新唐 (4919)-美好-蘆洲券商分點個股進出

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
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股
1450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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/23	0	0.00	1	128.00	128.00	-1	1,909	-0.05%
2024/04/19	10	128.80	9	125.11	127.00	1	1,898	0.05%
2024/04/18	0	0.00	4	132.25	132.50	-4	1,831	-0.22%
2024/04/16	1.1	126.00	0	0.00	127.50	1.1	1,755	0.06%
2024/04/15	1	129.00	2	130.25	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/10	1	127.50	0	0.00	127.50	1	1,826	0.05%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	0.1	126.00	1	127.00	127.00	-0.9	1,836	-0.05%
2024/04/02	1	126.00	1	126.50	126.50	0	1,884	0.00%
2024/03/28	0	0.00	4	123.50	124.00	-4	1,840	-0.22%
2024/03/25	0	0.00	0.1	124.00	123.00	-0.1	1,834	-0.01%
2024/03/22	0	0.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1	123.50	123.00	-1	1,956	-0.05%
2024/03/15	1.1	121.09	1	121.00	120.00	0.1	2,010	0.00%
2024/03/13	3	122.33	0	0.00	122.00	3	2,048	0.15%
2024/03/11	0	0.00	1	125.50	125.00	-1	2,118	-0.05%
2024/03/08	1	122.51	2.2	124.41	122.00	-1.2	2,162	-0.05%
2024/03/07	0	125.50	1	125.50	125.50	-1	2,176	-0.05%
2024/03/06	1	128.00	2	127.50	127.00	-1	2,210	-0.05%
2024/03/05	1	129.00	2	128.50	128.50	-1	2,317	-0.04%
2024/03/04	1	130.50	2	130.75	129.50	-1	2,578	-0.04%
2024/03/01	3	129.00	0	0.00	128.50	3	2,667	0.11%
2024/02/27	1	129.00	3	129.83	128.50	-2	2,883	-0.07%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	1	132.00	2	131.50	131.00	-1	3,044	-0.03%
2024/02/22	1	131.00	0	0.00	131.00	1	3,060	0.03%
2024/02/20	2	132.00	0	0.00	131.50	2	3,139	0.06%
2024/02/19	2	132.00	1	132.50	132.50	1	3,190	0.03%
2024/02/16	0	0.00	1	129.00	128.50	-1	3,428	-0.03%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/01	0.1	128.00	1	129.00	129.00	-0.9	3,452	-0.03%
2024/01/26	0	0.00	10	130.20	129.50	-10	3,572	-0.28%
2024/01/25	2	131.00	0	0.00	131.00	2	3,604	0.06%
2024/01/24	2	132.50	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%
2024/01/18	0	0.00	4	130.13	130.00	-4	3,651	-0.11%
2024/01/17	0.1	131.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/16	0.1	133.50	0	0.00	135.50	0.1	3,627	0.00%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/12	2	135.00	0	0.00	134.50	2	3,671	0.05%
2024/01/11	2	136.00	0	0.00	136.00	2	3,698	0.05%
2024/01/09	1	136.50	0	0.00	135.00	1	3,800	0.03%
2024/01/08	0	0.00	1	139.50	138.00	-1	3,792	-0.03%
2024/01/04	1	140.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	3.1	140.03	3.1	141.39	142.00	0	3,801	0.00%
2024/01/02	1	142.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	4.1	140.78	2	142.00	142.00	2.1	3,793	0.06%
2023/12/28	3	142.83	7	143.29	142.00	-4	3,785	-0.11%
2023/12/26	2	139.25	0	0.00	140.00	2	3,729	0.05%
2023/12/22	4	138.50	2	139.50	139.50	2	3,734	0.05%
2023/12/21	4	136.25	4	138.25	137.50	0	3,727	0.00%
2023/12/20	3	138.17	0	0.00	137.50	3	3,735	0.08%
2023/12/19	0	0.00	2	139.50	139.00	-2	3,752	-0.05%
2023/12/18	2	138.75	0	0.00	137.50	2	3,749	0.05%
2023/12/15	2	143.25	1	141.00	141.00	1	3,721	0.03%
2023/12/14	2	147.75	4	147.75	148.50	-2	3,738	-0.05%
2023/12/13	1	143.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	1	145.50	3	145.17	145.00	-2	3,705	-0.05%
2023/12/11	0.1	145.00	0	0.00	145.50	0.1	3,757	0.00%
2023/12/08	5	143.80	2	144.50	143.00	3	3,889	0.08%
2023/12/07	1	142.00	0	0.00	142.00	1	3,886	0.03%
2023/12/05	1	146.00	4	146.50	146.00	-3	3,838	-0.08%
2023/12/04	3	149.50	1	150.50	149.50	2	3,806	0.05%
2023/12/01	2	149.50	3.2	150.28	149.50	-1.2	3,798	-0.03%
2023/11/30	2	150.73	0	0.00	148.50	2	3,801	0.05%
2023/11/29	5	148.80	14	149.54	149.50	-9	3,692	-0.24%
2023/11/28	1	144.50	3	143.83	144.00	-2	3,441	-0.06%
2023/11/27	16	143.66	6	143.83	141.50	10	3,349	0.30%
2023/11/24	1	140.00	3	139.33	139.00	-2	3,216	-0.06%
2023/11/22	3	140.50	2.1	141.48	140.50	0.9	3,120	0.03%
2023/11/20	1	138.50	2	139.00	138.50	-1	3,037	-0.03%
2023/11/17	0	0.00	2	140.00	138.50	-2	3,057	-0.07%
2023/11/16	0	0.00	1	136.50	136.50	-1	3,041	-0.03%
2023/11/15	8	137.56	24.3	138.26	138.00	-16.3	3,016	-0.54%
2023/11/14	0	0.00	1	133.00	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	2	132.50	132.50	-2	2,771	-0.07%
2023/11/10	2	128.50	2	131.00	131.00	0	2,750	0.00%
2023/11/09	0	0.00	1	130.50	129.50	-1	2,758	-0.04%
2023/11/08	0	0.00	3	130.67	131.00	-3	2,786	-0.11%
2023/11/07	0	0.00	2.1	130.48	130.50	-2.1	2,781	-0.08%
2023/11/06	3	128.33	2	130.00	128.50	1	2,818	0.04%
2023/11/03	5	127.10	4	129.75	127.50	1	2,829	0.04%
2023/11/02	0	0.00	9	130.78	131.00	-9	2,812	-0.32%
2023/11/01	0	0.00	4	129.50	128.50	-4	2,820	-0.14%
2023/10/31	4	127.50	4	129.50	127.00	0	2,866	0.00%
2023/10/27	3	126.33	1	127.00	125.50	2	3,209	0.06%
2023/10/26	4	127.00	0	0.00	127.00	4	3,431	0.12%
2023/10/25	1	129.00	1	131.50	129.00	0	3,545	0.00%
2023/10/24	1	128.50	4	129.25	130.00	-3	3,591	-0.08%
2023/10/23	13	130.12	0	0.00	128.00	13	3,647	0.36%
2023/10/20	0	0.00	2	132.00	132.50	-2	3,681	-0.05%
2023/10/19	7	129.93	6	131.50	132.50	1	3,759	0.03%
2023/10/18	7	131.79	10.1	131.74	130.00	-3.1	3,850	-0.08%
2023/10/17	2	131.50	10	131.50	130.00	-8	3,988	-0.20%
2023/10/16	21	131.69	2	130.50	130.50	19	4,164	0.46%
2023/10/13	2	128.50	11.1	130.18	131.00	-9.1	4,309	-0.21%
2023/10/06	0	0.00	2	127.00	128.00	-2	4,463	-0.04%
2023/10/05	2	125.00	2	126.50	126.50	0	4,468	0.00%
2023/10/04	3	123.50	0	0.00	125.00	3	4,493	0.07%
2023/09/27	2	123.50	0	0.00	124.50	2	4,946	0.04%
2023/09/25	2	126.50	1	127.50	126.50	1	5,098	0.02%
2023/09/21	4	128.00	1	127.50	127.50	3	5,038	0.06%
2023/09/20	6	130.92	1	131.00	130.50	5	5,033	0.10%
2023/09/19	3	134.50	6.1	135.15	132.50	-3.1	5,046	-0.06%
2023/09/18	1	134.00	2	134.50	134.00	-1	5,004	-0.02%
2023/09/15	0	0.00	13	132.96	132.50	-13	5,003	-0.26%
2023/09/14	0	0.00	1	132.50	132.00	-1	4,990	-0.02%
2023/09/13	6	131.25	4	132.13	130.00	2	4,971	0.04%
2023/09/12	0	0.00	4	128.88	128.50	-4	4,885	-0.08%
2023/09/11	0	0.00	0.1	128.00	126.50	-0.1	4,966	0.00%
2023/09/08	1	126.50	1	127.00	127.00	0	5,039	0.00%
2023/09/07	2	127.50	0	0.00	127.50	2	5,196	0.04%
2023/09/06	0	0.00	3	128.83	129.00	-3	5,233	-0.06%
2023/09/05	1	128.00	5	127.00	128.50	-4	5,203	-0.08%
2023/09/04	1	123.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	2	123.50	123.50	-2	5,171	-0.04%
2023/08/31	1	122.50	2	124.00	123.50	-1	5,189	-0.02%
2023/08/30	0	0.00	1	121.50	123.00	-1	5,256	-0.02%
2023/08/29	1	120.00	0.2	118.50	120.00	0.8	5,283	0.02%
2023/08/25	2	119.50	2	120.25	120.50	0	5,309	0.00%
2023/08/24	2	119.50	0	0.00	120.50	2	5,383	0.04%
2023/08/23	1	117.00	0.2	120.50	121.50	0.8	5,455	0.01%
2023/08/22	2	122.50	0	0.00	120.00	2	5,447	0.04%
2023/08/17	1	127.50	0	0.00	127.00	1	5,511	0.02%
2023/08/16	1	124.50	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	125.50	2	126.00	125.00	-1	5,599	-0.02%
2023/08/14	0	0.00	1	122.50	125.50	-1	5,696	-0.02%
2023/08/10	1	125.00	1	126.00	124.50	0	5,803	0.00%
2023/08/09	0	0.00	2	127.50	127.50	-2	5,797	-0.03%
2023/08/08	2	129.50	1.2	130.25	130.00	0.8	5,864	0.01%
2023/08/07	1	127.00	2.1	129.05	129.00	-1.1	5,915	-0.02%
2023/08/04	4	125.00	0	0.00	126.50	4	5,943	0.07%
2023/08/02	7.1	129.32	14	127.79	126.50	-6.9	6,058	-0.11%
2023/08/01	20	134.90	17	134.26	133.00	3	6,000	0.05%
2023/07/31	14	138.54	7	138.71	140.00	7	5,836	0.12%
2023/07/28	6.1	141.18	2	141.50	142.00	4.1	5,698	0.07%
2023/07/27	1	137.50	4	139.50	139.50	-3	5,616	-0.05%
2023/07/26	1	139.50	8	138.50	136.50	-7	5,628	-0.12%
2023/07/25	11	139.82	14	141.11	139.00	-3	5,618	-0.05%
2023/07/24	1	140.00	7	141.36	140.00	-6	5,584	-0.11%
2023/07/21	1	140.50	21	139.17	140.00	-20	5,630	-0.36%
2023/07/20	8.1	143.57	5	145.40	142.00	3.1	5,673	0.05%
2023/07/19	14	142.61	14.2	143.28	141.50	-0.2	5,475	0.00%
2023/07/18	10	139.30	4.4	139.90	141.00	5.6	5,344	0.10%
2023/07/17	11	137.50	5	137.00	138.00	6	5,173	0.12%
2023/07/14	2	136.50	5	136.50	137.00	-3	5,169	-0.06%
2023/07/13	2	133.00	4	134.50	133.00	-2	5,120	-0.04%
