新唐 (4919)-永豐金-永康券商分點個股進出

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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/02	1	131.50	21	129.00	131.50	-20	1,970	-1.02%
2024/04/30	21	129.12	0	0.00	129.50	21	1,963	1.07%
2024/04/29	1	130.00	1	131.00	130.50	0	1,951	0.00%
2024/04/26	0	129.00	0	0.00	130.50	0	1,912	0.00%
2024/04/25	2	128.50	2	129.50	127.50	0	1,914	0.00%
2024/04/24	1	128.50	1.1	129.64	131.50	-0.1	1,911	-0.01%
2024/04/23	1	128.00	1	128.50	128.00	0	1,909	0.00%
2024/04/22	4	128.25	3	128.50	127.50	1	1,914	0.05%
2024/04/19	6.1	127.34	6	129.50	127.00	0.1	1,898	0.01%
2024/04/18	3	131.00	1	131.00	132.50	2	1,831	0.11%
2024/04/17	0	0.00	3.4	129.15	129.00	-3.4	1,775	-0.19%
2024/04/16	1.1	126.50	1	127.50	127.50	0.1	1,755	0.00%
2024/04/15	2	129.75	3	130.17	129.00	-1	1,793	-0.06%
2024/04/12	1	129.50	1	129.00	129.50	0	1,774	0.00%
2024/04/11	0	0.00	4	126.25	127.50	-4	1,797	-0.22%
2024/04/10	2.1	128.05	2.1	129.00	127.50	0	1,826	0.00%
2024/04/09	2	126.00	0	0.00	127.00	2	1,824	0.11%
2024/04/03	2	126.75	0.2	127.00	127.00	1.9	1,836	0.10%
2024/04/02	0	0.00	2	126.25	126.50	-2	1,884	-0.11%
2024/03/27	0	0.00	3	123.50	123.50	-3	1,845	-0.16%
2024/03/26	2	124.00	0	0.00	122.00	2	1,831	0.11%
2024/03/20	1	124.00	5	123.50	123.00	-4	1,956	-0.20%
2024/03/19	7	122.29	0	0.00	121.50	7	2,010	0.35%
2024/03/15	0.2	122.00	0	0.00	120.00	0.2	2,010	0.01%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	0.1	122.00	0	0.00	122.00	0.1	2,048	0.00%
2024/03/12	3	125.00	0	0.00	124.00	3	2,096	0.14%
2024/03/11	0	0.00	0.1	124.00	125.00	-0.1	2,118	0.00%
2024/03/08	0.3	124.69	4.7	124.05	122.00	-4.4	2,162	-0.21%
2024/03/07	1.5	125.97	0	0.00	125.50	1.5	2,176	0.07%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	128.50	4	129.13	128.50	-3	2,317	-0.13%
2024/03/04	4	130.75	0	0.00	129.50	4	2,578	0.16%
2024/03/01	1	129.00	1	129.00	128.50	0	2,667	0.00%
2024/02/29	2	127.75	2	128.25	129.00	0	2,825	0.00%
2024/02/27	1	132.00	0	0.00	128.50	1	2,883	0.03%
2024/02/26	1	129.50	1	129.50	129.50	0	2,944	0.00%
2024/02/23	1	133.00	1	132.50	131.00	0	3,044	0.00%
2024/02/22	0	0.00	1	131.50	131.00	-1	3,060	-0.03%
2024/02/20	2	132.25	0	0.00	131.50	2	3,139	0.06%
2024/02/19	2.1	131.83	3	131.83	132.50	-0.9	3,190	-0.03%
2024/02/16	3.2	128.34	1	129.00	128.50	2.2	3,428	0.06%
2024/02/15	0	0.00	1.7	127.24	128.50	-1.7	3,434	-0.05%
2024/02/05	5.2	127.32	0	0.00	127.00	5.2	3,445	0.15%
2024/02/01	1	128.00	2	128.00	129.00	-1	3,452	-0.03%
2024/01/31	1	129.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	130.00	1	129.00	129.00	0	3,478	0.00%
2024/01/25	1.1	131.03	1	131.50	131.00	0.1	3,604	0.00%
2024/01/24	1.1	130.59	0	0.00	131.00	1.1	3,620	0.03%
2024/01/22	1	134.00	0	0.00	133.50	1	3,639	0.03%
2024/01/19	1	132.50	0	0.00	132.50	1	3,646	0.03%
2024/01/18	0.3	130.00	4	131.00	130.00	-3.8	3,651	-0.10%
2024/01/17	8.1	132.50	4	131.00	130.00	4.1	3,651	0.11%
2024/01/16	2	133.50	3	134.83	135.50	-1	3,627	-0.03%
2024/01/15	1	134.50	0	0.00	135.00	1	3,653	0.03%
2024/01/11	1	136.50	0	0.00	136.00	1	3,698	0.03%
2024/01/10	0	0.00	1	135.50	134.50	-1	3,780	-0.03%
2024/01/09	4	135.62	0	0.00	135.00	4	3,800	0.11%
2024/01/08	0	0.00	11.5	139.11	138.00	-11.5	3,792	-0.30%
2024/01/05	3	140.33	0	0.00	139.50	3	3,835	0.08%
2024/01/04	3	141.50	0.5	141.00	141.00	2.5	3,817	0.07%
2024/01/03	1	138.50	2	140.00	142.00	-1	3,801	-0.03%
2024/01/02	5	142.10	0	0.00	141.50	5	3,795	0.13%
2023/12/29	2	140.75	1	141.00	142.00	1	3,793	0.03%
2023/12/28	1	142.00	2	143.00	142.00	-1	3,785	-0.03%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/21	6	137.33	6	138.33	137.50	0	3,727	0.00%
2023/12/20	1	137.50	1	139.00	137.50	0	3,735	0.00%
2023/12/19	1	139.00	1	139.50	139.00	0	3,752	0.00%
2023/12/18	1.3	138.60	6	138.25	137.50	-4.8	3,749	-0.13%
2023/12/15	7	142.50	6	144.88	141.00	1	3,721	0.03%
2023/12/14	12	147.46	3	146.67	148.50	9	3,738	0.24%
2023/12/13	1	144.00	0	0.00	143.50	1	3,695	0.03%
2023/12/11	1	144.00	1	144.00	145.50	0	3,757	0.00%
2023/12/08	4	143.25	2	143.50	143.00	2	3,889	0.05%
2023/12/07	3.3	143.08	7.4	142.74	142.00	-4.2	3,886	-0.11%
