14	46.38	13	46.60	46.40	1	5,712	0.02%
2020/12/24	5	46.78	6	47.00	46.75	-1	5,641	-0.02%
2020/12/23	4	46.40	5	46.01	46.20	-1	5,543	-0.02%
2020/12/22	1	45.50	2.5	46.14	44.90	-1.5	5,383	-0.03%
2020/12/21	2	44.95	0	0.00	45.05	2	5,259	0.04%
2020/12/18	0.9	45.00	4	44.91	44.75	-3.1	5,182	-0.06%
2020/12/17	5	44.95	1	45.00	45.00	4	5,165	0.08%
2020/12/16	5	45.46	0	0.00	45.30	5	5,161	0.10%
2020/12/15	22	45.08	27	46.14	45.15	-5	5,109	-0.10%
2020/12/14	36	47.74	5	48.15	47.40	31	4,874	0.64%
2020/12/11	9	47.45	113	46.96	46.95	-104	4,843	-2.15%	大賣/鉅額交易
2020/12/10	21	49.03	13	48.57	48.25	8	4,790	0.17%
2020/12/09	14	51.31	65	51.14	51.00	-51	4,654	-1.10%
2020/12/08	28	49.80	65	50.37	50.20	-37	4,480	-0.83%
2020/12/07	114	51.15	33.5	51.29	50.80	80.5	4,324	1.86%	大買/
2020/12/04	19	48.88	22	48.78	48.75	-3	3,916	-0.08%
2020/12/03	42	47.76	22	47.93	47.50	20	3,684	0.54%
2020/12/02	3	46.02	7	45.76	46.45	-4	3,307	-0.12%
2020/12/01	1	44.80	0	0.00	45.50	1	3,232	0.03%
2020/11/30	4	45.36	0	0.00	45.20	4	3,333	0.12%
2020/11/27	14	46.04	54	46.39	45.75	-40	3,579	-1.12%
2020/11/26	5	44.23	1	44.15	44.35	4	3,259	0.12%
2020/11/25	2	43.85	0	0.00	43.75	2	3,232	0.06%
2020/11/24	24	44.17	0	0.00	43.90	24	3,200	0.75%
2020/11/23	16	44.34	33	44.64	44.80	-17	3,145	-0.54%
2020/11/20	10	43.60	14	43.28	43.70	-4	2,993	-0.13%
2020/11/18	10	42.50	13	42.27	42.65	-3	2,939	-0.10%
2020/11/13	0	0.00	2	41.50	41.90	-2	3,028	-0.07%
2020/11/12	1	42.65	0	0.00	42.55	1	3,059	0.03%
2020/11/11	2	42.55	5	42.85	42.80	-3	3,120	-0.10%
2020/11/09	0	0.00	1	42.30	42.35	-1	3,181	-0.03%
2020/11/06	1	42.00	0	0.00	41.90	1	3,206	0.03%
2020/11/02	1	40.95	0	0.00	40.90	1	3,436	0.03%
2020/10/29	5	41.75	0	0.00	42.20	5	3,572	0.14%
2020/10/22	4	43.03	0	0.00	43.50	4	3,787	0.11%
2020/10/19	0	0.00	2	45.90	45.65	-2	3,768	-0.05%
2020/10/16	6	45.58	0	0.00	45.30	6	3,780	0.16%
2020/10/15	2	46.35	2	46.55	46.10	0	3,764	0.00%
2020/10/14	1	46.70	2	46.95	46.50	-1	3,768	-0.03%
2020/10/13	1	44.80	2	45.40	45.85	-1	3,693	-0.03%
2020/10/12	15	46.87	15	46.04	45.50	0	3,642	0.00%
2020/10/08	12	44.93	15	45.10	45.15	-3	3,536	-0.08%
2020/10/07	0	0.00	5	44.65	44.55	-5	3,507	-0.14%
2020/09/25	0	0.00	1	41.70	40.90	-1	4,341	-0.02%
2020/09/24	1	42.90	0	0.00	42.05	1	4,396	0.02%
2020/09/23	38	43.64	1	43.75	43.75	37	4,394	0.84%
2020/09/22	5	44.95	3	44.10	44.00	2	4,399	0.05%
2020/09/21	5	45.25	5	45.55	45.05	0	4,359	0.00%
2020/09/15	0	0.00	26	45.78	45.00	-26	4,317	-0.60%