2023/07/12	2	132.00	3	133.00	131.50	-1	5,077	-0.02%
2023/07/11	1	132.50	2	134.25	133.50	-1	5,062	-0.02%
2023/07/07	4	131.75	1	131.00	131.00	3	5,071	0.06%
2023/07/06	3	135.00	19	134.76	134.00	-16	5,046	-0.32%
2023/07/05	20	137.15	29.1	137.00	136.00	-9.1	4,982	-0.18%
2023/07/04	25	134.48	7.1	133.49	135.50	17.9	4,758	0.38%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1	127.50	0.1	128.00	128.00	0.9	4,822	0.02%
2023/06/28	0.2	128.50	2	127.25	127.00	-1.8	4,942	-0.04%
2023/06/27	7.1	130.13	0.2	131.50	128.00	6.9	5,056	0.14%
2023/06/26	1	126.50	11.3	130.06	131.00	-10.3	5,095	-0.20%
2023/06/21	0.3	128.00	1	128.00	128.00	-0.7	5,190	-0.01%
2023/06/20	1.1	129.59	0.2	130.00	129.50	0.9	5,593	0.02%
2023/06/19	3.1	131.05	0	0.00	130.50	3.1	5,642	0.05%
2023/06/16	15	131.93	105	132.31	131.50	-90	5,638	-1.60%	大賣/
2023/06/15	63.2	134.45	8	133.94	134.00	55.2	5,682	0.97%
2023/06/14	58	131.99	8	131.19	130.50	50	5,637	0.89%
2023/06/13	7.2	135.01	5	134.90	135.00	2.2	5,582	0.04%
2023/06/12	0	0.00	5	130.10	130.50	-5	5,487	-0.09%
2023/06/09	0	0.00	13	128.08	128.00	-13	5,465	-0.24%
2023/06/08	3	126.33	0	0.00	126.00	3	5,502	0.05%
2023/06/07	1	128.50	0	0.00	129.00	1	5,548	0.02%
2023/06/06	5	127.80	5	127.50	127.00	0	5,595	0.00%
2023/06/05	1	130.00	8	129.50	130.00	-7	5,624	-0.12%
2023/06/02	5	126.70	1	127.00	127.00	4	5,665	0.07%
2023/06/01	9	127.72	2	127.00	127.00	7	5,927	0.12%
2023/05/31	0	0.00	2	129.00	129.00	-2	6,015	-0.03%
2023/05/30	10	127.15	4	128.50	129.00	6	6,057	0.10%
2023/05/29	14	129.36	8	129.38	130.50	6	6,039	0.10%
2023/05/26	2	126.00	1	126.00	125.50	1	6,126	0.02%
2023/05/25	4	125.38	0	0.00	125.50	4	6,300	0.06%
2023/05/24	2	124.50	0.2	125.00	124.50	1.8	6,388	0.03%
2023/05/23	1	128.00	0	0.00	127.50	1	6,466	0.02%
2023/05/19	4.2	127.40	8	127.50	126.00	-3.8	6,787	-0.06%
2023/05/18	3	124.50	15	126.20	125.50	-12	6,762	-0.18%
2023/05/17	10	122.00	1	123.50	123.00	9	6,795	0.13%
2023/05/16	3	121.50	1	122.00	121.50	2	6,830	0.03%
2023/05/15	3	123.17	10	122.50	122.50	-7	6,814	-0.10%
2023/05/11	1	124.00	1	125.50	124.00	0	6,930	0.00%
2023/05/10	14	126.00	3	127.50	129.50	11	7,124	0.15%
2023/05/09	7	127.93	1	131.00	126.50	6	7,217	0.08%
2023/05/08	1	133.50	0	0.00	133.50	1	7,224	0.01%
2023/05/05	0	0.00	23	133.33	133.50	-23	7,405	-0.31%
2023/05/04	8	131.13	0	0.00	131.50	8	7,952	0.10%
2023/05/03	5	132.00	5	132.50	133.50	0	8,266	0.00%
2023/05/02	1	130.00	1	131.00	131.00	0	8,292	0.00%
2023/04/28	15	132.50	0	0.00	133.00	15	8,374	0.18%
2023/04/27	2	129.50	1	129.50	129.50	1	8,347	0.01%
2023/04/26	11	127.95	8	127.00	130.50	3	8,364	0.04%
2023/04/25	4	131.13	16	132.97	130.00	-12	8,288	-0.14%
2023/04/21	3	139.67	0	0.00	139.00	3	8,332	0.04%
2023/04/20	7	142.07	1	141.50	142.50	6	8,360	0.07%
2023/04/19	3	143.33	0	0.00	143.50	3	8,468	0.04%
2023/04/18	2	147.00	5	151.50	147.00	-3	8,422	-0.04%
2023/04/17	11	149.64	1	150.00	149.00	10	8,406	0.12%
2023/04/14	0	0.00	1	148.50	148.50	-1	8,401	-0.01%
2023/04/13	7	147.43	2	147.00	147.00	5	8,416	0.06%
2023/04/12	5	151.50	1	151.49	150.00	4	8,401	0.05%
2023/04/11	1	150.00	5	151.00	150.00	-4	8,409	-0.05%
2023/04/10	0	0.00	1	149.50	149.00	-1	8,400	-0.01%
2023/04/07	6	148.00	0	0.00	147.50	6	8,363	0.07%
2023/04/06	1	145.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	5	149.50	2	150.00	149.50	3	8,403	0.04%
2023/03/30	0	0.00	1	149.00	148.50	-1	8,360	-0.01%
2023/03/29	10	144.55	7	143.79	143.00	3	8,337	0.04%
2023/03/28	1	146.00	3	147.00	146.00	-2	8,476	-0.02%
2023/03/27	3	153.17	1	157.00	151.50	2	8,360	0.02%
2023/03/24	8	157.63	8	157.88	155.50	0	8,339	0.00%
2023/03/23	8	155.63	41	159.30	159.50	-33	8,267	-0.40%
2023/03/22	1	150.00	7	149.93	150.00	-6	7,933	-0.08%
2023/03/21	1	148.00	1	148.00	147.00	0	7,914	0.00%
2023/03/20	2	147.00	1	148.00	148.00	1	7,914	0.01%
2023/03/17	4	148.00	1	148.50	148.00	3	7,991	0.04%
2023/03/16	3	145.17	1	147.50	144.50	2	8,098	0.02%
2023/03/15	3	147.33	2	150.50	147.00	1	8,154	0.01%
2023/03/14	3	144.83	1	147.00	147.00	2	8,204	0.02%
2023/03/13	3	143.17	2	142.00	145.50	1	8,335	0.01%
2023/03/10	7	145.79	3	146.50	145.00	4	8,362	0.05%
2023/03/09	4	148.75	3	149.83	148.50	1	8,462	0.01%
2023/03/08	7	148.50	2	147.50	150.00	5	8,439	0.06%
2023/03/07	18	148.36	10.1	148.70	148.50	7.9	8,528	0.09%
2023/03/06	2	152.50	6	154.33	151.50	-4	8,498	-0.05%
2023/03/03	0	0.00	11	150.32	150.50	-11	8,334	-0.13%
2023/03/02	4	148.13	5	148.50	148.00	-1	8,660	-0.01%
2023/03/01	1.1	147.77	1	148.00	149.50	0.1	8,852	0.00%
2023/02/24	17.8	151.32	7	150.86	147.50	10.8	9,086	0.12%
2023/02/23	18	147.86	11	147.82	149.50	7	9,028	0.08%
2023/02/22	4	142.88	23	141.96	142.50	-19	9,014	-0.21%
2023/02/21	6	143.58	4	145.25	145.50	2	9,132	0.02%
2023/02/20	17	144.56	2	145.25	143.50	15	9,533	0.16%
2023/02/17	14.1	142.86	1	143.00	144.50	13.1	9,521	0.14%
2023/02/16	3	146.67	2	148.00	149.00	1	9,440	0.01%
2023/02/15	7	145.93	7	147.79	145.00	0	9,608	0.00%
2023/02/14	4	147.87	2	149.25	145.50	2	9,519	0.02%
2023/02/13	5	147.20	2	149.25	147.50	3	9,556	0.03%
2023/02/10	3.1	149.52	7	148.57	147.50	-4	9,660	-0.04%
2023/02/09	9.1	152.00	5	152.80	150.50	4.1	9,805	0.04%
2023/02/08	8	152.50	15	153.17	154.00	-7	9,831	-0.07%
2023/02/07	5	146.10	1.2	147.42	148.50	3.8	9,742	0.04%
2023/02/06	6	147.58	13	147.73	148.50	-7	9,772	-0.07%
2023/02/03	3	149.00	5	149.80	151.50	-2	9,674	-0.02%
2023/02/02	7	147.50	7	147.71	147.00	0	9,537	0.00%
2023/02/01	23	132.98	30.1	137.75	142.00	-7.1	9,089	-0.08%
2023/01/30	2	130.25	49	129.41	130.50	-47	8,906	-0.53%
2023/01/16	1	124.00	1	125.50	125.50	0	8,966	0.00%
2023/01/13	0	0.00	3	126.33	124.00	-3	8,992	-0.03%
2023/01/12	11.9	126.43	3	126.17	125.50	8.9	9,057	0.10%
2023/01/11	3	124.17	7	125.21	125.50	-4	9,041	-0.04%
2023/01/10	3	123.33	3	123.67	123.50	0	9,085	0.00%
2023/01/09	2.3	122.89	21.1	121.64	123.50	-18.8	9,169	-0.20%
2023/01/06	3	115.00	3	118.00	118.00	0	9,206	0.00%
2023/01/05	2	117.25	2	115.53	115.50	0	9,376	0.00%
2023/01/04	2	117.25	1	117.50	117.50	1	9,454	0.01%
2023/01/03	0	0.00	1	117.50	118.00	-1	9,535	-0.01%
2022/12/30	10	117.15	3	115.33	115.00	7	9,554	0.07%
2022/12/29	2	113.50	2	114.50	116.50	0	9,620	0.00%
2022/12/28	2	115.75	1	114.00	114.00	1	9,815	0.01%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	1	117.50	2	117.25	116.00	-1	9,989	-0.01%
2022/12/23	3.1	116.51	0	0.00	117.00	3.1	10,116	0.03%
2022/12/22	0	0.00	4	120.38	119.50	-4	10,179	-0.04%
2022/12/21	3	118.83	3	120.50	120.00	0	10,261	0.00%
2022/12/20	16	121.28	28	122.63	118.50	-12	10,300	-0.12%
2022/12/19	13	119.62	1	120.00	120.00	12	10,205	0.12%
2022/12/16	9	120.39	9.1	120.83	121.00	-0.1	10,373	0.00%
2022/12/15	1.1	123.64	2	123.50	123.50	-0.9	10,490	-0.01%
2022/12/14	0	0.00	12.1	124.21	125.00	-12.1	10,525	-0.11%
2022/12/12	8	121.81	0	0.00	122.00	8	10,622	0.08%
2022/12/09	2	122.50	3	125.17	121.50	-1	10,681	-0.01%
2022/12/08	4	123.63	8.1	122.80	124.00	-4.1	10,619	-0.04%
2022/12/07	12	120.71	4	120.00	118.50	8	10,585	0.08%
2022/12/06	4	125.25	12	126.29	124.00	-8	10,914	-0.07%
2022/12/05	3.1	127.63	5.1	126.81	127.00	-2	10,858	-0.02%
2022/12/02	18	125.06	19	124.18	124.50	-1	10,783	-0.01%
2022/12/01	1	124.50	2	124.25	123.50	-1	10,825	-0.01%
2022/11/30	1	120.50	1	120.50	121.00	0	10,891	0.00%
2022/11/29	5	121.70	13	120.77	120.50	-8	10,954	-0.07%
2022/11/28	0	0.00	2	121.25	122.00	-2	10,869	-0.02%
2022/11/25	9	120.89	1.1	121.00	120.00	8	10,880	0.07%
2022/11/24	18.1	126.44	12	126.58	123.50	6.1	10,847	0.06%
2022/11/23	27	122.26	20	123.58	122.50	7	10,472	0.07%
2022/11/22	21	121.62	20.4	122.28	122.00	0.6	10,331	0.01%
2022/11/21	0	0.00	4	118.00	118.00	-4	10,324	-0.04%
2022/11/18	12	117.38	8	116.00	115.50	4	10,538	0.04%
2022/11/17	8	121.38	5	121.40	121.00	3	10,446	0.03%
2022/11/16	13	118.35	22	120.84	123.00	-9	10,300	-0.09%
2022/11/15	1.4	114.17	11	113.50	116.00	-9.6	9,870	-0.10%
2022/11/14	13	110.23	1	110.00	111.00	12	10,112	0.12%
2022/11/11	9	111.94	3	115.50	109.50	6	10,391	0.06%