2023/12/06	3	145.33	1.4	145.54	145.50	1.6	3,856	0.04%
2023/12/05	0	0.00	4	146.43	146.00	-4	3,838	-0.10%
2023/12/01	4	149.50	2.7	149.81	149.50	1.3	3,798	0.03%
2023/11/30	5.1	149.59	22.5	150.30	148.50	-17.5	3,801	-0.46%
2023/11/29	37.3	149.49	21.3	149.45	149.50	16	3,692	0.43%
2023/11/28	1	142.00	2.1	142.07	144.00	-1.1	3,441	-0.03%
2023/11/27	3.5	143.27	4.1	143.12	141.50	-0.6	3,349	-0.02%
2023/11/24	7	140.07	6	139.92	139.00	1	3,216	0.03%
2023/11/22	5.3	139.49	9.2	140.07	140.50	-3.9	3,120	-0.13%
2023/11/21	3	138.00	2	139.00	138.00	1	3,036	0.03%
2023/11/20	0.8	138.63	0	139.00	138.50	0.8	3,037	0.03%
2023/11/17	0.2	138.50	3	139.67	138.50	-2.8	3,057	-0.09%
2023/11/16	2	137.75	3.5	136.79	136.50	-1.5	3,041	-0.05%
2023/11/15	9.1	136.31	7	138.07	138.00	2.1	3,016	0.07%
2023/11/14	0	0.00	8.8	132.34	133.00	-8.8	2,750	-0.32%
2023/11/13	4	132.63	3	132.00	132.50	1	2,771	0.04%
2023/11/10	0.8	130.71	1	131.00	131.00	-0.2	2,750	-0.01%
2023/11/09	1	130.96	0	129.50	129.50	1	2,758	0.04%
2023/11/08	7	130.86	1	130.50	131.00	6	2,786	0.22%
2023/11/07	0	0.00	3	129.67	130.50	-3	2,781	-0.11%
2023/11/06	3	127.67	2	129.00	128.50	1	2,818	0.04%
2023/11/03	10	127.70	5	128.40	127.50	5	2,829	0.18%
2023/11/02	5	130.20	2	130.75	131.00	3	2,812	0.11%
2023/11/01	0	128.50	0	0.00	128.50	0	2,820	0.00%
2023/10/31	1	130.00	0	0.00	127.00	1	2,866	0.03%
2023/10/30	0	127.50	0	0.00	128.00	0	2,994	0.00%
2023/10/27	2	125.50	2	126.50	125.50	0	3,209	0.00%
2023/10/26	0.1	127.00	0	0.00	127.00	0.1	3,431	0.00%
2023/10/20	0	0.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	20	132.50	24.5	131.16	132.50	-4.5	3,759	-0.12%
2023/10/18	2.5	133.19	2	131.50	130.00	0.5	3,850	0.01%
2023/10/17	2	130.00	2	131.00	130.00	0	3,988	0.00%
2023/10/16	4	131.00	4	130.88	130.50	0	4,164	0.00%
2023/10/13	1	128.00	3	130.17	131.00	-2	4,309	-0.05%
2023/10/06	0	0.00	2	127.00	128.00	-2	4,463	-0.04%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/03	2	126.00	1	125.00	125.00	1	4,518	0.02%
2023/10/02	2	125.75	1	126.00	126.00	1	4,591	0.02%
2023/09/28	1	124.00	1	125.00	125.00	0	4,703	0.00%
2023/09/26	1	125.50	0	0.00	125.50	1	5,084	0.02%
2023/09/25	1	126.50	3	128.83	126.50	-2	5,098	-0.04%
2023/09/22	2	125.75	0	0.00	128.00	2	5,066	0.04%
2023/09/21	4	128.75	6	128.08	127.50	-2	5,038	-0.04%
2023/09/20	1	130.00	4	133.00	130.50	-3	5,033	-0.06%
2023/09/19	15	135.00	5	134.30	132.50	10	5,046	0.20%
2023/09/18	0	0.00	4	133.75	134.00	-4	5,004	-0.08%
2023/09/15	3	132.33	3	132.83	132.50	0	5,003	0.00%
2023/09/14	1	131.00	5	132.00	132.00	-4	4,990	-0.08%
2023/09/13	9	131.39	9	131.83	130.00	0	4,971	0.00%
2023/09/12	0	0.00	2	128.75	128.50	-2	4,885	-0.04%
2023/09/11	2	128.00	4	126.75	126.50	-2	4,966	-0.04%
2023/09/08	1	127.00	2.6	128.38	127.00	-1.6	5,039	-0.03%
2023/09/07	2	129.00	3	129.00	127.50	-1	5,196	-0.02%
2023/09/06	1	129.50	1.1	129.43	129.00	-0.1	5,233	0.00%
2023/09/05	1	126.00	1	124.50	128.50	0	5,203	0.00%
2023/09/04	3	122.50	0	0.00	123.50	3	5,169	0.06%
2023/09/01	2	123.75	1	123.50	123.50	1	5,171	0.02%
2023/08/31	5	122.60	1	123.50	123.50	4	5,189	0.08%
2023/08/30	0	0.00	5	122.70	123.00	-5	5,256	-0.10%
2023/08/29	1	119.50	0	0.00	120.00	1	5,283	0.02%
2023/08/28	0	0.00	1	120.50	120.00	-1	5,292	-0.02%
2023/08/25	3	118.50	3	120.50	120.50	0	5,309	0.00%
2023/08/23	8	118.81	9	119.22	121.50	-1	5,455	-0.02%
2023/08/22	5	120.90	0	0.00	120.00	5	5,447	0.09%
2023/08/21	1	122.00	0	0.00	121.50	1	5,471	0.02%
2023/08/17	0	0.00	4	126.63	127.00	-4	5,511	-0.07%
2023/08/15	11	125.14	12	125.83	125.00	-1	5,599	-0.02%
2023/08/11	0	0.00	1	124.50	124.00	-1	5,709	-0.02%
2023/08/10	4	124.38	8	124.19	124.50	-4	5,803	-0.07%
2023/08/09	1	128.50	2	127.50	127.50	-1	5,797	-0.02%
2023/08/08	2.1	129.50	1	129.50	130.00	1.1	5,864	0.02%
2023/08/07	0	0.00	4	128.50	129.00	-4	5,915	-0.07%
2023/08/04	6	125.75	5	126.30	126.50	1	5,943	0.02%
2023/08/02	11	128.82	20.4	130.70	126.50	-9.4	6,058	-0.16%
2023/08/01	27.4	139.31	27	138.43	133.00	0.4	6,000	0.01%
2023/07/31	12	139.67	12.1	138.17	140.00	-0.1	5,836	0.00%
2023/07/28	14	141.32	16	141.31	142.00	-2	5,698	-0.04%
2023/07/27	3	137.83	2	139.50	139.50	1	5,616	0.02%