2020/09/14	1	44.30	10	44.75	44.80	-9	4,231	-0.21%
2020/09/11	7	43.35	0	0.00	43.10	7	4,186	0.17%
2020/09/08	6	45.48	0	0.00	44.75	6	4,132	0.15%
2020/09/07	10	45.12	2	45.10	44.75	8	4,107	0.19%
2020/09/04	7	44.71	1	45.00	44.90	6	4,073	0.15%
2020/09/03	13	45.70	0	0.00	45.50	13	4,036	0.32%
2020/09/02	13	46.01	52	46.08	46.60	-39	3,899	-1.00%
2020/08/26	10	43.83	0	0.00	43.60	10	3,725	0.27%
2020/08/21	3	43.10	3	43.05	43.05	0	3,855	0.00%
2020/08/20	3	42.15	0	0.00	42.55	3	3,846	0.08%
2020/08/18	0	0.00	2	45.90	45.65	-2	3,761	-0.05%
2020/08/17	2	46.25	8	45.94	46.65	-6	3,716	-0.16%
2020/08/14	2	45.55	10	45.38	45.60	-8	3,649	-0.22%
2020/08/13	0	0.00	10	46.18	45.95	-10	3,628	-0.28%
2020/08/11	1	45.50	0	0.00	44.95	1	3,516	0.03%
2020/08/10	0	0.00	6	47.40	47.30	-6	3,459	-0.17%
2020/08/07	6	47.10	0	0.00	47.10	6	3,354	0.18%
2020/08/06	18	46.63	4	46.08	46.00	14	3,321	0.42%
2020/08/05	0	0.00	1	47.05	47.00	-1	3,283	-0.03%
2020/08/03	2	46.38	1	46.10	46.40	1	3,226	0.03%
2020/07/31	2	45.93	101	45.85	46.30	-99	3,255	-3.04%	大賣/
2020/07/28	4	45.00	5	44.76	42.70	-1	3,103	-0.03%
2020/07/27	1	43.50	0	0.00	44.00	1	3,047	0.03%
2020/07/23	50	44.00	0	0.00	44.20	50	2,999	1.67%
2020/07/22	0	0.00	1	43.55	44.60	-1	2,977	-0.03%
2020/07/20	0	0.00	14	43.18	43.25	-14	2,928	-0.48%
2020/07/17	14	43.13	0	0.00	43.00	14	2,887	0.48%
2020/07/15	1	41.75	0	0.00	41.70	1	2,861	0.03%
2020/07/13	50	43.73	1	44.10	43.80	49	2,906	1.69%
2020/07/09	3	46.43	4	46.40	45.55	-1	2,814	-0.04%
2020/07/08	15	48.35	16	47.91	47.45	-1	2,649	-0.04%
2020/07/07	8	44.15	2	45.35	45.35	6	2,235	0.27%
2020/07/03	27	40.88	23	40.71	40.85	4	1,990	0.20%
2020/07/02	12	40.28	1	40.40	40.40	11	1,919	0.57%
2020/07/01	2	39.70	0	0.00	39.30	2	1,904	0.11%
2020/06/30	0	0.00	1	38.60	38.70	-1	1,921	-0.05%
2020/06/29	1	38.35	0	0.00	38.35	1	1,924	0.05%
2020/06/24	2	39.25	0	0.00	38.75	2	1,917	0.10%
2020/06/22	2	39.90	6	39.63	38.70	-4	1,906	-0.21%
2020/06/19	6	39.25	0	0.00	39.20	6	1,867	0.32%
2020/06/10	0	0.00	20	39.18	39.35	-20	1,906	-1.05%
2020/06/05	0	0.00	4	39.95	40.10	-4	1,936	-0.21%
2020/06/03	10	38.55	0	0.00	38.75	10	2,000	0.50%
2020/06/02	10	38.40	0	0.00	38.30	10	2,014	0.50%
2020/06/01	1	38.35	5	39.26	38.40	-4	2,002	-0.20%
2020/05/29	0	0.00	7	39.21	39.05	-7	1,963	-0.36%
2020/05/28	11	38.73	2	39.50	38.95	9	1,932	0.47%
2020/05/25	2	37.70	2	38.00	38.10	0	1,824	0.00%
2020/05/21	0	0.00	1	36.85	36.95	-1	1,780	-0.06%
2020/05/18	0	0.00	1	35.35	35.05	-1	1,831	-0.05%
2020/05/15	0	0.00	4	36.10	36.00	-4	1,816	-0.22%