2022/11/10	3	109.00	7.1	109.50	110.00	-4.1	10,306	-0.04%
2022/11/09	3.1	109.34	21	109.12	109.50	-17.9	10,425	-0.17%
2022/11/08	19	107.34	5	110.60	107.50	14	10,680	0.13%
2022/11/07	14	106.32	16	107.19	107.50	-2	10,829	-0.02%
2022/11/04	14	110.04	2	110.00	111.00	12	10,661	0.11%
2022/11/03	10.1	107.33	8	109.06	110.50	2.1	10,550	0.02%
2022/11/02	1	108.00	13	107.12	107.00	-12	10,464	-0.11%
2022/11/01	8	103.44	4	104.00	104.00	4	10,460	0.04%
2022/10/31	9	103.50	2	103.75	102.50	7	10,606	0.07%
2022/10/28	5	101.00	12	102.96	102.50	-7	10,684	-0.07%
2022/10/27	4	97.90	13	99.47	101.50	-9	10,623	-0.08%
2022/10/26	6	95.65	2	95.50	95.70	4	10,559	0.04%
2022/10/25	3	97.43	4	98.10	97.30	-1	10,521	-0.01%
2022/10/24	3	98.73	6	99.92	97.90	-3	10,523	-0.03%
2022/10/21	4	96.68	2	97.20	95.00	2	10,508	0.02%
2022/10/20	7	97.23	7	97.20	98.40	0	10,537	0.00%
2022/10/19	5	101.00	6	101.30	99.80	-1	10,741	-0.01%
2022/10/18	8	102.94	4	100.35	100.50	4	10,864	0.04%
2022/10/17	21	98.64	16	99.92	103.00	5	11,816	0.04%
2022/10/14	5	100.94	11	101.45	103.50	-6	12,295	-0.05%
2022/10/13	12	97.45	8	98.90	94.10	4	12,329	0.03%
2022/10/12	7	103.93	7	104.79	104.00	0	12,291	0.00%
2022/10/11	7.1	108.57	4	107.75	107.00	3.1	12,413	0.02%
2022/10/07	1	113.00	1	113.00	113.00	0	12,607	0.00%
2022/10/06	2	114.75	6	115.42	115.50	-4	13,015	-0.03%
2022/10/05	11	115.36	16	115.66	113.00	-5	13,248	-0.04%
2022/10/04	9	110.00	2.1	110.02	110.00	6.9	13,313	0.05%
2022/10/03	2	105.25	2	106.75	107.50	0	13,402	0.00%
2022/09/30	4	104.88	5	106.20	108.00	-1	13,595	-0.01%
2022/09/29	10	107.10	14	104.79	104.50	-4	13,715	-0.03%
2022/09/28	8	108.19	8	106.56	105.00	0	13,911	0.00%
2022/09/27	10.1	108.51	10	110.00	113.50	0.1	14,330	0.00%
2022/09/26	8	113.75	4	109.00	108.50	4	14,738	0.03%
2022/09/23	7	120.86	2.4	118.75	117.00	4.6	15,029	0.03%
2022/09/22	12	123.88	8	124.38	124.00	4	15,066	0.03%
2022/09/21	0.2	123.00	0	0.00	124.00	0.2	15,104	0.00%
2022/09/20	4	123.13	6.1	122.67	122.50	-2.1	15,196	-0.01%
2022/09/19	1	120.50	1.4	120.50	120.50	-0.4	15,291	0.00%
2022/09/16	1	120.00	2	119.50	120.00	-1	15,471	-0.01%
2022/09/15	6.1	123.41	9	122.33	120.00	-2.9	15,554	-0.02%
2022/09/14	10.2	119.13	17	120.09	123.50	-6.8	15,708	-0.04%
2022/09/13	14.2	124.94	9.7	125.12	122.50	4.5	15,748	0.03%
2022/09/12	3	119.33	2	118.50	118.50	1	15,530	0.01%
2022/09/08	4	115.75	5	116.50	117.50	-1	15,711	-0.01%
2022/09/07	22	111.20	27	115.31	115.00	-5	15,940	-0.03%
2022/09/06	6	115.50	3.2	113.38	113.00	2.8	16,010	0.02%
2022/09/05	8	120.25	2	118.50	118.50	6	15,932	0.04%
2022/09/02	2	122.00	1	122.00	122.00	1	15,939	0.01%
2022/09/01	5	122.70	1	122.00	121.00	4	16,062	0.02%
2022/08/31	6	124.00	9	125.28	125.50	-3	16,138	-0.02%
2022/08/30	16	122.72	5.5	122.75	122.50	10.5	16,552	0.06%
2022/08/29	12.6	120.83	8.1	121.70	123.00	4.5	17,208	0.03%
2022/08/26	5	128.40	5	128.50	126.50	0	17,514	0.00%
2022/08/25	4.2	128.32	27	127.91	127.50	-22.8	17,347	-0.13%
2022/08/24	5.2	122.01	2	122.25	123.00	3.2	17,193	0.02%
2022/08/23	5	121.30	44	121.93	121.50	-39	17,543	-0.22%
2022/08/22	10.6	125.17	7	124.86	123.50	3.6	17,678	0.02%
2022/08/19	25	127.80	17	127.41	125.50	8	17,767	0.05%
2022/08/18	30	121.43	36.1	124.47	124.50	-6.1	17,514	-0.03%
2022/08/17	3	119.83	4	121.88	119.50	-1	17,449	-0.01%
2022/08/16	20	123.95	8	123.56	122.50	12	17,705	0.07%
2022/08/15	13	124.65	18	124.67	124.00	-5	17,881	-0.03%
2022/08/12	8.1	119.27	28	118.80	121.50	-19.9	18,001	-0.11%
2022/08/11	47	113.98	3	114.00	113.00	44	17,973	0.24%
2022/08/10	6	111.83	1	111.50	111.00	5	18,274	0.03%
2022/08/09	5	113.40	30	112.63	113.50	-25	18,552	-0.13%
2022/08/08	8	113.00	7	111.93	114.00	1	19,047	0.01%
2022/08/05	13	110.77	25	111.60	114.00	-12	19,385	-0.06%
2022/08/04	3	103.33	4	104.50	106.50	-1	19,606	-0.01%
2022/08/03	8	108.25	3	108.67	108.00	5	19,728	0.03%
2022/08/02	16	108.78	5	108.90	109.00	11	20,209	0.05%
2022/08/01	2	112.75	1	114.00	112.50	1	20,510	0.00%
2022/07/29	4	119.25	3	119.33	119.50	1	21,141	0.00%
2022/07/28	22	120.00	24	122.29	118.00	-2	21,759	-0.01%
2022/07/27	17	120.24	3	119.00	120.00	14	22,255	0.06%
2022/07/26	15	122.00	14.1	120.76	119.50	0.9	22,354	0.00%
2022/07/25	15	126.43	15	127.03	127.50	0	22,271	0.00%
2022/07/22	58	132.55	47	132.71	130.00	11	22,383	0.05%
2022/07/21	30.1	125.31	50	125.65	129.50	-19.9	21,594	-0.09%
2022/07/20	10	118.35	7.1	118.13	118.00	2.9	21,191	0.01%
2022/07/19	4	114.38	2	114.00	114.00	2	21,217	0.01%
2022/07/18	14	117.32	11	117.18	117.00	3	21,378	0.01%
2022/07/15	21	115.12	15	115.30	116.00	6	21,812	0.03%
2022/07/14	9	112.89	8	113.31	114.50	1	21,730	0.00%
2022/07/13	12	113.33	3	117.67	110.00	9	21,524	0.04%
2022/07/12	9	111.44	29	112.45	112.50	-20	21,510	-0.09%
2022/07/11	23	117.54	2	118.75	117.50	21	21,710	0.10%
2022/07/08	17	117.91	13.1	117.45	117.00	3.9	21,852	0.02%
2022/07/07	2	112.50	6.9	114.18	117.00	-4.9	21,879	-0.02%
2022/07/06	5.2	116.11	3	114.83	112.50	2.2	22,093	0.01%
2022/07/05	20.1	119.95	26	117.12	118.00	-5.9	22,267	-0.03%
2022/07/04	6	118.25	13	121.65	122.00	-7	22,281	-0.03%
2022/07/01	21.3	127.23	9	125.06	122.50	12.3	22,482	0.05%
2022/06/30	9.1	136.96	3	136.83	136.00	6.1	22,408	0.03%
2022/06/29	3	138.33	7	140.07	143.00	-4	22,711	-0.02%
2022/06/28	4	142.50	6	141.42	140.50	-2	22,946	-0.01%
2022/06/27	4	146.25	1	148.00	147.50	3	23,468	0.01%
2022/06/24	9	141.61	10	140.90	140.00	-1	23,867	0.00%
2022/06/23	9	143.83	3	144.17	144.00	6	24,329	0.02%
2022/06/22	14.1	151.56	20	146.63	144.00	-5.9	24,814	-0.02%
2022/06/21	32	155.23	31.1	156.09	156.50	0.9	25,557	0.00%
2022/06/20	20.1	160.55	11	156.32	154.00	9.1	26,723	0.03%
2022/06/17	30.1	162.70	11	164.00	167.50	19.1	27,070	0.07%
2022/06/16	10	171.35	10	171.50	166.00	0	27,297	0.00%
2022/06/15	2	170.25	11	171.05	170.50	-9	27,687	-0.03%
2022/06/14	8.1	165.78	1	165.50	168.00	7.1	27,861	0.03%
2022/06/13	42.1	166.98	2	167.00	166.50	40.1	27,830	0.14%
2022/06/10	21	172.60	13	172.00	172.50	8	27,999	0.03%
2022/06/09	4	175.38	3	175.33	176.50	1	27,910	0.00%
2022/06/08	24.1	178.60	53	178.17	175.00	-28.9	27,819	-0.10%
2022/06/07	22	180.91	32	180.86	182.00	-10	27,607	-0.04%
2022/06/06	15	176.73	15.2	176.37	176.50	-0.2	27,139	0.00%
2022/06/02	3	171.33	2	172.25	173.00	1	26,990	0.00%
2022/06/01	32	174.61	12	172.42	171.50	20	26,945	0.07%
2022/05/31	13.1	172.31	18	173.67	173.50	-4.9	26,840	-0.02%
2022/05/30	5	169.30	14.1	168.39	169.00	-9.1	26,547	-0.03%
2022/05/27	12.1	164.20	9	163.67	162.50	3.1	26,408	0.01%
2022/05/26	10	163.05	7	161.50	160.50	3	26,281	0.01%
2022/05/25	6	162.25	10	162.50	164.00	-4	26,198	-0.02%
2022/05/24	36.1	165.06	27	165.63	160.50	9.1	26,005	0.03%
2022/05/23	18	174.86	16	173.72	172.00	2	25,657	0.01%
2022/05/20	29	175.64	19.1	174.83	175.00	9.9	25,429	0.04%
2022/05/19	5	171.50	19.1	169.38	173.50	-14.1	25,020	-0.06%
2022/05/18	8	173.44	11	172.77	171.50	-3	24,878	-0.01%
2022/05/17	12	168.67	13	170.27	171.50	-1	24,725	0.00%
2022/05/16	24.1	170.77	22	170.20	167.50	2.1	24,832	0.01%
2022/05/13	23	167.30	21	168.12	166.50	2	24,511	0.01%
2022/05/12	24	165.33	23	166.09	163.00	1	24,431	0.00%
2022/05/11	10	164.50	18	164.61	163.50	-8	24,469	-0.03%
2022/05/10	28	166.04	20.3	167.16	168.00	7.7	24,989	0.03%
2022/05/09	21.1	165.52	20.3	165.45	163.00	0.8	24,776	0.00%
2022/05/06	15	168.17	19	168.84	171.50	-4	24,525	-0.02%
2022/05/05	16	167.66	20.1	167.90	168.00	-4.1	24,166	-0.02%
2022/05/04	17	158.79	23.1	160.09	162.50	-6.1	23,768	-0.03%
2022/05/03	9	149.44	3	150.83	151.50	6	23,539	0.03%
2022/04/29	2	148.50	8	149.00	146.00	-6	23,509	-0.03%
2022/04/28	12	143.13	13.1	146.52	143.50	-1.1	23,501	0.00%
2022/04/27	10	142.30	3	142.17	145.00	7	23,407	0.03%
2022/04/26	6.2	149.80	7	145.00	143.50	-0.8	23,610	0.00%
2022/04/25	6.2	151.28	2	150.00	149.00	4.2	23,957	0.02%
2022/04/22	25.1	160.98	20	159.88	159.50	5.1	24,015	0.02%
2022/04/21	17	163.91	30.1	167.29	166.50	-13.1	23,823	-0.05%
2022/04/20	4.1	158.99	3	158.50	159.50	1.1	23,299	0.00%
2022/04/19	13	158.96	3	159.67	158.00	10	23,270	0.04%