2023/07/26	8	138.63	5.7	137.74	136.50	2.3	5,628	0.04%
2023/07/25	11	139.86	3	139.89	139.00	8	5,618	0.14%
2023/07/24	17	140.03	8	140.56	140.00	9	5,584	0.16%
2023/07/21	1	140.00	21	139.05	140.00	-20	5,630	-0.36%
2023/07/20	30	143.64	25	144.16	142.00	5	5,673	0.09%
2023/07/19	24	142.79	25	143.06	141.50	-1	5,475	-0.02%
2023/07/18	18.7	139.49	15.8	139.00	141.00	2.9	5,344	0.05%
2023/07/17	0.4	137.00	16	138.16	138.00	-15.6	5,173	-0.30%
2023/07/14	5.8	137.23	5	136.90	137.00	0.8	5,169	0.02%
2023/07/13	3.9	133.32	5.1	133.62	133.00	-1.3	5,120	-0.03%
2023/07/12	11	132.09	2	133.00	131.50	9	5,077	0.18%
2023/07/11	24	133.30	20	133.50	133.50	4	5,062	0.08%
2023/07/10	1	130.52	1	131.50	131.00	0	5,068	0.00%
2023/07/07	6	130.83	3	130.50	131.00	3	5,071	0.06%
2023/07/06	31	136.02	8.3	135.17	134.00	22.7	5,046	0.45%
2023/07/05	13.1	137.50	13	135.62	136.00	0.1	4,982	0.00%
2023/07/04	10.1	133.99	4	133.25	135.50	6.1	4,758	0.13%
2023/07/03	1	128.50	1	129.00	129.00	0	4,642	0.00%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1	128.00	0	0.00	128.00	1	4,822	0.02%
2023/06/27	2.1	129.52	2	129.50	128.00	0.1	5,056	0.00%
2023/06/26	0	0.00	2.1	129.33	131.00	-2.1	5,095	-0.04%
2023/06/21	1.1	127.52	0	0.00	128.00	1.1	5,190	0.02%
2023/06/20	2	130.25	0	0.00	129.50	2	5,593	0.04%
2023/06/19	6	132.75	1	133.00	130.50	5	5,642	0.09%
2023/06/16	3	132.00	6.1	132.99	131.50	-3.1	5,638	-0.05%
2023/06/15	1	131.50	4.2	133.64	134.00	-3.2	5,682	-0.06%
2023/06/14	6	131.67	4	131.88	130.50	2	5,637	0.04%
2023/06/13	5.1	135.17	6.2	134.76	135.00	-1.2	5,582	-0.02%
2023/06/12	0	0.00	2.1	130.51	130.50	-2.1	5,487	-0.04%
2023/06/09	0	128.00	0	0.00	128.00	0	5,465	0.00%
2023/06/08	1.2	127.17	2	126.50	126.00	-0.8	5,502	-0.01%
2023/06/07	0.1	128.00	0	0.00	129.00	0.1	5,548	0.00%
2023/06/06	2	127.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	21	129.86	26	129.83	130.00	-5	5,624	-0.09%
2023/06/02	1	126.50	1	127.00	127.00	0	5,665	0.00%
2023/06/01	26	128.10	20	127.73	127.00	6	5,927	0.10%
2023/05/31	19	129.00	19	128.58	129.00	0	6,015	0.00%
2023/05/30	25.1	128.16	22	129.16	129.00	3.1	6,057	0.05%
2023/05/29	24.1	129.94	34	130.12	130.50	-9.9	6,039	-0.16%
2023/05/26	1	126.00	2	125.75	125.50	-1	6,126	-0.02%
2023/05/24	23.1	124.18	22	125.52	124.50	1.1	6,388	0.02%
2023/05/23	2	127.50	0	0.00	127.50	2	6,466	0.03%
2023/05/22	0	127.00	1	126.50	127.00	-1	6,636	-0.01%
2023/05/19	30.1	126.57	29	126.55	126.00	1.1	6,787	0.02%
2023/05/18	5	125.60	3	126.83	125.50	2	6,762	0.03%
2023/05/17	1	123.00	1	123.50	123.00	0	6,795	0.00%
2023/05/16	9	122.28	7	122.00	121.50	2	6,830	0.03%
2023/05/12	20	123.75	20	124.38	125.50	0	6,893	0.00%
2023/05/11	24	125.17	21	127.12	124.00	3	6,930	0.04%
2023/05/10	14	125.86	12	127.17	129.50	2	7,124	0.03%
2023/05/09	8	129.31	3	128.33	126.50	5	7,217	0.07%
2023/05/08	5	134.50	5	134.10	133.50	0	7,224	0.00%
2023/05/05	1	133.50	1	133.50	133.50	0	7,405	0.00%
2023/05/04	22.1	131.52	22	131.77	131.50	0.1	7,952	0.00%
2023/05/03	4	131.13	3	132.17	133.50	1	8,266	0.01%
2023/05/02	3.3	131.39	3	131.17	131.00	0.3	8,292	0.00%
2023/04/28	2	131.00	5	131.50	133.00	-3	8,374	-0.04%
2023/04/27	0	0.00	2	128.50	129.50	-2	8,347	-0.02%
2023/04/26	2	127.77	3	128.17	130.50	-1	8,364	-0.01%
2023/04/25	11.1	134.10	7	129.43	130.00	4.1	8,288	0.05%
2023/04/24	3	137.83	3	138.33	139.00	0	8,236	0.00%
2023/04/21	1	141.00	1	142.00	139.00	0	8,332	0.00%
2023/04/20	1	143.50	1.5	141.67	142.50	-0.5	8,360	-0.01%
2023/04/19	4	144.63	3.5	144.71	143.50	0.5	8,468	0.01%
2023/04/18	2.3	150.33	2	149.50	147.00	0.3	8,422	0.00%
2023/04/17	1.2	149.17	1	149.00	149.00	0.2	8,406	0.00%
2023/04/14	1.4	148.41	0	0.00	148.50	1.4	8,401	0.02%
2023/04/13	0	0.00	1	146.50	147.00	-1	8,416	-0.01%
2023/04/12	0	0.00	0	150.50	150.00	0	8,401	0.00%
2023/04/11	4	150.13	3	150.00	150.00	1	8,409	0.01%
2023/04/10	0	0.00	2.5	149.73	149.00	-2.5	8,400	-0.03%
2023/04/07	6	148.17	7	148.64	147.50	-1	8,363	-0.01%
2023/04/06	3	146.83	2	147.50	148.00	1	8,373	0.01%
2023/03/31	2.5	150.00	2	150.75	149.50	0.5	8,403	0.01%
2023/03/30	5	147.68	6.1	146.84	148.50	-1.1	8,360	-0.01%
2023/03/29	8.2	143.39	3	144.67	143.00	5.2	8,337	0.06%