2020/05/13	1	38.00	0	0.00	37.95	1	1,782	0.06%
2020/05/08	1	38.90	5	39.60	39.15	-4	1,720	-0.23%
2020/05/07	15	39.35	1	39.30	39.15	14	1,648	0.85%
2020/05/06	0	0.00	6	37.75	37.40	-6	1,566	-0.38%
2020/04/27	0	0.00	6	37.00	36.95	-6	1,557	-0.39%
2020/04/17	13	38.05	30	38.18	37.25	-17	1,546	-1.10%
2020/04/16	16	36.08	2	35.80	36.90	14	1,458	0.96%
2020/04/15	2	35.35	0	0.00	35.60	2	1,428	0.14%
2020/04/14	0	0.00	1	34.10	34.75	-1	1,400	-0.07%
2020/04/10	1	34.15	0	0.00	34.00	1	1,392	0.07%
2020/04/06	2	33.45	0	0.00	33.65	2	1,434	0.14%
2020/03/27	1	30.85	0	0.00	30.75	1	1,452	0.07%
2020/03/20	0	0.00	2	29.35	29.15	-2	1,424	-0.14%
2020/03/19	1	27.20	1	29.10	27.20	0	1,415	0.00%
2020/03/10	0	0.00	1	42.50	42.20	-1	1,331	-0.08%
2020/03/09	6	44.25	5	44.84	43.40	1	1,310	0.08%
2020/03/06	1	42.85	0	0.00	42.90	1	1,193	0.08%
2020/02/21	0	0.00	1	43.35	43.30	-1	1,537	-0.07%
2020/02/20	2	44.53	0	0.00	44.10	2	1,556	0.13%
2020/02/13	0	0.00	1	41.75	41.50	-1	1,541	-0.06%
2020/01/20	0	0.00	4	45.95	45.85	-4	1,782	-0.22%
2020/01/02	1	47.90	1	48.00	48.40	0	1,967	0.00%
2019/12/31	0	0.00	1	47.10	46.75	-1	1,935	-0.05%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/24	0	0.00	3	47.55	47.00	-3	1,937	-0.15%
2019/12/13	10	46.55	10	46.20	46.15	0	1,959	0.00%
2019/12/12	3	47.00	0	0.00	46.55	3	1,959	0.15%
2019/12/09	8	47.75	8	47.34	47.30	0	2,025	0.00%
2019/12/02	1	46.90	3	46.70	46.40	-2	2,217	-0.09%
2019/11/29	16	49.45	10	49.47	48.35	6	2,186	0.27%
2019/11/20	1	46.90	0	0.00	46.75	1	2,194	0.05%
2019/11/18	0	0.00	2	48.00	47.95	-2	2,206	-0.09%
2019/11/15	0	0.00	4.3	47.31	47.45	-4.3	2,238	-0.19%
2019/11/14	0	0.00	2	47.00	46.75	-2	2,228	-0.09%
2019/11/13	0	0.00	2.8	46.70	46.65	-2.8	2,240	-0.12%
2019/11/08	0	0.00	10	46.95	47.05	-10	2,247	-0.44%
2019/11/06	1	46.90	0	0.00	46.60	1	2,239	0.04%
2019/11/05	12	47.38	1	47.20	47.20	11	2,238	0.49%
2019/10/29	1	47.30	3	48.18	47.25	-2	2,313	-0.09%
2019/10/28	14	48.46	16	48.15	48.35	-2	2,408	-0.08%
2019/10/25	0	0.00	1	50.00	49.85	-1	2,298	-0.04%
2019/10/24	1	49.45	0	0.00	49.60	1	2,285	0.04%
2019/10/23	1	49.10	0	0.00	49.15	1	2,286	0.04%
2019/10/22	2	49.40	0	0.00	49.40	2	2,297	0.09%
2019/10/17	0	0.00	1	50.50	50.40	-1	2,276	-0.04%
2019/10/16	3	50.53	4	51.10	50.30	-1	2,269	-0.04%
2019/10/15	8	51.36	4	51.20	51.10	4	2,248	0.18%
2019/10/14	0	0.00	11	50.48	50.40	-11	2,197	-0.50%
2019/10/04	1	50.60	3	50.63	50.40	-2	2,244	-0.09%
2019/10/03	0	0.00	15	49.96	50.10	-15	2,228	-0.67%