2022/04/18	25.1	154.84	20	154.85	156.00	5.1	23,186	0.02%
2022/04/15	27.3	159.24	25	156.36	156.50	2.3	23,015	0.01%
2022/04/14	1	164.00	2	166.25	167.00	-1	22,684	0.00%
2022/04/13	20	163.18	33	164.30	163.50	-13	22,437	-0.06%
2022/04/12	71	159.85	47	160.94	159.00	24	22,172	0.11%
2022/04/11	20.1	165.63	19	166.18	160.50	1.1	21,872	0.01%
2022/04/08	16	173.47	8	171.44	173.00	8	21,426	0.04%
2022/04/07	19.1	172.36	21	170.14	172.50	-2	20,942	-0.01%
2022/04/06	9	179.78	4	180.13	180.00	5	20,316	0.02%
2022/04/01	22.2	181.64	6	184.17	183.00	16.2	20,023	0.08%
2022/03/31	16	193.88	14	195.64	191.00	2	19,559	0.01%
2022/03/30	24	198.92	20	195.40	190.50	4	19,221	0.02%
2022/03/29	7	188.86	33	190.42	194.50	-26	18,900	-0.14%
2022/03/28	24	182.10	12	180.08	177.00	12	18,930	0.06%
2022/03/25	25	179.64	25	178.80	179.50	0	18,298	0.00%
2022/03/24	24	176.92	32	177.34	179.00	-8	17,766	-0.05%
2022/03/23	19	170.47	57	171.79	175.50	-38	16,873	-0.23%
2022/03/22	3	153.33	3	156.67	160.00	0	15,827	0.00%
2022/03/21	3	153.17	13	154.50	153.50	-10	15,465	-0.06%
2022/03/18	10	151.40	11	150.18	149.00	-1	15,255	-0.01%
2022/03/17	9	141.39	16.5	143.85	148.50	-7.5	14,639	-0.05%
2022/03/16	3.5	138.14	4	136.38	137.00	-0.5	14,436	0.00%
2022/03/15	23	144.43	8	142.94	138.50	15	14,460	0.10%
2022/03/14	1	143.50	1	146.50	145.00	0	14,442	0.00%
2022/03/11	3	143.83	2	144.25	143.00	1	14,740	0.01%
2022/03/10	26	146.73	20	143.75	143.00	6	14,906	0.04%
2022/03/09	3	144.00	4.1	143.76	143.50	-1.1	15,044	-0.01%
2022/03/08	5	142.70	3	142.67	140.00	2	15,349	0.01%
2022/03/07	2.1	138.40	6	137.50	138.00	-3.9	16,046	-0.02%
2022/03/04	6	144.17	2	144.50	144.50	4	17,325	0.02%
2022/03/03	12	145.58	4	145.63	145.50	8	18,951	0.04%
2022/03/02	0	0.00	13	140.04	143.00	-13	19,522	-0.07%
2022/03/01	6	139.33	2	140.50	139.50	4	20,151	0.02%
2022/02/25	0	0.00	4	136.63	136.50	-4	20,576	-0.02%
2022/02/24	11	136.59	19	134.21	133.50	-8	21,396	-0.04%
2022/02/23	5	140.10	5	138.70	140.00	0	21,422	0.00%
2022/02/22	9	138.39	7	139.00	136.50	2	21,565	0.01%
2022/02/21	3	142.00	3	142.50	142.00	0	21,782	0.00%
2022/02/18	9	141.11	2	143.75	144.50	7	22,092	0.03%
2022/02/17	5.1	144.60	18	144.17	143.00	-12.9	22,348	-0.06%
2022/02/16	11	150.18	12	148.83	147.50	-1	22,483	0.00%
2022/02/15	18	147.78	17	146.38	145.50	1	22,383	0.00%
2022/02/14	48	145.74	18	145.58	143.50	30	22,227	0.13%
2022/02/11	16	148.78	33	149.73	152.00	-17	22,140	-0.08%
2022/02/10	36	148.61	26.1	150.01	147.50	9.9	21,979	0.05%
2022/02/09	16	147.00	23	145.26	143.00	-7	21,281	-0.03%
2022/02/08	12	144.67	3	144.50	145.00	9	21,042	0.04%
2022/02/07	8	143.69	8	148.13	144.00	0	21,124	0.00%
2022/01/26	14	141.79	15.1	141.77	143.00	-1.1	20,884	-0.01%
2022/01/25	23	139.00	32	140.58	140.50	-9	20,809	-0.04%
2022/01/24	4	135.13	3	134.33	138.50	1	20,593	0.00%
2022/01/21	10.1	139.29	11	138.73	135.00	-0.9	20,604	0.00%
2022/01/20	17	139.82	17	140.85	142.00	0	20,533	0.00%
2022/01/19	18	140.67	20	140.10	140.50	-2	20,662	-0.01%
2022/01/18	21	135.50	35.8	138.77	139.00	-14.8	20,828	-0.07%
2022/01/17	14	128.50	22	129.95	131.00	-8	20,616	-0.04%
2022/01/14	5.2	121.90	2	123.50	124.00	3.2	21,152	0.02%
2022/01/13	2	125.50	4	126.13	126.00	-2	21,889	-0.01%
2022/01/12	13	126.42	4	126.88	126.50	9	22,179	0.04%
2022/01/11	6	132.25	1	135.00	130.50	5	22,287	0.02%
2022/01/10	4	131.50	8	133.31	137.00	-4	22,311	-0.02%
2022/01/07	9.4	132.64	1	131.50	131.00	8.4	22,444	0.04%
2022/01/06	2	137.00	2	139.25	138.00	0	22,628	0.00%
2022/01/05	7	141.00	1	141.50	139.50	6	22,911	0.03%
2022/01/04	6	143.50	7	144.07	143.50	-1	23,052	0.00%
2022/01/03	4	140.63	21	141.55	141.00	-17	23,537	-0.07%
2021/12/30	17	141.09	1	141.00	141.00	16	23,999	0.07%
2021/12/29	2	144.00	2	143.50	142.00	0	24,430	0.00%
2021/12/28	2	142.00	3	143.83	143.50	-1	24,848	0.00%
2021/12/27	4	143.13	0	0.00	142.50	4	25,173	0.02%
2021/12/24	2	145.24	1	144.50	143.00	1	25,512	0.00%
2021/12/23	20	147.20	15	147.30	145.00	5	25,614	0.02%
2021/12/22	11	147.32	22	149.50	145.50	-11	25,562	-0.04%
2021/12/21	3	140.67	4	140.63	139.50	-1	25,152	0.00%
2021/12/20	11	139.91	10	143.20	139.00	1	25,892	0.00%
2021/12/17	12	143.96	16	143.75	144.50	-4	26,456	-0.02%
2021/12/16	18	147.36	18	146.83	147.00	0	26,543	0.00%
2021/12/15	15	140.77	24	141.92	143.00	-9	26,464	-0.03%
2021/12/14	7.2	141.79	12	141.50	142.00	-4.8	26,689	-0.02%
2021/12/13	17	139.38	3	138.33	138.00	14	26,765	0.05%
2021/12/10	14	139.57	2	139.75	140.00	12	27,342	0.04%
2021/12/09	17	142.65	12	142.67	141.00	5	28,202	0.02%
2021/12/08	10	143.25	8	143.38	144.50	2	28,612	0.01%
2021/12/07	12	145.17	8	145.75	144.00	4	28,992	0.01%
2021/12/06	15	151.53	2	152.75	149.00	13	29,329	0.04%
2021/12/03	10	154.15	11	155.50	154.00	-1	30,337	0.00%
2021/12/02	27	156.22	5	153.30	152.00	22	30,465	0.07%
2021/12/01	27	159.50	36	161.24	162.50	-9	30,713	-0.03%
2021/11/30	44	160.19	32	161.44	155.50	12	30,901	0.04%
2021/11/29	30	147.27	56	151.68	156.00	-26	31,412	-0.08%
2021/11/26	32	140.95	64.1	142.15	143.50	-32.1	31,181	-0.10%
2021/11/25	16	142.13	34	142.79	139.00	-18	30,992	-0.06%
2021/11/24	25	137.34	6	137.92	138.00	19	30,645	0.06%
2021/11/23	30	143.87	28	143.75	143.00	2	31,034	0.01%
2021/11/22	7	137.36	6	137.91	137.50	1	31,544	0.00%
2021/11/19	7	137.00	16	137.78	135.50	-9	34,292	-0.03%
2021/11/18	12	140.25	7.2	141.04	139.50	4.8	35,764	0.01%
2021/11/17	13.2	138.95	47	141.21	143.00	-33.8	36,558	-0.09%
2021/11/16	37	139.00	14	139.82	136.00	23	37,590	0.06%
2021/11/15	16	137.09	15	137.60	138.50	1	38,657	0.00%
2021/11/12	25	133.94	25	134.70	133.00	0	39,680	0.00%
2021/11/11	3	131.33	2	131.75	130.50	1	40,366	0.00%
2021/11/10	16	132.75	8.3	133.31	131.00	7.7	40,750	0.02%
2021/11/09	14	128.00	22	129.25	130.00	-8	40,825	-0.02%
2021/11/08	4.3	122.50	3	121.83	122.00	1.3	40,859	0.00%
2021/11/05	10	125.95	6	124.00	124.00	4	41,105	0.01%
2021/11/04	7	126.93	9.2	126.66	126.00	-2.2	41,586	-0.01%
2021/11/03	4	127.75	4	129.25	130.00	0	41,987	0.00%
2021/11/02	14.1	132.42	11	130.14	128.00	3.1	42,474	0.01%
2021/11/01	10	131.20	6	130.92	131.00	4	43,019	0.01%
2021/10/29	7	129.00	25	128.74	128.00	-18	44,230	-0.04%
2021/10/28	23	130.67	6	130.67	129.00	17	44,764	0.04%
2021/10/27	11	129.50	22.1	129.67	132.00	-11.1	45,083	-0.02%
2021/10/26	31.1	130.67	46.5	130.07	127.00	-15.4	45,547	-0.03%
2021/10/25	22	140.89	22	139.68	139.50	0	46,178	0.00%
2021/10/22	38.1	141.20	39.2	141.61	144.00	-1.1	46,175	0.00%
2021/10/21	33.2	140.43	38	139.51	136.00	-4.9	46,465	-0.01%
2021/10/20	18	133.97	31	133.58	135.00	-13	46,586	-0.03%
2021/10/19	14.2	126.75	8	125.88	128.50	6.2	47,139	0.01%
2021/10/18	3	122.50	3	123.00	123.00	0	47,995	0.00%
2021/10/15	16	121.88	6	122.67	122.00	10	48,377	0.02%
2021/10/14	11.2	121.02	11	118.14	118.00	0.2	48,819	0.00%
2021/10/13	13	124.65	6.4	122.23	120.50	6.6	49,261	0.01%
2021/10/12	10.2	130.05	6	130.50	128.50	4.2	49,863	0.01%
2021/10/08	16	134.13	19	135.03	131.00	-3	50,305	-0.01%
2021/10/07	10.2	131.27	16	132.38	133.50	-5.8	50,945	-0.01%
2021/10/06	24	127.35	29	128.36	130.50	-5	50,971	-0.01%
2021/10/05	9	123.00	12	124.00	126.50	-3	51,717	-0.01%
2021/10/04	6	125.50	9	123.11	121.50	-3	52,128	-0.01%
2021/10/01	22	126.05	18	123.06	124.00	4	52,726	0.01%
2021/09/30	2	134.75	3	135.17	134.00	-1	53,156	0.00%
2021/09/29	5	135.70	11.2	135.18	134.00	-6.2	53,244	-0.01%
2021/09/28	5	135.10	12	135.63	139.00	-7	53,458	-0.01%
2021/09/27	21	136.67	15	136.43	138.00	6	53,472	0.01%
2021/09/24	19.2	134.38	10.6	131.84	135.00	8.6	52,807	0.02%
2021/09/23	3	127.00	20	125.03	124.50	-17	52,292	-0.03%
2021/09/22	4	122.50	14	122.82	125.00	-10	52,340	-0.02%
2021/09/17	28	124.29	29	124.67	126.50	-1	52,383	0.00%
2021/09/16	7	120.64	1	120.50	121.50	6	52,394	0.01%
2021/09/15	32.1	121.28	14	121.04	120.00	18.1	52,459	0.03%
2021/09/14	45.4	123.24	44	122.90	121.50	1.4	52,046	0.00%
2021/09/13	30	132.77	13	134.08	129.00	17	51,349	0.03%
2021/09/10	9.2	129.87	10	129.80	133.00	-0.8	51,054	0.00%