2023/03/28	4	147.38	5	146.70	146.00	-1	8,476	-0.01%
2023/03/27	6	153.58	6	153.83	151.50	0	8,360	0.00%
2023/03/24	1	155.50	1	157.03	155.50	0	8,339	0.00%
2023/03/23	18	158.67	21	157.24	159.50	-3	8,267	-0.04%
2023/03/22	4	149.38	10	149.85	150.00	-6	7,933	-0.08%
2023/03/21	2	148.00	0.1	149.50	147.00	2	7,914	0.02%
2023/03/20	9.1	147.94	10	148.15	148.00	-1	7,914	-0.01%
2023/03/17	8	147.00	9	147.83	148.00	-1	7,991	-0.01%
2023/03/16	2	145.25	5	146.50	144.50	-3	8,098	-0.04%
2023/03/15	0	0.00	2	148.50	147.00	-2	8,154	-0.02%
2023/03/14	3	146.66	0	0.00	147.00	3	8,204	0.04%
2023/03/13	3	144.17	3	143.50	145.50	0	8,335	0.00%
2023/03/10	4	145.50	2	145.75	145.00	2	8,362	0.02%
2023/03/09	7	150.14	9	148.83	148.50	-2	8,462	-0.02%
2023/03/08	2	149.50	1	149.00	150.00	1	8,439	0.01%
2023/03/07	11	148.41	9	148.28	148.50	2	8,528	0.02%
2023/03/06	27	153.04	23.2	153.70	151.50	3.8	8,498	0.04%
2023/03/03	2.1	150.24	2.3	151.34	150.50	-0.2	8,334	0.00%
2023/03/02	2.3	148.00	3	148.17	148.00	-0.8	8,660	-0.01%
2023/03/01	1	149.50	2	147.50	149.50	-1	8,852	-0.01%
2023/02/24	11.1	149.95	15.1	152.25	147.50	-4.1	9,086	-0.04%
2023/02/23	10.2	149.24	4	148.13	149.50	6.2	9,028	0.07%
2023/02/22	13	142.31	3	141.83	142.50	10	9,014	0.11%
2023/02/21	18.1	144.17	13	144.15	145.50	5.1	9,132	0.06%
2023/02/20	10	144.70	10	144.65	143.50	0	9,533	0.00%
2023/02/17	13	143.58	6	143.92	144.50	7	9,521	0.07%
2023/02/16	6	146.92	6	146.50	149.00	0	9,440	0.00%
2023/02/15	1	147.50	3	146.00	145.00	-2	9,608	-0.02%
2023/02/14	4	147.00	3	146.17	145.50	1	9,519	0.01%
2023/02/13	2	148.25	1	147.50	147.50	1	9,556	0.01%
2023/02/10	1	147.50	5	149.00	147.50	-4	9,660	-0.04%
2023/02/09	9	151.72	8	152.75	150.50	1	9,805	0.01%
2023/02/08	24	153.58	23.2	151.21	154.00	0.8	9,831	0.01%
2023/02/07	6	146.58	5	147.10	148.50	1	9,742	0.01%
2023/02/06	2	149.50	3	148.83	148.50	-1	9,772	-0.01%
2023/02/03	33	150.41	38.2	148.25	151.50	-5.2	9,674	-0.05%
2023/02/02	79.1	147.24	83.4	147.31	147.00	-4.3	9,537	-0.05%
2023/02/01	13.4	138.20	26.3	137.82	142.00	-12.8	9,089	-0.14%
2023/01/31	1	130.00	5	131.00	129.50	-4	8,855	-0.05%
2023/01/30	4.1	129.98	6	130.42	130.50	-1.9	8,906	-0.02%
2023/01/17	1	125.50	0	124.50	126.00	1	8,856	0.01%
2023/01/16	19.3	125.00	19	125.76	125.50	0.3	8,966	0.00%
2023/01/13	5	124.30	4	125.12	124.00	1	8,992	0.01%
2023/01/12	8	126.00	7.1	126.86	125.50	0.9	9,057	0.01%
2023/01/11	23	125.17	28	123.43	125.50	-5	9,041	-0.06%
2023/01/10	20	123.00	21	124.43	123.50	-1	9,085	-0.01%
2023/01/09	22	123.43	23	122.20	123.50	-1	9,169	-0.01%
2023/01/06	0.2	116.00	1	117.00	118.00	-0.8	9,206	-0.01%
2023/01/05	21	116.02	20	115.50	115.50	1	9,376	0.01%
2023/01/04	0	0.00	2	118.00	117.50	-2	9,454	-0.02%
2023/01/03	0	0.00	7	118.00	118.00	-7	9,535	-0.07%
2022/12/30	2	115.50	2	118.00	115.00	0	9,554	0.00%
2022/12/29	4.1	114.99	6	113.92	116.50	-1.9	9,620	-0.02%
2022/12/28	5	115.10	2	116.00	114.00	3	9,815	0.03%
2022/12/27	0	118.50	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	0	0.00	1	118.00	116.00	-1	9,989	-0.01%
2022/12/23	6	116.50	6	116.92	117.00	0	10,116	0.00%
2022/12/22	4	119.63	2	120.50	119.50	2	10,179	0.02%
2022/12/21	7.2	119.52	9	120.50	120.00	-1.8	10,261	-0.02%
2022/12/20	14.5	121.95	6	124.00	118.50	8.5	10,300	0.08%
2022/12/19	2	120.00	3	120.17	120.00	-1	10,205	-0.01%
2022/12/16	1	120.50	4	120.75	121.00	-3	10,373	-0.03%
2022/12/15	28	123.61	32	123.89	123.50	-4	10,490	-0.04%
2022/12/14	39.1	123.95	34	123.16	125.00	5.1	10,525	0.05%
2022/12/13	30	121.90	28	120.89	120.00	2	10,613	0.02%
2022/12/09	11.1	124.55	8.9	124.97	121.50	2.2	10,681	0.02%
2022/12/08	24	123.65	31	122.87	124.00	-7	10,619	-0.07%
2022/12/07	27	120.83	26.6	121.44	118.50	0.4	10,585	0.00%
2022/12/06	32	125.13	30.7	126.15	124.00	1.3	10,914	0.01%
2022/12/05	19	125.68	19	126.34	127.00	0	10,858	0.00%
2022/12/02	3.3	124.80	1	124.50	124.50	2.3	10,783	0.02%
2022/12/01	0	0.00	3	124.00	123.50	-3	10,825	-0.03%
2022/11/30	20.1	120.50	20	121.03	121.00	0.1	10,891	0.00%
2022/11/29	24.1	120.14	25	120.16	120.50	-0.9	10,954	-0.01%
2022/11/28	47	121.60	42	120.21	122.00	5	10,869	0.05%