2019/10/02	0	0.00	2	50.10	49.60	-2	2,229	-0.09%
2019/10/01	0	0.00	2	49.70	49.80	-2	2,251	-0.09%
2019/09/26	0	0.00	4	50.20	49.95	-4	2,269	-0.18%
2019/09/25	0	0.00	5	50.01	50.40	-5	2,273	-0.22%
2019/09/23	0	0.00	2	50.90	50.80	-2	2,285	-0.09%
2019/09/20	5	51.40	5	51.40	51.00	0	2,277	0.00%
2019/09/19	0	0.00	16	50.10	50.40	-16	2,242	-0.71%
2019/09/18	0	0.00	1	50.10	50.10	-1	2,222	-0.05%
2019/09/17	3	50.90	0	0.00	50.50	3	2,209	0.14%
2019/09/12	5	52.64	0	0.00	51.40	5	2,244	0.22%
2019/09/11	3	51.70	0	0.00	51.80	3	2,229	0.13%
2019/09/10	0	0.00	1	51.50	51.30	-1	2,204	-0.05%
2019/09/09	8	53.08	6	53.28	52.80	2	2,163	0.09%
2019/09/06	1	52.90	0	0.00	51.80	1	2,061	0.05%
2019/09/05	0	0.00	10	52.00	51.80	-10	1,994	-0.50%
2019/09/04	9	50.91	2	51.60	51.70	7	1,959	0.36%
2019/09/02	0	0.00	9	51.20	51.50	-9	1,913	-0.47%
2019/08/30	1	50.80	6	51.87	50.90	-5	1,883	-0.27%
2019/08/29	2	50.55	2	51.05	51.30	0	1,798	0.00%
2019/08/28	0	0.00	1	49.60	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	1	50.90	49.95	-1	1,732	-0.06%
2019/08/26	2	49.75	0	0.00	49.90	2	1,703	0.12%
2019/08/23	0	0.00	8	50.88	50.80	-8	1,647	-0.49%
2019/08/22	0	0.00	1	49.20	49.30	-1	1,548	-0.06%
2019/08/20	1	49.40	1	49.70	49.50	0	1,515	0.00%
2019/08/19	1	47.75	0	0.00	47.90	1	1,449	0.07%
2019/08/16	1	47.55	1	47.20	47.50	0	1,457	0.00%
2019/08/14	0	0.00	1	46.70	46.95	-1	1,443	-0.07%
2019/08/13	2	45.88	0	0.00	45.80	2	1,430	0.14%
2019/08/08	2	47.80	1	48.10	48.30	1	1,416	0.07%
2019/08/06	3	47.20	0	0.00	47.80	3	1,405	0.21%
2019/08/02	10	48.10	45	48.45	47.30	-35	1,407	-2.49%
2019/08/01	5	49.00	0	0.00	49.45	5	1,378	0.36%
2019/07/31	13	50.28	5	50.02	49.70	8	1,375	0.58%
2019/07/30	45	53.45	7	53.31	52.00	38	1,298	2.93%
2019/07/29	1	50.60	0	0.00	51.80	1	1,175	0.09%
2019/07/26	5	51.00	0	0.00	51.30	5	1,160	0.43%
2019/07/25	0	0.00	5	51.80	51.90	-5	1,136	-0.44%
2019/07/24	12	51.27	10	51.73	51.70	2	1,129	0.18%
2019/07/23	3	51.50	1	50.40	50.40	2	1,132	0.18%
2019/07/22	10	51.00	6	51.42	51.00	4	1,122	0.36%
2019/07/19	16	50.67	11	50.80	51.20	5	1,111	0.45%
2019/07/17	0	0.00	1	49.65	49.55	-1	1,067	-0.09%
2019/07/16	4	50.30	0	0.00	49.95	4	1,086	0.37%
2019/07/15	0	0.00	11	50.30	50.60	-11	1,094	-1.01%
2019/07/12	0	0.00	1	50.00	50.10	-1	1,104	-0.09%
2019/07/11	6	50.52	1	50.10	50.30	5	1,112	0.45%
2019/07/10	8	49.38	5	49.38	49.60	3	1,085	0.28%
2019/07/09	20	47.53	0	0.00	47.20	20	1,049	1.91%
2019/07/05	8	49.20	5	48.24	48.20	3	1,087	0.28%