2021/09/09	21	133.62	23.2	134.14	133.00	-2.2	50,598	0.00%
2021/09/08	77.2	131.52	54	131.59	130.50	23.2	50,078	0.05%
2021/09/07	39	143.67	15.1	142.51	138.50	23.9	49,056	0.05%
2021/09/06	40	156.81	10	157.90	153.50	30	48,713	0.06%
2021/09/03	38	163.12	62	164.26	165.50	-24	48,488	-0.05%
2021/09/02	60	166.89	35	168.30	159.00	25	48,252	0.05%
2021/09/01	44	161.53	70	164.25	167.00	-26	46,980	-0.06%
2021/08/31	18	153.25	21.4	153.89	155.00	-3.4	46,231	-0.01%
2021/08/30	14	151.61	6	151.08	150.00	8	46,138	0.02%
2021/08/27	48	152.07	42	150.35	150.00	6	46,457	0.01%
2021/08/26	42	160.11	31	159.65	158.00	11	46,194	0.02%
2021/08/25	67.1	161.86	47	162.52	158.50	20.1	45,344	0.04%
2021/08/24	44	156.82	70.6	159.29	163.50	-26.6	43,208	-0.06%
2021/08/23	25	149.24	31	150.45	149.00	-6	42,798	-0.01%
2021/08/20	32	142.92	31	144.56	144.00	1	43,009	0.00%
2021/08/19	67	146.60	72	145.95	135.00	-5	42,007	-0.01%
2021/08/18	74	138.19	66	142.98	150.00	8	40,718	0.02%
2021/08/17	55	139.95	59	138.50	137.50	-4	39,881	-0.01%
2021/08/16	13	135.88	18	136.06	135.50	-5	39,150	-0.01%
2021/08/13	9	137.17	27	134.11	130.50	-18	38,780	-0.05%
2021/08/12	13	135.15	15	135.50	136.50	-2	38,600	-0.01%
2021/08/11	25	134.48	20	132.35	128.00	5	38,648	0.01%
2021/08/10	47	134.55	43	134.26	135.00	4	38,582	0.01%
2021/08/09	28	145.61	29	138.97	138.50	-1	38,319	0.00%
2021/08/06	7	148.07	12	148.83	150.00	-5	38,020	-0.01%
2021/08/05	81	146.65	48.3	145.54	144.50	32.7	37,805	0.09%
2021/08/04	19	150.97	30	150.95	149.50	-11	37,759	-0.03%
2021/08/03	40	140.38	46.5	140.30	142.00	-6.5	36,910	-0.02%
2021/08/02	14	137.25	5	136.00	135.00	9	36,810	0.02%
2021/07/30	18	138.92	18	139.14	135.00	0	36,379	0.00%
2021/07/29	57.3	131.93	73	134.02	136.50	-15.7	35,710	-0.04%
2021/07/28	23.2	136.36	0	0.00	132.50	23.2	34,588	0.07%
2021/07/27	33.3	154.63	14	150.96	147.00	19.3	34,541	0.06%
2021/07/26	20.3	148.37	26	150.35	155.00	-5.7	33,627	-0.02%
2021/07/23	39	148.06	34	146.44	141.00	5	32,848	0.02%
2021/07/22	23	152.43	26.3	153.91	153.00	-3.3	32,220	-0.01%
2021/07/21	7	144.79	25	144.58	147.50	-18	31,411	-0.06%
2021/07/20	26	136.42	23	137.52	134.50	3	31,298	0.01%
2021/07/19	19.3	135.60	33	134.86	134.00	-13.7	31,150	-0.04%
2021/07/16	20.3	134.27	18.6	135.51	137.00	1.6	31,080	0.01%
2021/07/15	13	124.62	16	125.66	130.00	-3	30,465	-0.01%
2021/07/14	40	125.40	46	125.49	124.50	-6	30,605	-0.02%
2021/07/13	5	117.90	13	120.92	123.00	-8	30,442	-0.03%
2021/07/12	27	111.15	14	112.93	112.00	13	30,802	0.04%
2021/07/09	16	102.39	25	104.05	105.50	-9	29,847	-0.03%
2021/07/08	36	95.28	16	94.81	96.20	20	29,423	0.07%
2021/07/07	10	91.77	23	93.63	95.50	-13	29,117	-0.04%
2021/07/06	8	87.41	9.2	86.63	86.90	-1.2	28,520	0.00%
2021/07/05	19	88.28	27	87.57	86.20	-8	28,772	-0.03%
2021/07/02	7	80.67	15.4	82.34	86.00	-8.4	28,994	-0.03%
2021/07/01	2	79.80	2	78.70	78.90	0	29,316	0.00%
2021/06/30	3	80.97	5	80.46	80.30	-2	29,785	-0.01%
2021/06/29	13	83.81	3	84.77	81.10	10	31,403	0.03%
2021/06/28	5	84.90	9	85.16	84.90	-4	33,429	-0.01%
2021/06/25	16	84.33	14	85.15	84.30	2	34,038	0.01%
2021/06/24	19	83.29	29	82.94	83.50	-10	33,812	-0.03%
2021/06/23	29	81.20	5	80.96	82.40	24	33,654	0.07%
2021/06/22	13	80.82	23	81.22	79.20	-10	33,733	-0.03%
2021/06/21	6	79.73	5	80.16	79.90	1	33,417	0.00%
2021/06/18	18	80.42	10	79.83	79.60	8	33,176	0.02%
2021/06/17	4	79.68	19	79.57	81.50	-15	33,009	-0.05%
2021/06/16	4	81.93	1	80.30	79.90	3	32,827	0.01%
2021/06/15	6	82.90	3	82.70	82.30	3	32,627	0.01%
2021/06/11	13	84.82	9	85.14	83.00	4	32,497	0.01%
2021/06/10	74	82.43	68	84.05	83.10	6	31,950	0.02%
2021/06/09	19	79.27	6	79.83	78.60	13	31,065	0.04%
2021/06/08	30	77.10	25	77.65	77.00	5	30,472	0.02%
2021/06/07	12	86.54	12	84.10	83.10	0	29,770	0.00%
2021/06/04	28	87.50	22	87.15	86.00	6	29,326	0.02%
2021/06/03	47	85.93	51.2	86.23	85.70	-4.2	28,631	-0.01%
2021/06/02	13	84.82	16	84.44	83.00	-3	28,030	-0.01%
2021/06/01	8.2	83.98	13	84.38	86.10	-4.8	27,484	-0.02%
2021/05/31	26	83.72	28	84.13	81.90	-2	26,770	-0.01%
2021/05/28	13	77.88	21.1	76.95	79.20	-8.1	25,574	-0.03%
2021/05/27	17	70.45	19	70.45	72.00	-2	24,303	-0.01%
2021/05/26	7	69.09	11	68.80	68.50	-4	23,964	-0.02%
2021/05/25	25	69.45	17.2	69.70	68.20	7.8	23,809	0.03%
2021/05/24	6	66.18	4	66.85	66.80	2	23,310	0.01%
2021/05/21	2	63.75	3	64.77	64.00	-1	23,089	0.00%
2021/05/20	4	64.10	0	0.00	62.90	4	23,202	0.02%
2021/05/19	6	65.03	6	65.42	66.00	0	23,128	0.00%
2021/05/18	6	60.87	14.1	61.33	62.90	-8.1	22,850	-0.04%
2021/05/17	13.1	59.82	11	59.94	57.20	2.1	22,602	0.01%
2021/05/14	4.1	65.14	4.2	66.43	63.50	-0.1	22,280	0.00%
2021/05/13	12	63.68	7	64.50	62.90	5	21,942	0.02%
2021/05/12	13	67.06	19	66.29	63.50	-6	21,570	-0.03%
2021/05/11	15	68.24	9	67.61	67.00	6	20,854	0.03%
2021/05/10	9.1	72.03	11.2	72.54	74.00	-2.1	20,353	-0.01%
2021/05/07	0	0.00	3	67.30	67.30	-3	19,787	-0.02%
2021/05/06	1.2	62.65	3	61.60	61.20	-1.8	19,751	-0.01%
2021/05/05	1	64.00	10	65.10	62.80	-9	19,622	-0.05%
2021/05/04	15	64.33	26	62.47	64.40	-11	19,451	-0.06%
2021/05/03	4	67.95	12	67.50	67.00	-8	19,143	-0.04%
2021/04/29	7	69.64	6	70.92	69.00	1	18,981	0.01%
2021/04/28	20	70.40	14	70.28	69.60	6	18,872	0.03%
2021/04/27	6	73.70	6	72.95	72.10	0	18,631	0.00%
2021/04/26	34	75.34	23	75.49	75.40	11	18,336	0.06%
2021/04/23	23	73.93	18.4	74.88	74.40	4.6	17,959	0.03%
2021/04/22	23	75.20	29	74.74	72.60	-6	17,593	-0.03%
2021/04/21	10	73.20	23	73.38	73.40	-13	17,087	-0.08%
2021/04/20	38	73.57	38	72.87	73.00	0	16,800	0.00%
2021/04/19	36	71.33	28	71.27	70.00	8	16,096	0.05%
2021/04/16	13	69.94	47	69.35	71.10	-34	15,114	-0.22%
2021/04/15	8	64.70	6	64.20	64.70	2	14,251	0.01%
2021/04/14	12	63.18	15	61.65	63.70	-3	13,976	-0.02%
2021/04/13	34	66.88	20	66.23	65.60	14	13,548	0.10%
2021/04/12	4	66.70	10	66.46	66.70	-6	12,897	-0.05%
2021/04/09	16	62.36	12	62.76	60.70	4	12,824	0.03%
2021/04/08	19	66.84	7.6	65.90	64.00	11.4	12,398	0.09%
2021/04/07	13	62.26	33	61.52	64.20	-20	11,648	-0.17%
2021/04/06	33	58.39	33	58.84	58.40	0	11,053	0.00%
2021/04/01	43	58.42	18.4	59.33	58.20	24.6	10,491	0.23%
2021/03/31	61	55.90	75.3	56.48	57.40	-14.3	8,769	-0.16%
2021/03/30	9	49.63	61.9	49.82	52.20	-52.9	6,590	-0.80%
2021/03/29	11	47.75	4.8	47.84	47.50	6.2	5,909	0.10%
2021/03/26	0	0.00	20	47.35	47.45	-20	5,852	-0.34%
2021/03/25	7	46.91	24	46.89	47.00	-17	5,689	-0.30%
2021/03/24	2	44.60	0	0.00	44.45	2	5,396	0.04%
2021/03/23	1	45.30	0	0.00	44.65	1	5,427	0.02%
2021/03/22	0	0.00	0.2	45.00	45.10	-0.2	5,465	0.00%
2021/03/19	2	44.43	0	0.00	44.50	2	5,708	0.04%
2021/03/18	14	44.96	1.3	45.02	45.00	12.8	5,742	0.22%
2021/03/17	13	45.13	7	45.51	45.15	6	5,847	0.10%
2021/03/16	0	0.00	1	46.40	46.50	-1	5,917	-0.02%
2021/03/15	3	45.20	3	45.35	45.50	0	6,056	0.00%
2021/03/12	0	0.00	1	44.75	44.60	-1	6,178	-0.02%
2021/03/11	5	44.53	2	44.35	44.60	3	6,587	0.05%
2021/03/09	3	43.63	0	0.00	43.80	3	7,223	0.04%
2021/03/08	1	44.40	1	44.00	43.95	0	7,316	0.00%
2021/03/04	4	45.01	258	44.99	45.00	-254	7,367	-3.45%	大賣/鉅額交易
2021/03/03	3	44.95	2	45.63	46.20	1	7,644	0.01%
2021/03/02	1	46.90	1	46.55	46.30	0	7,592	0.00%
2021/02/26	2	46.83	4	47.39	47.35	-2	7,537	-0.03%
2021/02/25	3	47.25	3	47.28	46.90	0	7,510	0.00%
2021/02/24	0	0.00	10.6	46.82	46.70	-10.6	7,609	-0.14%
2021/02/23	14	46.60	0	0.00	46.65	14	7,591	0.18%
2021/02/22	16	47.50	15.4	47.42	47.45	0.6	7,530	0.01%
2021/02/19	16	45.93	24	46.84	47.45	-8	7,275	-0.11%
2021/02/18	287	47.44	59	47.22	46.85	228	7,114	3.20%	大買/鉅額交易
2021/02/17	0	0.00	6	45.93	46.15	-6	7,002	-0.09%
2021/02/05	2	44.35	3	44.38	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	1	43.80	43.90	-1	6,937	-0.01%
2021/02/03	7	43.98	3	44.38	43.70	4	6,939	0.06%
2021/02/02	2	43.73	3	43.60	43.75	-1	6,955	-0.01%
2021/02/01	2	42.20	0	0.00	42.55	2	6,936	0.03%
2021/01/29	3	43.73	5	43.75	43.10	-2	6,909	-0.03%
2021/01/28	2	44.75	1	44.40	44.35	1	6,858	0.01%
2021/01/27	13	45.47	0	0.00	45.45	13	6,841	0.19%
2021/01/26	4	44.83	2	45.23	44.70	2	6,806	0.03%