2022/11/25	25	122.22	21	121.29	120.00	4	10,880	0.04%
2022/11/24	34.1	125.98	38	125.51	123.50	-3.9	10,847	-0.04%
2022/11/23	18	123.39	24	123.65	122.50	-6	10,472	-0.06%
2022/11/22	21.1	121.79	10	121.30	122.00	11.1	10,331	0.11%
2022/11/21	1	118.00	11	117.45	118.00	-10	10,324	-0.10%
2022/11/18	19	116.97	8.3	116.50	115.50	10.8	10,538	0.10%
2022/11/17	10	122.10	8.1	120.75	121.00	1.9	10,446	0.02%
2022/11/16	13.2	118.83	20.1	119.50	123.00	-6.9	10,300	-0.07%
2022/11/15	5	114.20	6	113.00	116.00	-1	9,870	-0.01%
2022/11/14	4	111.00	5	110.60	111.00	-1	10,112	-0.01%
2022/11/11	4	111.25	25	111.58	109.50	-21	10,391	-0.20%
2022/11/10	4	108.88	4.4	109.45	110.00	-0.4	10,306	0.00%
2022/11/09	14	109.36	13	109.38	109.50	1	10,425	0.01%
2022/11/08	7	109.57	4	108.50	107.50	3	10,680	0.03%
2022/11/07	12	105.50	15	105.70	107.50	-3	10,829	-0.03%
2022/11/04	23	109.96	13	110.00	111.00	10	10,661	0.09%
2022/11/03	22	109.89	18	109.22	110.50	4	10,550	0.04%
2022/11/02	8	106.56	26	107.65	107.00	-18	10,464	-0.17%
2022/11/01	22	103.82	11	104.18	104.00	11	10,460	0.11%
2022/10/31	11.4	103.08	3	103.17	102.50	8.3	10,606	0.08%
2022/10/28	23	102.57	16	102.59	102.50	7	10,684	0.07%
2022/10/27	7	100.19	11	99.92	101.50	-4	10,623	-0.04%
2022/10/26	3	94.97	2	96.55	95.70	1	10,559	0.01%
2022/10/25	13	97.59	12	98.04	97.30	1	10,521	0.01%
2022/10/24	16	99.66	14	98.99	97.90	2	10,523	0.02%
2022/10/21	9	97.42	10	96.13	95.00	-1	10,508	-0.01%
2022/10/20	5	98.02	4	97.93	98.40	1	10,537	0.01%
2022/10/19	3	100.17	3	101.33	99.80	0	10,741	0.00%
2022/10/18	9	102.39	3	103.00	100.50	6	10,864	0.06%
2022/10/17	21	100.58	23	98.75	103.00	-2	11,816	-0.02%
2022/10/14	3	100.33	6.1	102.65	103.50	-3.1	12,295	-0.03%
2022/10/13	5	99.70	5	97.98	94.10	0	12,329	0.00%
2022/10/12	3	104.16	1	105.99	104.00	2	12,291	0.02%
2022/10/11	0	0.00	0.4	109.00	107.00	-0.4	12,413	0.00%
2022/10/07	0	114.00	1	113.00	113.00	-1	12,607	-0.01%
2022/10/06	1.3	113.71	2	114.75	115.50	-0.7	13,015	-0.01%
2022/10/05	12.1	113.79	12	114.00	113.00	0.1	13,248	0.00%
2022/10/04	3	110.33	3	109.67	110.00	0	13,313	0.00%
2022/10/03	5	106.90	5	106.30	107.50	0	13,402	0.00%
2022/09/30	3	102.34	4	105.25	108.00	-1	13,595	-0.01%
2022/09/29	4	106.88	8	106.56	104.50	-4	13,715	-0.03%
2022/09/28	9	108.67	2	106.00	105.00	7	13,911	0.05%
2022/09/27	11	111.82	20	110.70	113.50	-9	14,330	-0.06%
2022/09/26	3	111.33	10	110.05	108.50	-7	14,738	-0.05%
2022/09/23	6	119.58	4	118.25	117.00	2	15,029	0.01%
2022/09/22	14	124.36	12.1	124.83	124.00	1.9	15,066	0.01%
2022/09/21	14.1	123.43	14	123.50	124.00	0.1	15,104	0.00%
2022/09/20	24	123.04	23	122.96	122.50	1	15,196	0.01%
2022/09/19	3	120.50	4	120.38	120.50	-1	15,291	-0.01%
2022/09/16	1.5	120.17	7	119.71	120.00	-5.5	15,471	-0.04%
2022/09/15	24	122.96	25	122.98	120.00	-1	15,554	-0.01%
2022/09/14	31	122.34	28	121.04	123.50	3	15,708	0.02%
2022/09/13	32	124.14	39	124.69	122.50	-7	15,748	-0.04%
2022/09/12	14	119.21	4	118.75	118.50	10	15,530	0.06%
2022/09/08	3	115.50	7	115.86	117.50	-4	15,711	-0.03%
2022/09/07	10	113.00	11.1	113.29	115.00	-1.1	15,940	-0.01%
2022/09/06	11.1	112.71	18	113.42	113.00	-6.9	16,010	-0.04%
2022/09/05	6	122.67	4	120.00	118.50	2	15,932	0.01%
2022/09/02	4.2	122.85	5	122.50	122.00	-0.8	15,939	0.00%
2022/09/01	6	123.16	1	122.50	121.00	5	16,062	0.03%
2022/08/31	25	125.78	21	123.21	125.50	4	16,138	0.02%
2022/08/30	24	122.56	22	123.48	122.50	2	16,552	0.01%
2022/08/29	6	121.25	3	121.67	123.00	3	17,208	0.02%
2022/08/26	18	130.00	10	129.95	126.50	8	17,514	0.05%
2022/08/25	9.1	127.83	6.2	127.84	127.50	2.9	17,347	0.02%
2022/08/24	2	122.25	3	122.33	123.00	-1	17,193	-0.01%
2022/08/23	1	121.50	6	121.50	121.50	-5	17,543	-0.03%
2022/08/22	8	124.94	5.1	124.31	123.50	2.9	17,678	0.02%
2022/08/19	14	126.68	10	127.20	125.50	4	17,767	0.02%
2022/08/18	15.2	120.82	21	121.71	124.50	-5.8	17,514	-0.03%
2022/08/17	6	121.00	3	123.47	119.50	3	17,449	0.02%
2022/08/16	21	122.76	24.1	124.58	122.50	-3.1	17,705	-0.02%
2022/08/15	27.1	124.57	25	124.56	124.00	2	17,881	0.01%
2022/08/12	20	121.38	22	119.16	121.50	-2	18,001	-0.01%