2019/07/04	1	48.30	5	48.16	48.50	-4	1,129	-0.35%
2019/07/03	1	47.00	0	0.00	47.00	1	1,106	0.09%
2019/07/02	2	48.00	0	0.00	48.20	2	1,135	0.18%
2019/07/01	2	47.70	4	47.74	48.00	-2	1,149	-0.17%
2019/06/24	5	45.80	0	0.00	45.80	5	1,230	0.41%
2019/06/21	1	46.60	0	0.00	45.65	1	1,287	0.08%
2019/06/14	1	45.10	1	45.35	44.10	0	1,784	0.00%
2019/05/23	0	0.00	1	45.40	44.50	-1	2,126	-0.05%
2019/05/21	0	0.00	4	45.35	45.75	-4	2,226	-0.18%
2019/05/14	0	0.00	2	46.00	46.60	-2	2,434	-0.08%
2019/05/10	0	0.00	2	47.60	47.95	-2	2,492	-0.08%
2019/05/09	1	47.95	3	47.12	47.15	-2	2,493	-0.08%
2019/05/08	4	47.91	1	48.00	48.30	3	2,497	0.12%
2019/05/06	2	48.38	1	48.05	48.00	1	2,520	0.04%
2019/04/30	0	0.00	1	48.75	49.00	-1	2,609	-0.04%
2019/04/29	3	48.40	9	49.61	48.10	-6	2,845	-0.21%
2019/04/26	0	0.00	1	50.90	50.80	-1	2,894	-0.03%
2019/04/25	3	51.77	1	51.70	51.40	2	2,978	0.07%
2019/04/24	5	51.40	0	0.00	51.20	5	3,042	0.16%
2019/04/23	1	52.70	1	52.00	51.90	0	3,045	0.00%
2019/04/22	0	0.00	4	51.60	52.70	-4	3,037	-0.13%
2019/04/19	4	50.75	0	0.00	50.80	4	3,017	0.13%
2019/04/17	1	52.00	0	0.00	51.40	1	3,023	0.03%
2019/04/16	1	50.10	0	0.00	51.00	1	3,014	0.03%
2019/04/12	1	51.00	0	0.00	50.90	1	2,998	0.03%
2019/04/11	6	52.77	9	52.83	52.30	-3	2,988	-0.10%
2019/04/10	8	54.79	6	54.50	54.00	2	2,958	0.07%
2019/04/09	0	0.00	1	53.10	53.90	-1	2,891	-0.03%
2019/04/08	1	53.70	0	0.00	53.40	1	2,873	0.03%
2019/04/03	7	51.94	1	52.70	52.70	6	2,836	0.21%
2019/04/01	1	51.50	0	0.00	51.90	1	2,802	0.04%
2019/03/28	1	51.70	0	0.00	51.40	1	2,767	0.04%
2019/03/27	0	0.00	3	51.90	51.90	-3	2,734	-0.11%
2019/03/26	1	53.30	5	53.10	52.00	-4	2,714	-0.15%
2019/03/25	1	51.00	9	51.41	51.00	-8	2,657	-0.30%
2019/03/22	28	53.75	10	54.12	52.50	18	2,627	0.68%
2019/03/21	21	53.96	21	54.02	53.60	0	2,509	0.00%
2019/03/20	7	51.93	12	52.56	53.00	-5	2,412	-0.21%
2019/03/19	31	51.72	21	51.63	51.90	10	2,367	0.42%
2019/03/18	2	48.50	0	0.00	49.20	2	2,145	0.09%
2019/03/15	0	0.00	16	48.98	48.25	-16	2,131	-0.75%
2019/03/14	0	0.00	1	48.05	48.00	-1	2,126	-0.05%
2019/03/12	2	48.55	1	48.50	48.10	1	2,173	0.05%
2019/03/08	1	46.90	0	0.00	46.90	1	2,208	0.05%
2019/03/06	1	48.05	1	48.35	48.10	0	2,397	0.00%
2019/03/05	4	48.50	0	0.00	48.30	4	2,490	0.16%
2019/03/04	1	47.90	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	4	47.45	47.35	-4	2,509	-0.16%
2019/02/26	10	48.15	1	49.05	48.10	9	2,515	0.36%
2019/02/25	0	0.00	1	48.75	48.15	-1	2,509	-0.04%
2019/02/22	2	49.35	1	50.10	48.45	1	2,497	0.04%