2021/01/22	4	44.43	7	44.38	44.65	-3	6,759	-0.04%
2021/01/21	10	44.36	0	0.00	44.05	10	6,733	0.15%
2021/01/20	1	46.10	3	45.67	45.10	-2	6,699	-0.03%
2021/01/19	5	47.15	9	46.44	46.10	-4	6,581	-0.06%
2021/01/18	4	46.11	2	45.85	46.10	2	6,537	0.03%
2021/01/15	18	47.94	29	48.26	47.30	-11	6,465	-0.17%
2021/01/14	11	47.09	25.9	47.90	48.20	-14.9	6,337	-0.24%
2021/01/13	15	46.70	6	46.40	46.55	9	6,131	0.15%
2021/01/12	3	46.22	1	46.20	46.15	2	6,067	0.03%
2021/01/11	9	47.41	19	47.25	47.50	-10	5,985	-0.17%
2021/01/08	3.6	45.50	10	45.40	45.35	-6.4	5,832	-0.11%
2021/01/07	1	45.90	4	45.89	45.80	-3	5,840	-0.05%
2021/01/06	3	45.52	2	45.65	45.65	1	5,914	0.02%
2021/01/05	0	0.00	2	46.80	46.85	-2	5,892	-0.03%
2021/01/04	31	47.76	16.1	48.38	47.65	14.9	5,976	0.25%
2020/12/31	0	0.00	2	47.73	47.45	-2	5,860	-0.03%
2020/12/30	0	0.00	1	46.70	46.70	-1	5,800	-0.02%
2020/12/29	1	46.25	0	0.00	46.20	1	5,800	0.02%
2020/12/28	16	46.52	2	46.68	46.65	14	5,771	0.24%
2020/12/25	24	46.45	0.2	46.40	46.40	23.8	5,712	0.42%
2020/12/24	15	46.63	0	0.00	46.75	15	5,641	0.27%
2020/12/23	5	46.33	4	46.20	46.20	1	5,543	0.02%
2020/12/22	7	44.95	36	45.08	44.90	-29	5,383	-0.54%
2020/12/21	3	43.67	54	43.89	45.05	-51	5,259	-0.97%
2020/12/18	1	45.30	0	0.00	44.75	1	5,182	0.02%
2020/12/17	1	45.00	81	45.07	45.00	-80	5,165	-1.55%
2020/12/16	163	45.52	5	45.46	45.30	158	5,161	3.06%	大買/鉅額交易
2020/12/15	40.4	46.24	155.4	46.09	45.15	-115.1	5,109	-2.25%	大賣/鉅額交易
2020/12/14	36	47.54	2	48.20	47.40	34	4,874	0.70%
2020/12/11	6	47.93	71	46.99	46.95	-65	4,843	-1.34%
2020/12/10	11	48.60	5	49.70	48.25	6	4,790	0.13%
2020/12/09	28	51.42	6	51.07	51.00	22	4,654	0.47%
2020/12/08	40	49.68	7	49.91	50.20	33	4,480	0.74%
2020/12/07	52	50.53	47.9	50.87	50.80	4.1	4,324	0.09%
2020/12/04	87	48.85	22	48.69	48.75	65	3,916	1.66%
2020/12/03	31	47.43	28	48.70	47.50	3	3,684	0.08%
2020/12/02	10	46.50	0	0.00	46.45	10	3,307	0.30%
2020/11/27	14	45.84	20	46.58	45.75	-6	3,579	-0.17%
2020/11/25	1	43.95	0	0.00	43.75	1	3,232	0.03%
2020/11/24	0	0.00	2	44.28	43.90	-2	3,200	-0.06%
2020/11/23	6	44.63	13	44.77	44.80	-7	3,145	-0.22%
2020/11/20	0	0.00	4	43.18	43.70	-4	2,993	-0.13%
2020/11/19	1	42.75	0	0.00	42.50	1	2,942	0.03%
2020/11/16	1	41.95	2	41.95	42.05	-1	2,982	-0.03%
2020/11/13	2	41.80	0	0.00	41.90	2	3,028	0.07%
2020/11/12	0	0.00	2	42.90	42.55	-2	3,059	-0.07%
2020/11/11	1	42.85	2	42.78	42.80	-1	3,120	-0.03%
2020/11/10	4	42.75	4	42.74	42.50	0	3,138	0.00%
2020/11/09	0	0.00	4	42.29	42.35	-4	3,181	-0.13%
2020/11/06	2	42.00	5	42.05	41.90	-3	3,206	-0.09%
2020/11/03	1	41.55	1	41.75	41.65	0	3,397	0.00%
2020/11/02	3	40.95	0	0.00	40.90	3	3,436	0.09%
2020/10/30	6	41.63	0	0.00	41.40	6	3,457	0.17%
2020/10/29	3	41.50	0	0.00	42.20	3	3,572	0.08%
2020/10/28	8	42.61	0	0.00	42.10	8	3,609	0.22%
2020/10/27	2	43.53	0	0.00	43.85	2	3,619	0.06%
2020/10/26	2	44.10	0	0.00	43.90	2	3,690	0.05%
2020/10/22	9	44.01	0	0.00	43.50	9	3,787	0.24%
2020/10/21	2	45.45	0	0.00	45.60	2	3,744	0.05%
2020/10/16	3	45.53	0	0.00	45.30	3	3,780	0.08%
2020/10/15	4	46.20	0	0.00	46.10	4	3,764	0.11%
2020/10/14	4	46.90	6	46.75	46.50	-2	3,768	-0.05%
2020/10/13	1	46.20	6	45.48	45.85	-5	3,693	-0.14%
2020/10/12	0	0.00	1	45.50	45.50	-1	3,642	-0.03%
2020/10/08	0	0.00	7	45.14	45.15	-7	3,536	-0.20%
2020/10/07	10	44.56	7	44.86	44.55	3	3,507	0.09%
2020/10/06	0	0.00	12	43.85	44.10	-12	3,465	-0.35%
2020/09/30	0	0.00	10	41.45	41.80	-10	3,659	-0.27%
2020/09/25	0	0.00	1	41.30	40.90	-1	4,341	-0.02%
2020/09/24	4	42.29	0	0.00	42.05	4	4,396	0.09%
2020/09/22	13	43.94	0	0.00	44.00	13	4,399	0.30%
2020/09/21	0	0.00	14	45.55	45.05	-14	4,359	-0.32%
2020/09/18	11	45.32	1	45.20	45.20	10	4,321	0.23%
2020/09/17	2	45.60	1	45.25	45.25	1	4,319	0.02%
2020/09/16	1	45.75	9	45.33	45.30	-8	4,300	-0.19%
2020/09/15	18	45.43	4	45.25	45.00	14	4,317	0.32%
2020/09/11	2	43.10	0	0.00	43.10	2	4,186	0.05%
2020/09/09	9	44.26	0	0.00	44.35	9	4,145	0.22%
2020/09/04	3	44.67	0	0.00	44.90	3	4,073	0.07%
2020/09/03	2	45.48	0	0.00	45.50	2	4,036	0.05%
2020/09/02	5	45.29	27	46.61	46.60	-22	3,899	-0.56%
2020/08/31	2	42.95	9	42.80	42.80	-7	3,675	-0.19%
2020/08/26	12	43.65	0	0.00	43.60	12	3,725	0.32%
2020/08/25	10	43.47	1	43.80	43.80	9	3,756	0.24%
2020/08/24	3	43.00	6	43.22	42.85	-3	3,777	-0.08%
2020/08/21	1	42.60	5	42.92	43.05	-4	3,855	-0.10%
2020/08/19	3	44.35	0	0.00	44.00	3	3,804	0.08%
2020/08/18	2	45.40	14	46.03	45.65	-12	3,761	-0.32%
2020/08/13	0	0.00	3	46.80	45.95	-3	3,628	-0.08%
2020/08/12	11	45.17	7	45.30	45.15	4	3,551	0.11%
2020/08/11	8	44.98	0	0.00	44.95	8	3,516	0.23%
2020/08/10	6	47.43	10	47.65	47.30	-4	3,459	-0.12%
2020/08/07	21	47.11	4	46.66	47.10	17	3,354	0.51%
2020/08/04	5	47.05	4	47.60	47.00	1	3,286	0.03%
2020/07/31	4	46.16	4	46.16	46.30	0	3,255	0.00%
2020/07/30	1	45.50	11	45.48	46.00	-10	3,211	-0.31%
2020/07/29	3	44.43	3	44.52	44.95	0	3,135	0.00%
2020/07/28	1	45.20	3	44.75	42.70	-2	3,103	-0.06%
2020/07/27	6	43.25	0	0.00	44.00	6	3,047	0.20%
2020/07/24	1	43.60	0	0.00	42.70	1	3,010	0.03%
2020/07/23	3	44.13	2	44.95	44.20	1	2,999	0.03%
2020/07/22	7	44.18	6	44.32	44.60	1	2,977	0.03%
2020/07/20	2	43.13	1	43.25	43.25	1	2,928	0.03%
2020/07/17	2	43.15	2	43.33	43.00	0	2,887	0.00%
2020/07/16	1	42.50	1	42.20	42.30	0	2,866	0.00%
2020/07/15	3	42.35	1	41.85	41.70	2	2,861	0.07%
2020/07/14	1	44.00	1	44.10	43.30	0	2,902	0.00%
2020/07/13	1	44.20	1	43.85	43.80	0	2,906	0.00%
2020/07/10	3	44.72	0	0.00	43.70	3	2,895	0.10%
2020/07/09	9	46.30	1	45.65	45.55	8	2,814	0.28%
2020/07/08	5	48.04	7	48.48	47.45	-2	2,649	-0.08%
2020/07/07	0	0.00	34	43.95	45.35	-34	2,235	-1.52%
2020/07/06	5	41.20	6	40.63	41.25	-1	2,022	-0.05%
2020/07/03	4	40.91	7	40.72	40.85	-3	1,990	-0.15%
2020/07/02	2	40.13	3	40.25	40.40	-1	1,919	-0.05%
2020/07/01	6	39.51	2	39.58	39.30	4	1,904	0.21%
2020/06/30	5	38.70	0	0.00	38.70	5	1,921	0.26%
2020/06/24	3	39.03	3	39.15	38.75	0	1,917	0.00%
2020/06/22	3	39.73	2	39.75	38.70	1	1,906	0.05%
2020/06/11	0	0.00	1	39.20	38.20	-1	1,906	-0.05%
2020/06/09	1	39.55	0	0.00	39.40	1	1,938	0.05%
2020/06/08	10	39.85	0	0.00	39.55	10	1,954	0.51%
2020/06/01	2	39.15	0	0.00	38.40	2	2,002	0.10%
2020/05/29	5	39.28	6	38.95	39.05	-1	1,963	-0.05%
2020/05/28	0	0.00	2	39.38	38.95	-2	1,932	-0.10%
2020/05/25	1	37.60	0	0.00	38.10	1	1,824	0.05%
2020/05/21	1	36.90	2	36.90	36.95	-1	1,780	-0.06%
2020/05/20	3	35.75	1	35.70	35.85	2	1,783	0.11%
2020/05/12	1	38.50	4	38.08	38.15	-3	1,772	-0.17%
2020/05/11	1	38.70	5	38.56	38.30	-4	1,763	-0.23%
2020/05/08	3	39.05	0	0.00	39.15	3	1,720	0.17%
2020/05/07	7	39.40	13	39.83	39.15	-6	1,648	-0.36%
2020/05/04	3	36.50	3	36.25	36.25	0	1,529	0.00%
2020/04/30	3	37.60	0	0.00	37.70	3	1,516	0.20%
2020/04/28	10	36.90	0	0.00	36.85	10	1,526	0.65%
2020/04/27	3	37.05	0	0.00	36.95	3	1,557	0.19%
2020/04/21	0	0.00	9	36.35	35.15	-9	1,563	-0.58%
2020/04/20	1	36.45	0	0.00	36.80	1	1,551	0.06%
2020/04/17	8	37.50	0	0.00	37.25	8	1,546	0.52%
2020/04/15	0	0.00	10	35.30	35.60	-10	1,428	-0.70%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/09	10	34.40	0	0.00	34.15	10	1,431	0.70%
2020/04/07	2	34.20	2	34.60	34.35	0	1,448	0.00%
2020/04/06	1	33.20	0	0.00	33.65	1	1,434	0.07%
2020/04/01	0	0.00	11	32.60	33.05	-11	1,427	-0.77%
2020/03/25	13	31.25	0	0.00	30.60	13	1,441	0.90%
2020/03/20	0	0.00	1	29.15	29.15	-1	1,424	-0.07%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	30.80	1	31.15	30.20	0	1,403	0.00%
2020/03/16	1	32.70	0	0.00	32.25	1	1,381	0.07%
2020/03/13	1	34.40	1	34.75	35.00	0	1,369	0.00%
2020/03/12	2	39.03	0	0.00	38.20	2	1,354	0.15%
2020/03/11	1	42.00	0	0.00	41.40	1	1,335	0.07%
2020/03/10	4	42.53	0	0.00	42.20	4	1,331	0.30%
2020/03/09	25	44.88	18	44.63	43.40	7	1,310	0.53%
2020/03/06	6	42.75	4	42.70	42.90	2	1,193	0.17%
2020/03/05	1	41.95	0	0.00	42.00	1	1,213	0.08%
2020/02/27	0	0.00	5	41.35	41.45	-5	1,534	-0.33%
2020/02/21	1	43.30	1	43.30	43.30	0	1,537	0.00%
2020/02/20	2	44.50	1	44.50	44.10	1	1,556	0.06%
2020/02/17	1	41.05	0	0.00	41.05	1	1,521	0.07%
2020/02/07	3	42.00	0	0.00	41.80	3	1,589	0.19%