2022/08/11	3	113.67	0	0.00	113.00	3	17,973	0.02%
2022/08/10	0	112.50	1	112.00	111.00	-1	18,274	-0.01%
2022/08/09	7	113.00	7	113.50	113.50	0	18,552	0.00%
2022/08/08	4	114.25	4	113.63	114.00	0	19,047	0.00%
2022/08/05	17.1	112.46	16	111.44	114.00	1.1	19,385	0.01%
2022/08/04	7	104.36	7.2	106.22	106.50	-0.2	19,606	0.00%
2022/08/03	2.6	108.54	3	107.50	108.00	-0.4	19,728	0.00%
2022/08/02	1	109.00	2	109.75	109.00	-1	20,209	0.00%
2022/08/01	1	112.50	3	113.50	112.50	-2	20,510	-0.01%
2022/07/29	8	119.00	16	119.41	119.50	-8	21,141	-0.04%
2022/07/28	14.1	119.26	5	121.90	118.00	9.1	21,759	0.04%
2022/07/27	3.5	120.21	4	121.13	120.00	-0.5	22,255	0.00%
2022/07/26	19	120.82	30	120.97	119.50	-11	22,354	-0.05%
2022/07/25	18	126.69	16	127.03	127.50	2	22,271	0.01%
2022/07/22	71.7	132.77	57	131.90	130.00	14.6	22,383	0.07%
2022/07/21	43	125.94	23.2	126.44	129.50	19.8	21,594	0.09%
2022/07/20	4	117.25	5	118.10	118.00	-1	21,191	0.00%
2022/07/19	2	115.75	1	115.00	114.00	1	21,217	0.00%
2022/07/18	18	117.22	19	116.79	117.00	-1	21,378	0.00%
2022/07/15	41	115.46	41	114.72	116.00	0	21,812	0.00%
2022/07/14	58	113.94	66	110.84	114.50	-8	21,730	-0.04%
2022/07/13	55.1	115.14	46	114.97	110.00	9.1	21,524	0.04%
2022/07/12	22.1	112.38	25	114.12	112.50	-2.9	21,510	-0.01%
2022/07/11	22.1	117.89	17	118.59	117.50	5.1	21,710	0.02%
2022/07/08	14.2	118.61	15.2	118.89	117.00	-1	21,852	0.00%
2022/07/07	6	113.67	9.4	113.52	117.00	-3.4	21,879	-0.02%
2022/07/06	20	116.10	19	113.95	112.50	1	22,093	0.00%
2022/07/05	54	117.34	54	117.71	118.00	0	22,267	0.00%
2022/07/04	54.2	118.54	54	119.24	122.00	0.2	22,281	0.00%
2022/07/01	58	129.34	59	129.76	122.50	-1	22,482	0.00%
2022/06/30	38.3	136.68	35	138.47	136.00	3.3	22,408	0.01%
2022/06/29	21.1	138.50	23	139.27	143.00	-1.9	22,711	-0.01%
2022/06/28	11.5	142.35	18	141.44	140.50	-6.5	22,946	-0.03%
2022/06/27	58	148.57	56	148.00	147.50	2	23,468	0.01%
2022/06/24	25	140.10	22	143.09	140.00	3	23,867	0.01%
2022/06/23	17.1	144.72	18	145.19	144.00	-0.9	24,329	0.00%
2022/06/22	42	147.49	40	149.09	144.00	2	24,814	0.01%
2022/06/21	26	155.63	25	155.82	156.50	1	25,557	0.00%
2022/06/20	30	161.53	33	163.21	154.00	-3	26,723	-0.01%
2022/06/17	24.5	162.71	24	163.52	167.50	0.5	27,070	0.00%
2022/06/16	60.1	174.66	65	171.84	166.00	-4.9	27,297	-0.02%
2022/06/15	9	170.56	4	171.25	170.50	5	27,687	0.02%
2022/06/14	22	164.14	21.5	165.05	168.00	0.5	27,861	0.00%
2022/06/13	12	166.88	12	168.13	166.50	0	27,830	0.00%
2022/06/10	20.1	171.89	26	173.00	172.50	-5.9	27,999	-0.02%
2022/06/09	22	175.20	51	175.71	176.50	-29	27,910	-0.10%
2022/06/08	41.2	178.94	38.1	177.07	175.00	3.1	27,819	0.01%
2022/06/07	51.3	180.79	50	180.34	182.00	1.2	27,607	0.00%
2022/06/06	30.6	176.48	26	176.38	176.50	4.6	27,139	0.02%
2022/06/02	11	171.77	9	172.61	173.00	2	26,990	0.01%
2022/06/01	28	173.04	10.5	173.12	171.50	17.5	26,945	0.06%
2022/05/31	45.1	173.30	38.5	172.97	173.50	6.6	26,840	0.02%
2022/05/30	10.1	169.10	4	168.13	169.00	6.1	26,547	0.02%
2022/05/27	20	164.20	21	163.64	162.50	-1	26,408	0.00%
2022/05/26	10.1	162.74	9	160.67	160.50	1.1	26,281	0.00%
2022/05/25	31	162.35	28.1	161.65	164.00	2.9	26,198	0.01%
2022/05/24	18.1	168.35	19.6	163.28	160.50	-1.5	26,005	-0.01%
2022/05/23	23.1	175.56	12.1	175.12	172.00	11	25,657	0.04%
2022/05/20	14	173.54	26	175.85	175.00	-12	25,429	-0.05%
2022/05/19	16	171.56	11	170.36	173.50	5	25,020	0.02%
2022/05/18	28	173.18	26	172.87	171.50	2	24,878	0.01%
2022/05/17	30	168.90	34	169.82	171.50	-4	24,725	-0.02%
2022/05/16	42.1	171.35	45	171.99	167.50	-2.9	24,832	-0.01%
2022/05/13	60	167.22	59	168.11	166.50	1	24,511	0.00%
2022/05/12	35	166.49	33	166.06	163.00	2	24,431	0.01%
2022/05/11	28	165.18	24	164.50	163.50	4	24,469	0.02%
2022/05/10	91	166.48	93	167.56	168.00	-2	24,989	-0.01%
2022/05/09	43	164.44	44	166.99	163.00	-1	24,776	0.00%
2022/05/06	41.1	169.35	61.3	167.32	171.50	-20.2	24,525	-0.08%
2022/05/05	89	168.06	121	168.67	168.00	-32	24,166	-0.13%	大賣/
2022/05/04	63.2	159.55	56	158.86	162.50	7.2	23,768	0.03%
2022/05/03	20	149.43	21	148.93	151.50	-1	23,539	0.00%
2022/04/29	9	148.28	12	148.67	146.00	-3	23,509	-0.01%