2019/02/21	9	49.08	9	48.61	49.80	0	2,425	0.00%
2019/02/20	3	47.23	0	0.00	47.60	3	2,324	0.13%
2019/02/19	4	47.18	0	0.00	46.80	4	2,312	0.17%
2019/02/18	0	0.00	1	47.85	46.60	-1	2,297	-0.04%
2019/02/15	0	0.00	1.1	49.20	47.35	-1.1	2,274	-0.05%
2019/02/14	1	48.65	0	0.00	48.35	1	2,210	0.05%
2019/02/13	4	48.43	9	48.51	48.60	-5	2,158	-0.23%
2019/02/12	5	46.62	1	47.00	47.45	4	2,079	0.19%
2019/01/30	0	0.00	1	46.55	46.10	-1	2,009	-0.05%
2019/01/29	0	0.00	2	46.70	46.50	-2	2,013	-0.10%
2019/01/28	1	47.60	0	0.00	47.75	1	2,005	0.05%
2019/01/25	1	48.20	0	0.00	47.50	1	2,017	0.05%
2019/01/24	7	47.74	1	48.20	47.50	6	1,998	0.30%
2019/01/22	1	47.20	1	48.40	47.50	0	1,954	0.00%
2019/01/21	17	48.85	18	49.65	48.15	-1	1,914	-0.05%
2019/01/18	0.1	48.40	5	46.25	46.80	-4.9	1,678	-0.29%
2019/01/17	14	45.78	10	46.01	44.00	4	1,608	0.25%
2019/01/16	4	44.65	7	44.76	45.20	-3	1,529	-0.20%
2018/12/05	2	45.90	2	46.15	45.90	0	1,601	0.00%
2018/12/03	1	48.80	0	0.00	48.45	1	1,569	0.06%
2018/11/30	0	0.00	16	48.42	48.45	-16	1,534	-1.04%
2018/11/29	12	48.02	2	46.60	49.20	10	1,471	0.68%
2018/11/28	6	45.05	3	45.67	45.40	3	1,334	0.22%
2018/11/27	2	40.83	1	41.30	41.55	1	1,233	0.08%
2018/11/23	0	0.00	2	39.10	38.25	-2	1,185	-0.17%
2018/11/22	5	40.03	3	40.10	39.25	2	1,166	0.17%
2018/11/21	1	38.00	0	0.00	38.00	1	1,130	0.09%
2018/11/15	1	36.50	0	0.00	36.10	1	1,137	0.09%
2018/10/29	2	34.25	2	32.90	34.60	0	1,243	0.00%
2018/10/24	0	0.00	4	36.30	36.25	-4	1,284	-0.31%
2018/10/04	0	0.00	2	41.80	41.20	-2	1,220	-0.16%
2018/09/26	0	0.00	2	45.03	44.80	-2	1,231	-0.16%
2018/09/21	2	43.55	0	0.00	44.20	2	1,243	0.16%
2018/09/20	2	44.10	4	44.05	43.80	-2	1,259	-0.16%
2018/09/14	3	45.42	1	45.90	45.75	2	1,246	0.16%
2018/09/04	0	0.00	1	54.50	54.70	-1	1,316	-0.08%
2018/08/23	1	51.70	0	0.00	52.00	1	1,705	0.06%
2018/08/21	5	50.96	5	50.22	51.20	0	1,803	0.00%
2018/08/13	0	0.00	6	58.77	57.40	-6	1,832	-0.33%
2018/08/10	9	61.98	1	62.00	62.50	8	1,825	0.44%
2018/08/09	4	62.55	1	62.60	62.40	3	1,855	0.16%
2018/08/07	2	62.50	0	0.00	62.50	2	1,932	0.10%
2018/08/06	0	0.00	2	62.70	62.90	-2	1,973	-0.10%
2018/08/02	1	64.40	0	0.00	62.30	1	2,034	0.05%
2018/08/01	2	63.20	5	63.76	64.00	-3	2,059	-0.15%
2018/07/30	8	63.91	2	63.20	63.00	6	2,067	0.29%
2018/07/26	0	0.00	1	61.60	61.80	-1	2,072	-0.05%
2018/07/25	1	60.70	0	0.00	61.40	1	2,109	0.05%
2018/07/23	0	0.00	1	60.60	59.90	-1	2,153	-0.05%
2018/07/19	2	62.35	1	61.70	61.50	1	2,250	0.04%
2018/07/18	0	0.00	1	61.20	61.00	-1	2,270	-0.04%