2020/02/06	1	41.80	0	0.00	42.60	1	1,591	0.06%
2020/01/30	2	43.55	1	41.50	41.45	1	1,790	0.06%
2020/01/20	0	0.00	2	45.90	45.85	-2	1,782	-0.11%
2020/01/16	1	46.20	0	0.00	46.20	1	1,786	0.06%
2020/01/13	0	0.00	10	46.00	46.20	-10	1,884	-0.53%
2020/01/08	0	0.00	1	46.25	46.10	-1	1,972	-0.05%
2020/01/02	4	48.15	0	0.00	48.40	4	1,967	0.20%
2019/12/24	4	47.40	4	47.19	47.00	0	1,937	0.00%
2019/12/23	6	46.53	0	0.00	46.55	6	1,898	0.32%
2019/12/20	2	46.75	0	0.00	46.60	2	1,898	0.11%
2019/12/19	0	0.00	1	46.65	46.50	-1	1,906	-0.05%
2019/12/18	1	46.90	0	0.00	47.00	1	1,934	0.05%
2019/12/16	3	46.55	0	0.00	46.80	3	1,961	0.15%
2019/12/06	1	47.50	1	47.10	47.10	0	2,110	0.00%
2019/12/03	1	46.60	1	46.65	46.65	0	2,211	0.00%
2019/12/02	1	47.00	5	46.88	46.40	-4	2,217	-0.18%
2019/11/29	7	49.77	4	49.54	48.35	3	2,186	0.14%
2019/11/27	0	0.00	4.3	47.55	47.50	-4.3	2,020	-0.21%
2019/11/25	5	47.80	0	0.00	47.70	5	2,041	0.24%
2019/11/14	1	47.00	2	46.85	46.75	-1	2,228	-0.04%
2019/11/13	1	46.65	0	0.00	46.65	1	2,240	0.04%
2019/11/08	2	46.60	1	46.75	47.05	1	2,247	0.04%
2019/11/07	1	45.95	10	45.95	45.95	-9	2,238	-0.40%
2019/11/01	1	46.65	0	0.00	46.70	1	2,238	0.04%
2019/10/31	1	47.00	1	46.50	46.50	0	2,265	0.00%
2019/10/29	1	48.60	3	47.75	47.25	-2	2,313	-0.09%
2019/10/28	5.4	48.35	1	48.35	48.35	4.4	2,408	0.18%
2019/10/25	1	49.85	1	50.10	49.85	0	2,298	0.00%
2019/10/24	20	49.40	0	0.00	49.60	20	2,285	0.88%
2019/10/22	2	49.38	1	49.40	49.40	1	2,297	0.04%
2019/10/18	0	0.00	20	49.45	48.85	-20	2,296	-0.87%
2019/10/15	22	51.25	2	51.40	51.10	20	2,248	0.89%
2019/10/09	0	0.00	2	49.90	49.60	-2	2,173	-0.09%
2019/10/07	3	50.00	0	0.00	50.00	3	2,207	0.14%
2019/10/04	0.2	50.40	1	50.50	50.40	-0.9	2,244	-0.04%
2019/09/27	0	0.00	10	48.60	48.60	-10	2,287	-0.44%
2019/09/20	12	51.08	2.3	51.17	51.00	9.7	2,277	0.43%
2019/09/17	1	50.60	3	50.57	50.50	-2	2,209	-0.09%
2019/09/10	12	51.85	0	0.00	51.30	12	2,204	0.54%
2019/09/09	3	53.27	15	53.39	52.80	-12	2,163	-0.55%
2019/09/06	1	52.80	4	52.28	51.80	-3	2,061	-0.15%
2019/09/05	3	51.93	6	52.15	51.80	-3	1,994	-0.15%
2019/09/04	3	51.70	2	52.00	51.70	1	1,959	0.05%
2019/08/30	16	51.61	26	51.55	50.90	-10	1,883	-0.53%
2019/08/29	1	49.90	1	51.30	51.30	0	1,798	0.00%
2019/08/28	1	50.00	1	49.60	49.60	0	1,747	0.00%
2019/08/27	1	50.70	1	49.95	49.95	0	1,732	0.00%
2019/08/26	5	50.50	0	0.00	49.90	5	1,703	0.29%
2019/08/23	1	50.00	3	50.53	50.80	-2	1,647	-0.12%
2019/08/22	0	0.00	11	49.70	49.30	-11	1,548	-0.71%
2019/08/21	16	49.46	11	49.30	49.30	5	1,529	0.33%
2019/08/20	5	49.17	10	49.66	49.50	-5	1,515	-0.33%
2019/08/16	6	47.43	0	0.00	47.50	6	1,457	0.41%
2019/08/14	1	47.00	0	0.00	46.95	1	1,443	0.07%
2019/08/13	0	0.00	1	46.20	45.80	-1	1,430	-0.07%
2019/08/12	11	46.62	10	46.55	46.30	1	1,429	0.07%
2019/08/08	1	48.05	1	47.90	48.30	0	1,416	0.00%
2019/08/07	10	47.65	0	0.00	47.00	10	1,402	0.71%
2019/08/02	2	47.70	5	47.50	47.30	-3	1,407	-0.21%
2019/08/01	1	49.10	0	0.00	49.45	1	1,378	0.07%
2019/07/31	8	50.38	0	0.00	49.70	8	1,375	0.58%
2019/07/30	11	53.28	7	52.77	52.00	4	1,298	0.31%
2019/07/19	3	50.87	4	51.15	51.20	-1	1,111	-0.09%
2019/07/17	1	49.55	1	50.10	49.55	0	1,067	0.00%
2019/07/16	0	0.00	14	49.83	49.95	-14	1,086	-1.29%
2019/07/12	1	50.40	2	50.00	50.10	-1	1,104	-0.09%
2019/07/11	0	0.00	2	50.20	50.30	-2	1,112	-0.18%
2019/07/10	4	48.41	11	49.09	49.60	-7	1,085	-0.64%
2019/07/09	1	48.45	1	48.25	47.20	0	1,049	0.00%
2019/07/05	4	48.26	3	48.68	48.20	1	1,087	0.09%
2019/07/04	10	48.58	1	48.55	48.50	9	1,129	0.80%
2019/07/02	10	47.80	0	0.00	48.20	10	1,135	0.88%
2019/07/01	5	47.20	6	47.45	48.00	-1	1,149	-0.09%
2019/06/28	1	45.90	0	0.00	45.15	1	1,140	0.09%
2019/06/27	1	46.20	1	46.00	45.85	0	1,161	0.00%
2019/06/26	0	0.00	2	45.50	45.65	-2	1,172	-0.17%
2019/06/21	5	46.14	15	46.45	45.65	-10	1,287	-0.78%
2019/06/20	7	45.26	7	45.41	45.60	0	1,281	0.00%
2019/06/19	2	43.90	2	44.00	44.00	0	1,386	0.00%
2019/06/18	0	0.00	1	43.45	43.30	-1	1,482	-0.07%
2019/06/14	1	45.15	0	0.00	44.10	1	1,784	0.06%
2019/06/13	11	44.47	2	44.43	44.20	9	1,812	0.50%
2019/06/12	1	44.55	1	44.50	44.35	0	1,849	0.00%
2019/06/11	3	44.65	2	44.83	44.25	1	1,861	0.05%
2019/06/05	2	44.30	3	44.47	44.10	-1	1,899	-0.05%
2019/06/04	2	44.65	1	44.65	43.60	1	1,912	0.05%
2019/06/03	1	44.15	2	44.03	44.15	-1	1,921	-0.05%
2019/05/31	4	44.15	4	44.04	44.35	0	1,935	0.00%
2019/05/30	6	42.75	1	42.75	43.00	5	1,960	0.26%
2019/05/27	1	45.50	0	0.00	44.05	1	2,027	0.05%
2019/05/24	3	45.40	4	45.36	45.60	-1	2,048	-0.05%
2019/05/23	2	46.78	1	46.85	44.50	1	2,126	0.05%
2019/05/22	1	45.50	1	45.95	45.95	0	2,214	0.00%
2019/05/21	3	45.30	0	0.00	45.75	3	2,226	0.13%
2019/05/14	1	45.60	1	46.30	46.60	0	2,434	0.00%
2019/05/13	1	48.00	0	0.00	46.60	1	2,476	0.04%
2019/05/10	0	0.00	8	47.05	47.95	-8	2,492	-0.32%
2019/05/09	0	0.00	10	47.25	47.15	-10	2,493	-0.40%
2019/05/07	2	49.08	2	49.35	48.95	0	2,495	0.00%
2019/05/06	2	48.60	0	0.00	48.00	2	2,520	0.08%
2019/04/30	1	48.25	1	48.45	49.00	0	2,609	0.00%
2019/04/29	3	48.55	1	48.10	48.10	2	2,845	0.07%
2019/04/24	1	51.90	0	0.00	51.20	1	3,042	0.03%
2019/04/22	2	52.50	2	52.30	52.70	0	3,037	0.00%
2019/04/19	10	51.30	5	50.80	50.80	5	3,017	0.17%
2019/04/18	0	0.00	2	50.65	50.40	-2	3,009	-0.07%
2019/04/17	1	51.70	1	51.20	51.40	0	3,023	0.00%
2019/04/16	0	0.00	4	50.60	51.00	-4	3,014	-0.13%
2019/04/15	1	51.20	37	51.33	51.00	-36	2,996	-1.20%
2019/04/12	1	51.60	5	52.00	50.90	-4	2,998	-0.13%
2019/04/11	2	52.25	5	52.90	52.30	-3	2,988	-0.10%
2019/04/10	20	54.78	15	54.87	54.00	5	2,958	0.17%
2019/04/09	5	53.70	0	0.00	53.90	5	2,891	0.17%
2019/04/08	3	53.70	3	54.30	53.40	0	2,873	0.00%
2019/04/03	9	52.36	10	52.40	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	0.1	52.00	51.80	-0.1	2,817	0.00%
2019/04/01	13	52.24	3	51.80	51.90	10	2,802	0.36%
2019/03/29	5	51.80	1	52.20	51.80	4	2,776	0.14%
2019/03/28	8.1	52.05	3	52.53	51.40	5.1	2,767	0.18%
2019/03/27	2	51.35	2	51.80	51.90	0	2,734	0.00%
2019/03/26	13	52.42	1	53.10	52.00	12	2,714	0.44%
2019/03/25	0	0.00	1	51.60	51.00	-1	2,657	-0.04%
2019/03/22	15	53.91	1	52.50	52.50	14	2,627	0.53%
2019/03/21	6	53.43	1	53.90	53.60	5	2,509	0.20%
2019/03/20	0	0.00	2	52.00	53.00	-2	2,412	-0.08%
2019/03/19	10	50.93	19	51.62	51.90	-9	2,367	-0.38%
2019/03/18	2	48.95	0	0.00	49.20	2	2,145	0.09%
2019/03/12	0	0.00	3	48.50	48.10	-3	2,173	-0.14%
2019/03/08	1	47.05	3	46.70	46.90	-2	2,208	-0.09%
2019/03/07	5	48.40	0	0.00	47.40	5	2,266	0.22%
2019/03/06	3	48.13	0	0.00	48.10	3	2,397	0.13%
2019/03/05	1	48.55	0	0.00	48.30	1	2,490	0.04%
2019/02/26	2	48.70	2	49.15	48.10	0	2,515	0.00%
2019/02/25	3	48.20	0	0.00	48.15	3	2,509	0.12%
2019/02/22	3	48.65	2	49.45	48.45	1	2,497	0.04%
2019/02/21	4	49.08	13	47.67	49.80	-9	2,425	-0.37%
2019/02/19	1	46.70	1	47.20	46.80	0	2,312	0.00%
2019/02/18	5	47.75	5	47.40	46.60	0	2,297	0.00%
2019/02/15	0	0.00	5	49.00	47.35	-5	2,274	-0.22%
2019/02/14	0	0.00	4	48.90	48.35	-4	2,210	-0.18%
2019/02/13	6	47.70	1	49.00	48.60	5	2,158	0.23%
2019/02/11	0	0.00	10	45.80	45.60	-10	2,032	-0.49%
2019/01/25	7	48.16	0	0.00	47.50	7	2,017	0.35%
2019/01/22	5	47.20	1	47.60	47.50	4	1,954	0.20%
2019/01/21	6	49.58	6	49.22	48.15	0	1,914	0.00%
2019/01/18	2	45.83	4	46.05	46.80	-2	1,678	-0.12%
2019/01/17	6	44.85	1	47.10	44.00	5	1,608	0.31%
2019/01/16	1	43.90	7	44.28	45.20	-6	1,529	-0.39%
2019/01/15	4	41.50	0	0.00	41.85	4	1,464	0.27%
2019/01/10	0	0.00	1	42.10	41.95	-1	1,493	-0.07%
2019/01/04	0	0.00	1	38.15	38.75	-1	1,520	-0.07%
2019/01/03	1	38.15	0	0.00	37.80	1	1,530	0.07%
2018/12/26	10	41.20	1	39.65	39.60	9	1,571	0.57%
2018/12/24	1	40.90	1	41.15	41.40	0	1,572	0.00%
2018/12/22	1	40.00	0	0.00	40.35	1	1,565	0.06%
2018/12/19	0	0.00	8	40.98	40.90	-8	1,569	-0.51%
2018/12/18	2	40.80	0	0.00	41.00	2	1,578	0.13%
2018/12/12	3	43.00	0	0.00	42.90	3	1,618	0.19%
2018/12/10	1	41.00	1	42.20	41.00	0	1,629	0.00%
2018/12/07	3	43.12	1	42.90	42.80	2	1,620	0.12%
2018/12/06	1	43.55	0	0.00	43.80	1	1,620	0.06%
2018/12/05	1	46.00	2	46.20	45.90	-1	1,601	-0.06%