2022/04/28	28	143.82	26	144.17	143.50	2	23,501	0.01%
2022/04/27	7.1	142.75	8	143.06	145.00	-0.9	23,407	0.00%
2022/04/26	23.1	146.26	21	147.74	143.50	2.1	23,610	0.01%
2022/04/25	11.2	151.75	1.6	152.70	149.00	9.6	23,957	0.04%
2022/04/22	9	161.11	5	160.90	159.50	4	24,015	0.02%
2022/04/21	60.1	166.43	64	165.96	166.50	-3.9	23,823	-0.02%
2022/04/20	10	158.65	12	160.21	159.50	-2	23,299	-0.01%
2022/04/19	45	158.69	42	159.51	158.00	3	23,270	0.01%
2022/04/18	22.1	155.07	21	154.71	156.00	1.1	23,186	0.00%
2022/04/15	14.3	157.62	7.2	158.27	156.50	7.1	23,015	0.03%
2022/04/14	7.2	165.59	9	166.61	167.00	-1.8	22,684	-0.01%
2022/04/13	24	163.83	30	163.48	163.50	-6	22,437	-0.03%
2022/04/12	26.1	160.81	20	160.75	159.00	6.1	22,172	0.03%
2022/04/11	14.2	163.83	12	165.04	160.50	2.2	21,872	0.01%
2022/04/08	11	171.64	9	171.94	173.00	2	21,426	0.01%
2022/04/07	42.1	171.24	35.5	172.23	172.50	6.6	20,942	0.03%
2022/04/06	27.1	180.82	11	180.59	180.00	16.1	20,316	0.08%
2022/04/01	17.1	183.79	6.7	183.02	183.00	10.4	20,023	0.05%
2022/03/31	14	195.03	18	194.08	191.00	-4	19,559	-0.02%
2022/03/30	24.1	200.39	24.3	196.67	190.50	-0.2	19,221	0.00%
2022/03/29	23.3	188.48	27.6	189.54	194.50	-4.3	18,900	-0.02%
2022/03/28	33.3	185.14	31.9	183.67	177.00	1.4	18,930	0.01%
2022/03/25	108	179.44	110	179.46	179.50	-2	18,298	-0.01%	大買/大賣/
2022/03/24	101.3	176.91	107	176.79	179.00	-5.8	17,766	-0.03%	大買/大賣/
2022/03/23	166	173.04	178.4	169.96	175.50	-12.4	16,873	-0.07%	大買/大賣/
2022/03/22	123.5	157.13	126.7	154.77	160.00	-3.2	15,827	-0.02%	大買/大賣/
2022/03/21	36.2	153.57	40.2	153.54	153.50	-4	15,465	-0.03%
2022/03/18	62	149.80	59	150.07	149.00	3	15,255	0.02%
2022/03/17	17	143.57	17.1	144.95	148.50	-0.1	14,639	0.00%
2022/03/16	7.1	138.75	11	137.68	137.00	-3.9	14,436	-0.03%
2022/03/15	8.2	143.10	6.8	141.94	138.50	1.4	14,460	0.01%
2022/03/14	8.2	145.04	15	145.13	145.00	-6.8	14,442	-0.05%
2022/03/11	3	143.33	4	144.63	143.00	-1	14,740	-0.01%
2022/03/10	15	145.67	18	144.67	143.00	-3	14,906	-0.02%
2022/03/09	20	142.75	29	143.90	143.50	-9	15,044	-0.06%
2022/03/08	25	142.97	19.5	143.46	140.00	5.5	15,349	0.04%
2022/03/07	19	141.34	15	138.67	138.00	4	16,046	0.02%
2022/03/04	8	144.75	5	145.60	144.50	3	17,325	0.02%
2022/03/03	21	145.76	25	145.88	145.50	-4	18,951	-0.02%
2022/03/02	7	141.50	4	141.75	143.00	3	19,522	0.02%
2022/03/01	19	140.18	18	139.50	139.50	1	20,151	0.00%
2022/02/25	6.1	136.05	2.5	136.80	136.50	3.6	20,576	0.02%
2022/02/24	0.6	138.00	3	133.50	133.50	-2.4	21,396	-0.01%
2022/02/23	0.2	140.00	1	139.50	140.00	-0.9	21,422	0.00%
2022/02/22	0	138.50	1	139.50	136.50	-1	21,565	0.00%
2022/02/21	2.1	142.05	1	142.00	142.00	1.1	21,782	0.01%
2022/02/18	53.1	142.63	53	143.76	144.50	0.1	22,092	0.00%
2022/02/17	20	146.05	65	144.79	143.00	-45	22,348	-0.20%
2022/02/16	82.2	148.28	75	148.19	147.50	7.2	22,483	0.03%
2022/02/15	70.6	147.10	26	147.73	145.50	44.6	22,383	0.20%
2022/02/14	32.3	147.42	22	147.18	143.50	10.3	22,227	0.05%
2022/02/11	38	149.84	71.5	149.74	152.00	-33.5	22,140	-0.15%
2022/02/10	75	148.79	62.1	148.19	147.50	13	21,979	0.06%
2022/02/09	11	144.50	6	144.75	143.00	5	21,281	0.02%
2022/02/08	4	144.13	4	144.25	145.00	0	21,042	0.00%
2022/02/07	41.5	144.94	88	146.26	144.00	-46.5	21,124	-0.22%
2022/01/26	94	142.51	45	141.94	143.00	49	20,884	0.23%
2022/01/25	28	140.43	46	140.49	140.50	-18	20,809	-0.09%
2022/01/24	1	137.00	7	134.21	138.50	-6	20,593	-0.03%
2022/01/21	35	141.21	33.1	138.00	135.00	1.9	20,604	0.01%
2022/01/20	30	140.28	33	141.18	142.00	-3	20,533	-0.01%
2022/01/19	107.1	139.38	106	140.83	140.50	1.1	20,662	0.01%	大買/大賣/
2022/01/18	43	137.26	64.1	137.11	139.00	-21.1	20,828	-0.10%
2022/01/17	14	130.46	14	130.96	131.00	0	20,616	0.00%
2022/01/14	1	122.50	0	122.70	124.00	1	21,152	0.00%
2022/01/13	7.1	125.22	2	126.25	126.00	5.1	21,889	0.02%
2022/01/12	6.1	127.41	11	126.59	126.50	-4.9	22,179	-0.02%
2022/01/11	35.4	131.69	28.2	134.27	130.50	7.2	22,287	0.03%
2022/01/10	17	131.38	25	132.24	137.00	-8	22,311	-0.04%
2022/01/07	3	132.50	1.5	133.67	131.00	1.5	22,444	0.01%
2022/01/06	11	137.55	0	0.00	138.00	11	22,628	0.05%