2018/07/13	1	61.50	0	0.00	60.50	1	2,407	0.04%
2018/07/10	0	0.00	1	61.60	61.30	-1	2,450	-0.04%
2018/07/09	0	0.00	1	60.80	60.40	-1	2,458	-0.04%
2018/07/06	0	0.00	6	59.50	60.60	-6	2,477	-0.24%
2018/07/04	6	59.50	0	0.00	59.40	6	2,503	0.24%
2018/07/03	3	62.13	0	0.00	60.20	3	2,496	0.12%
2018/07/02	0	0.00	3	63.17	62.90	-3	2,495	-0.12%
2018/06/29	1	63.00	2	62.80	63.00	-1	2,509	-0.04%
2018/06/28	2	60.10	0	0.00	60.00	2	2,495	0.08%
2018/06/27	1	61.50	0	0.00	61.30	1	2,515	0.04%
2018/06/26	0	0.00	2	62.35	61.80	-2	2,525	-0.08%
2018/06/25	1	64.70	0	0.00	63.00	1	2,522	0.04%
2018/06/21	4	66.50	0	0.00	66.80	4	2,545	0.16%
2018/06/19	0	0.00	1	66.10	65.00	-1	2,600	-0.04%
2018/06/15	1	66.90	0	0.00	66.90	1	2,621	0.04%
2018/06/13	11	70.95	1	71.30	69.10	10	2,624	0.38%
2018/06/12	0	0.00	10	72.40	70.70	-10	2,696	-0.37%
2018/06/11	7	69.49	3	70.17	71.00	4	2,816	0.14%
2018/06/06	7	67.54	2	70.40	68.50	5	2,878	0.17%
2018/06/05	2	69.40	3	68.90	67.70	-1	2,852	-0.04%
2018/06/04	2	66.70	7	66.99	67.40	-5	2,807	-0.18%
2018/06/01	8	65.34	0	0.00	65.40	8	2,806	0.29%
2018/05/31	1	66.60	7	67.00	66.60	-6	2,799	-0.21%
2018/05/30	6	63.47	4	65.00	65.20	2	2,739	0.07%
2018/05/29	10	64.00	5	65.08	65.20	5	2,724	0.18%
2018/05/28	0	0.00	1	63.50	64.00	-1	2,688	-0.04%
2018/05/22	2	60.50	1	61.60	60.20	1	3,062	0.03%
2018/05/21	0	0.00	3	61.00	61.20	-3	3,092	-0.10%
2018/05/17	3	60.10	1	60.40	60.00	2	3,163	0.06%
2018/05/16	1	61.00	2	60.85	61.90	-1	3,175	-0.03%
2018/05/15	3	59.00	19	58.69	58.90	-16	3,205	-0.50%
2018/05/14	25	60.16	21	60.10	60.20	4	3,291	0.12%
2018/05/11	6	59.37	5	59.40	59.30	1	3,337	0.03%
2018/05/10	7	57.97	0	0.00	58.80	7	3,370	0.21%
2018/05/09	2	58.60	2	57.40	56.90	0	3,412	0.00%
2018/05/08	1	58.30	0	0.00	58.10	1	3,484	0.03%
2018/05/03	0	0.00	5	55.72	56.10	-5	4,106	-0.12%
2018/05/02	3	54.27	0	0.00	54.10	3	4,069	0.07%
2018/04/30	1	56.10	0	0.00	55.20	1	4,046	0.02%
2018/04/27	13	55.15	9	54.96	55.70	4	4,058	0.10%
2018/04/26	1	57.80	0	0.00	55.60	1	4,058	0.02%
2018/04/25	2	57.80	2	57.80	58.00	0	4,114	0.00%
2018/04/23	2	57.40	0	0.00	57.00	2	4,040	0.05%
2018/04/20	2	62.10	0	0.00	60.60	2	3,983	0.05%
2018/04/19	1	64.50	0	0.00	63.20	1	3,962	0.03%
2018/04/17	4	67.00	4	66.93	66.40	0	3,924	0.00%
2018/04/13	0	0.00	10	67.00	67.00	-10	3,916	-0.26%
2018/04/11	4	69.50	2	68.60	69.00	2	3,939	0.05%
2018/04/10	4	71.30	0	0.00	69.60	4	4,012	0.10%
2018/04/09	0	0.00	2	70.40	71.40	-2	4,022	-0.05%
2018/04/03	1	68.60	0	0.00	69.30	1	4,036	0.02%