2018/12/04	7	48.85	2	48.48	48.30	5	1,574	0.32%
2018/12/03	3	48.62	6	48.93	48.45	-3	1,569	-0.19%
2018/11/30	8	47.77	25	47.56	48.45	-17	1,534	-1.11%
2018/11/29	3	48.07	6	48.09	49.20	-3	1,471	-0.20%
2018/11/28	7	43.44	8	43.86	45.40	-1	1,334	-0.07%
2018/11/27	31	41.02	7	40.73	41.55	24	1,233	1.95%
2018/11/26	5	39.19	5	39.22	39.70	0	1,199	0.00%
2018/11/23	1	39.95	20	38.08	38.25	-19	1,185	-1.60%
2018/11/22	20	39.68	1	39.40	39.25	19	1,166	1.63%
2018/11/20	0	0.00	1	38.30	37.90	-1	1,124	-0.09%
2018/11/14	0	0.00	1	36.65	36.55	-1	1,196	-0.08%
2018/11/12	1	36.30	0	0.00	36.25	1	1,254	0.08%
2018/11/09	1	36.90	0	0.00	37.10	1	1,252	0.08%
2018/11/02	0	0.00	1	38.25	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	1	36.00	37.70	-1	1,268	-0.08%
2018/10/31	1	35.50	0	0.00	36.45	1	1,261	0.08%
2018/10/24	2	36.25	0	0.00	36.25	2	1,284	0.16%
2018/10/12	0	0.00	20	33.60	34.85	-20	1,281	-1.56%
2018/10/11	20	34.50	0	0.00	34.50	20	1,246	1.60%
2018/10/04	0	0.00	1	41.10	41.20	-1	1,220	-0.08%
2018/10/03	1	42.85	25	43.31	42.80	-24	1,210	-1.98%
2018/10/02	9	44.85	0	0.00	44.60	9	1,206	0.75%
2018/09/28	6	45.10	0	0.00	44.35	6	1,220	0.49%
2018/09/27	10	44.80	0	0.00	44.60	10	1,217	0.82%
2018/09/26	0	0.00	35	45.33	44.80	-35	1,231	-2.84%
2018/09/21	5	43.80	0	0.00	44.20	5	1,243	0.40%
2018/09/20	30	44.50	0	0.00	43.80	30	1,259	2.38%
2018/09/19	0	0.00	2	44.60	44.65	-2	1,257	-0.16%
2018/09/12	1	45.70	10	45.00	44.35	-9	1,221	-0.74%
2018/09/11	1	47.30	0	0.00	47.20	1	1,208	0.08%
2018/09/10	0	0.00	1	47.40	47.20	-1	1,207	-0.08%
2018/09/07	1	49.80	0	0.00	49.60	1	1,222	0.08%
2018/09/06	2	51.80	197	51.62	51.50	-195	1,225	-15.91%	大賣/鉅額交易
2018/09/05	1	55.30	0	0.00	53.60	1	1,249	0.08%
2018/09/04	0	0.00	1	54.20	54.70	-1	1,316	-0.08%
2018/09/03	34	55.86	0	0.00	54.60	34	1,357	2.51%
2018/08/31	20	55.10	0	0.00	56.20	20	1,418	1.41%
2018/08/29	40	54.73	0	0.00	54.40	40	1,501	2.66%
2018/08/28	10	54.60	2	54.35	54.80	8	1,568	0.51%
2018/08/27	15	53.13	0	0.00	53.50	15	1,596	0.94%
2018/08/23	75	52.02	0	0.00	52.00	75	1,705	4.40%
2018/08/22	0	0.00	5	51.40	51.50	-5	1,742	-0.29%
2018/08/21	7	50.64	1	51.30	51.20	6	1,803	0.33%
2018/08/20	3	53.80	25	55.42	51.80	-22	1,809	-1.22%
2018/08/17	1	59.10	1	57.60	57.30	0	1,770	0.00%
2018/08/14	0	0.00	1	57.80	59.00	-1	1,820	-0.05%
2018/08/13	12	58.29	2	57.70	57.40	10	1,832	0.55%
2018/08/10	8	62.40	0	0.00	62.50	8	1,825	0.44%
2018/08/09	1	62.40	10	62.65	62.40	-9	1,855	-0.49%
2018/08/02	1	64.80	5	65.00	62.30	-4	2,034	-0.20%
2018/07/30	2	63.90	4	64.28	63.00	-2	2,067	-0.10%
2018/07/27	5	62.30	2	62.90	63.40	3	2,066	0.15%
2018/07/19	10	63.00	0	0.00	61.50	10	2,250	0.44%
2018/07/18	0	0.00	5	60.50	61.00	-5	2,270	-0.22%
2018/07/17	1	60.70	122	60.66	60.60	-121	2,338	-5.17%	大賣/鉅額交易
2018/07/16	0	0.00	65	60.55	60.50	-65	2,381	-2.73%
2018/07/13	5	60.60	0	0.00	60.50	5	2,407	0.21%
2018/07/12	1	60.50	1	60.80	60.40	0	2,422	0.00%
2018/07/11	10	60.30	0	0.00	59.90	10	2,429	0.41%
2018/07/09	1	60.80	1	60.40	60.40	0	2,458	0.00%
2018/07/05	1	59.60	1	60.00	59.50	0	2,490	0.00%
2018/07/04	2	59.90	1	60.00	59.40	1	2,503	0.04%
2018/07/03	1	60.70	0	0.00	60.20	1	2,496	0.04%
2018/07/02	12	63.13	12	63.00	62.90	0	2,495	0.00%
2018/06/29	0	0.00	1	62.50	63.00	-1	2,509	-0.04%
2018/06/28	1	60.50	0	0.00	60.00	1	2,495	0.04%
2018/06/27	2	62.10	2	62.35	61.30	0	2,515	0.00%
2018/06/26	1	61.70	0	0.00	61.80	1	2,525	0.04%
2018/06/25	4	64.15	2	63.00	63.00	2	2,522	0.08%
2018/06/21	0	0.00	1	66.20	66.80	-1	2,545	-0.04%
2018/06/20	7	64.24	0	0.00	64.50	7	2,572	0.27%
2018/06/15	1	67.20	2	68.15	66.90	-1	2,621	-0.04%
2018/06/14	1	70.00	0	0.00	68.50	1	2,611	0.04%
2018/06/12	7	71.60	3	71.13	70.70	4	2,696	0.15%
2018/06/11	3	69.53	7	69.90	71.00	-4	2,816	-0.14%
2018/06/08	3	68.77	1	69.00	69.00	2	2,833	0.07%
2018/06/07	0	0.00	1	68.50	68.60	-1	2,822	-0.04%
2018/06/06	3	68.33	3	69.27	68.50	0	2,878	0.00%
2018/06/05	7	68.86	4	68.28	67.70	3	2,852	0.11%
2018/06/04	4	66.78	2	67.80	67.40	2	2,807	0.07%
2018/06/01	6	65.80	2	65.40	65.40	4	2,806	0.14%
2018/05/31	103	67.64	6	67.77	66.60	97	2,799	3.46%	大買/
2018/05/30	20	63.55	2	64.10	65.20	18	2,739	0.66%
2018/05/29	65	66.58	2	66.20	65.20	63	2,724	2.31%
2018/05/28	0	0.00	4	62.63	64.00	-4	2,688	-0.15%
2018/05/25	2	60.90	0	0.00	61.20	2	2,701	0.07%
2018/05/22	0	0.00	18	60.63	60.20	-18	3,062	-0.59%
2018/05/21	2	59.90	3	60.80	61.20	-1	3,092	-0.03%
2018/05/18	2	59.90	2	59.50	59.50	0	3,116	0.00%
2018/05/17	7	60.20	0	0.00	60.00	7	3,163	0.22%
2018/05/16	2	59.20	10	61.18	61.90	-8	3,175	-0.25%
2018/05/15	11	58.91	4	59.50	58.90	7	3,205	0.22%
2018/05/14	12	60.22	12	60.20	60.20	0	3,291	0.00%
2018/05/10	0	0.00	4	57.80	58.80	-4	3,370	-0.12%
2018/05/09	19	57.40	1	58.80	56.90	18	3,412	0.53%
2018/05/08	0	0.00	1	58.10	58.10	-1	3,484	-0.03%
2018/05/07	1	56.80	1	57.20	57.30	0	3,824	0.00%
2018/05/04	10	55.00	0	0.00	55.30	10	4,058	0.25%
2018/05/03	3	56.00	4	56.13	56.10	-1	4,106	-0.02%
2018/05/02	4	54.50	2	54.75	54.10	2	4,069	0.05%
2018/04/27	1	54.60	0	0.00	55.70	1	4,058	0.02%
2018/04/26	1	57.80	1	55.60	55.60	0	4,058	0.00%
2018/04/23	3	58.27	2	58.65	57.00	1	4,040	0.02%
2018/04/20	0	0.00	1	61.80	60.60	-1	3,983	-0.03%
2018/04/19	1	64.60	0	0.00	63.20	1	3,962	0.03%
2018/04/18	3	64.13	1	64.10	63.90	2	3,956	0.05%
2018/04/16	1	65.50	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.20	0	0.00	67.00	1	3,916	0.03%
2018/04/12	0	0.00	1	68.70	68.00	-1	3,925	-0.03%
2018/04/11	6	68.42	3	68.87	69.00	3	3,939	0.08%
2018/04/10	1	70.30	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	2	70.00	71.40	-2	4,022	-0.05%
2018/04/03	1	68.60	1	68.60	69.30	0	4,036	0.00%
2018/03/31	1	71.30	1	72.00	71.40	0	4,047	0.00%
2018/03/30	0	0.00	1	71.80	71.20	-1	4,050	-0.02%
2018/03/29	1	71.30	0	0.00	70.70	1	4,055	0.02%
2018/03/28	1	71.50	0	0.00	71.30	1	4,043	0.02%
2018/03/27	0	0.00	1	72.30	71.90	-1	4,091	-0.02%
2018/03/26	3	71.63	3	71.77	71.30	0	4,127	0.00%
2018/03/23	6	71.72	6	72.27	72.00	0	4,123	0.00%
2018/03/22	4	74.35	7	74.76	74.00	-3	4,101	-0.07%
2018/03/21	1	74.50	2	75.20	74.50	-1	4,083	-0.02%
2018/03/20	2	74.20	2	74.30	74.10	0	4,067	0.00%
2018/03/19	3	74.50	2	75.45	75.40	1	4,087	0.02%
2018/03/16	10	76.50	3	76.07	75.10	7	4,081	0.17%
2018/03/15	5	75.54	11	76.11	76.70	-6	3,974	-0.15%
2018/03/14	1	74.90	7	73.81	72.90	-6	3,800	-0.16%
2018/03/13	1	73.80	3	74.00	74.00	-2	3,780	-0.05%
2018/03/12	6	73.33	0	0.00	72.90	6	3,782	0.16%
2018/03/09	0	0.00	1	69.70	71.00	-1	3,731	-0.03%
2018/03/08	1	70.10	10	70.00	70.10	-9	3,757	-0.24%
2018/03/06	13	72.82	0	0.00	72.00	13	3,766	0.35%
2018/03/05	0	0.00	7	72.37	71.80	-7	3,774	-0.19%
2018/03/01	11	73.67	25	73.47	73.50	-14	3,786	-0.37%
2018/02/27	1	73.50	4	75.30	73.00	-3	3,792	-0.08%
2018/02/26	55	75.75	31	75.24	74.30	24	3,813	0.63%
2018/02/23	5	72.50	0	0.00	72.50	5	3,599	0.14%
2018/02/22	2	72.15	2	72.25	72.00	0	3,588	0.00%
2018/02/21	0	0.00	1	71.20	70.90	-1	3,585	-0.03%
2018/02/12	3	68.83	4	69.38	67.80	-1	3,546	-0.03%
2018/02/09	1	67.90	0	0.00	70.20	1	3,523	0.03%
2018/02/07	1	71.00	0	0.00	70.00	1	3,452	0.03%
2018/02/06	1	71.30	3	69.63	67.40	-2	3,403	-0.06%
2018/02/05	1	72.60	1	73.10	73.70	0	3,340	0.00%
2018/02/02	3	72.07	1	75.00	71.60	2	3,287	0.06%
2018/02/01	7	75.04	5	75.78	74.30	2	3,291	0.06%
2018/01/31	4	75.93	1	75.70	76.10	3	3,304	0.09%
2018/01/30	12	76.11	13	76.77	75.30	-1	3,489	-0.03%
2018/01/29	13	72.85	1	73.40	75.70	12	3,226	0.37%
2018/01/26	4	68.75	3	69.17	68.90	1	3,025	0.03%
2018/01/25	1	66.60	3	66.00	65.50	-2	3,039	-0.07%
2018/01/24	2	65.50	1	65.90	65.70	1	3,137	0.03%
2018/01/23	1	66.60	2	67.30	65.80	-1	3,186	-0.03%
2018/01/22	2	66.20	0	0.00	66.20	2	3,276	0.06%
2018/01/19	1	70.50	0	0.00	67.20	1	3,328	0.03%
2018/01/15	0	0.00	1	67.20	67.30	-1	3,555	-0.03%
2018/01/12	1	65.20	2	66.15	65.90	-1	3,677	-0.03%
2018/01/10	2	64.05	0	0.00	63.40	2	4,100	0.05%
2018/01/09	0	0.00	2	65.00	65.00	-2	4,237	-0.05%
2018/01/08	1	67.10	3	66.50	65.00	-2	4,420	-0.05%
2018/01/05	3	67.80	1	67.60	67.40	2	4,639	0.04%
2018/01/04	2	67.50	2	67.90	67.70	0	4,687	0.00%