2018/04/02	0	0.00	11	69.64	69.60	-11	4,060	-0.27%
2018/03/30	0	0.00	2	71.20	71.20	-2	4,050	-0.05%
2018/03/29	2	71.75	1	72.50	70.70	1	4,055	0.02%
2018/03/28	8	72.03	4	71.80	71.30	4	4,043	0.10%
2018/03/26	1	71.10	0	0.00	71.30	1	4,127	0.02%
2018/03/23	5	71.70	5	72.40	72.00	0	4,123	0.00%
2018/03/22	10	75.17	18	75.33	74.00	-8	4,101	-0.20%
2018/03/21	8	75.44	0	0.00	74.50	8	4,083	0.20%
2018/03/20	2	74.20	2	74.15	74.10	0	4,067	0.00%
2018/03/19	5	75.00	6	74.88	75.40	-1	4,087	-0.02%
2018/03/16	16	76.13	12	75.77	75.10	4	4,081	0.10%
2018/03/15	9	75.82	6	76.22	76.70	3	3,974	0.08%
2018/03/14	11	74.91	12	74.44	72.90	-1	3,800	-0.03%
2018/03/13	17	73.83	5	74.10	74.00	12	3,780	0.32%
2018/03/12	6	73.35	5	74.00	72.90	1	3,782	0.03%
2018/03/09	1	71.30	0	0.00	71.00	1	3,731	0.03%
2018/03/08	2	69.90	0	0.00	70.10	2	3,757	0.05%
2018/03/06	0	0.00	1	73.00	72.00	-1	3,766	-0.03%
2018/03/05	1	72.00	0	0.00	71.80	1	3,774	0.03%
2018/03/02	0	0.00	1	72.90	72.60	-1	3,786	-0.03%
2018/02/27	2	76.20	3	74.30	73.00	-1	3,792	-0.03%
2018/02/26	22	76.25	35	76.91	74.30	-13	3,813	-0.34%
2018/02/23	7	73.21	6	73.65	72.50	1	3,599	0.03%
2018/02/22	6	72.30	2	73.50	72.00	4	3,588	0.11%
2018/02/21	1	70.40	1	70.70	70.90	0	3,585	0.00%
2018/02/12	1	67.80	1	67.80	67.80	0	3,546	0.00%
2018/02/09	1	69.90	2	69.05	70.20	-1	3,523	-0.03%
2018/02/08	1	69.90	0	0.00	70.30	1	3,476	0.03%
2018/02/07	1	70.10	13	71.37	70.00	-12	3,452	-0.35%
2018/02/06	31	68.76	19	67.38	67.40	12	3,403	0.35%
2018/02/05	1	72.80	1	73.70	73.70	0	3,340	0.00%
2018/02/02	0	0.00	1	73.00	71.60	-1	3,287	-0.03%
2018/02/01	11	76.86	4	75.43	74.30	7	3,291	0.21%
2018/01/31	8	75.79	9	75.23	76.10	-1	3,304	-0.03%
2018/01/30	11	78.12	16	76.55	75.30	-5	3,489	-0.14%
2018/01/29	26	73.53	27	74.70	75.70	-1	3,226	-0.03%
2018/01/26	0	0.00	2	66.15	68.90	-2	3,025	-0.07%
2018/01/25	0	0.00	1	65.70	65.50	-1	3,039	-0.03%
2018/01/23	1	67.30	0	0.00	65.80	1	3,186	0.03%
2018/01/22	1	66.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	2	69.75	1	68.60	67.20	1	3,328	0.03%
2018/01/18	0	0.00	1	66.50	68.10	-1	3,280	-0.03%
2018/01/15	1	68.00	1	67.80	67.30	0	3,555	0.00%
2018/01/12	1	66.70	0	0.00	65.90	1	3,677	0.03%
2018/01/10	1	63.20	1	63.40	63.40	0	4,100	0.00%
2018/01/09	1	65.10	0	0.00	65.00	1	4,237	0.02%
2018/01/08	0	0.00	1	67.20	65.00	-1	4,420	-0.02%
2018/01/05	1	68.10	1	67.40	67.40	0	4,639	0.00%
2018/01/04	4	69.45	0	0.00	67.70	4	4,687	0.09%
2018/01/02	1	64.20	0	0.00	64.10	1	4,629	0.02%