2022/01/05	5	140.30	3	139.83	139.50	2	22,911	0.01%
2022/01/04	2.1	144.31	28	143.25	143.50	-25.9	23,052	-0.11%
2022/01/03	5	140.20	10	140.60	141.00	-5	23,537	-0.02%
2021/12/30	24	141.50	1	141.00	141.00	23	23,999	0.10%
2021/12/29	5	144.40	24	145.17	142.00	-19	24,430	-0.08%
2021/12/28	3	142.00	15	143.43	143.50	-12	24,848	-0.05%
2021/12/27	2	143.25	7	143.07	142.50	-5	25,173	-0.02%
2021/12/24	28.2	143.31	5	145.90	143.00	23.2	25,512	0.09%
2021/12/23	43.9	148.34	132	150.06	145.00	-88.1	25,614	-0.34%	大賣/
2021/12/22	80.2	147.59	56	149.91	145.50	24.2	25,562	0.09%
2021/12/21	25	140.12	1	141.50	139.50	24	25,152	0.10%
2021/12/20	10	140.70	57	144.86	139.00	-47	25,892	-0.18%
2021/12/17	6	144.67	2	143.75	144.50	4	26,456	0.02%
2021/12/16	14	145.47	16	146.97	147.00	-2	26,543	-0.01%
2021/12/15	54	142.08	48	140.27	143.00	6	26,464	0.02%
2021/12/14	18	141.69	21	141.33	142.00	-3	26,689	-0.01%
2021/12/13	34	138.60	9.4	138.85	138.00	24.6	26,765	0.09%
2021/12/10	4	140.25	2	140.00	140.00	2	27,342	0.01%
2021/12/09	5	142.70	8	142.50	141.00	-3	28,202	-0.01%
2021/12/08	33.1	144.44	23	144.96	144.50	10.1	28,612	0.04%
2021/12/07	25	144.74	28	146.89	144.00	-3	28,992	-0.01%
2021/12/06	71.3	151.02	16	153.72	149.00	55.3	29,329	0.19%
2021/12/03	33	154.21	30.3	155.37	154.00	2.7	30,337	0.01%
2021/12/02	32.2	157.11	83.2	155.37	152.00	-51	30,465	-0.17%
2021/12/01	104	159.56	106	160.66	162.50	-2	30,713	-0.01%	大買/大賣/
2021/11/30	311.1	160.29	293.6	160.80	155.50	17.5	30,901	0.06%	大買/大賣/
2021/11/29	129.1	147.87	130.1	147.08	156.00	-1	31,412	0.00%	大買/大賣/
2021/11/26	80.1	140.91	23	140.70	143.50	57.1	31,181	0.18%
2021/11/25	47.9	142.64	46	142.54	139.00	1.9	30,992	0.01%
2021/11/24	154	138.82	143	139.65	138.00	11	30,645	0.04%	大買/大賣/
2021/11/23	65.5	144.45	76	144.36	143.00	-10.5	31,034	-0.03%
2021/11/22	10	138.10	5	137.60	137.50	5	31,544	0.02%
2021/11/19	9	138.67	9	139.72	135.50	0	34,292	0.00%
2021/11/18	56	140.50	54	139.68	139.50	2	35,764	0.01%
2021/11/17	19	140.08	17	140.82	143.00	2	36,558	0.01%
2021/11/16	14	140.36	21	139.76	136.00	-7	37,590	-0.02%
2021/11/15	10.1	137.31	10	138.15	138.50	0.1	38,657	0.00%
2021/11/12	6	134.08	7	135.00	133.00	-1	39,680	0.00%
2021/11/11	14	132.86	13	132.58	130.50	1	40,366	0.00%
2021/11/10	14	132.82	136	133.38	131.00	-122	40,750	-0.30%	大賣/鉅額交易
2021/11/09	20	129.18	19	128.27	130.00	1	40,825	0.00%
2021/11/08	0	123.00	2	123.00	122.00	-2	40,859	0.00%
2021/11/05	6	124.75	3	124.67	124.00	3	41,105	0.01%
2021/11/04	7	126.57	15	127.00	126.00	-8	41,586	-0.02%
2021/11/03	21	130.34	21	129.24	130.00	0	41,987	0.00%
2021/11/02	13	131.04	12	132.71	128.00	1	42,474	0.00%
2021/11/01	41	131.01	12	131.13	131.00	29	43,019	0.07%
2021/10/29	31	128.85	13.7	129.43	128.00	17.3	44,230	0.04%
2021/10/28	73	130.21	30	130.98	129.00	43	44,764	0.10%
2021/10/27	29.2	131.40	15	129.97	132.00	14.2	45,083	0.03%
2021/10/26	48	129.65	114	132.00	127.00	-66	45,547	-0.14%	大賣/
2021/10/25	34	140.81	10	140.10	139.50	24	46,178	0.05%
2021/10/22	82	140.98	83.1	139.96	144.00	-1.1	46,175	0.00%
2021/10/21	31	139.24	34.4	139.78	136.00	-3.4	46,465	-0.01%
2021/10/20	57.2	134.04	28	133.63	135.00	29.2	46,586	0.06%
2021/10/19	15	126.80	33	125.73	128.50	-18	47,139	-0.04%
2021/10/18	7	123.43	76	124.13	123.00	-69	47,995	-0.14%
2021/10/15	20	121.38	28	122.20	122.00	-8	48,377	-0.02%
2021/10/14	50.1	119.74	23	119.35	118.00	27.1	48,819	0.06%
2021/10/13	93	123.91	9.2	127.35	120.50	83.8	49,261	0.17%
2021/10/12	28.4	129.56	23	130.78	128.50	5.4	49,863	0.01%
2021/10/08	101.2	133.22	123.5	135.64	131.00	-22.4	50,305	-0.04%	大買/大賣/
2021/10/07	86.1	132.20	93	132.14	133.50	-6.9	50,945	-0.01%
2021/10/06	13.4	127.77	25	127.84	130.50	-11.7	50,971	-0.02%
2021/10/05	14.3	125.64	15.1	125.94	126.50	-0.8	51,717	0.00%
2021/10/04	34	124.21	18	123.53	121.50	16	52,128	0.03%
2021/10/01	28.1	127.64	8	122.38	124.00	20.1	52,726	0.04%
2021/09/30	8	134.25	12	134.21	134.00	-4	53,156	-0.01%
2021/09/29	66	134.80	41	135.16	134.00	25	53,244	0.05%
2021/09/28	11.1	135.56	12	134.21	139.00	-0.9	53,458	0.00%
2021/09/27	132.7	136.36	191	136.79	138.00	-58.3	53,472	-0.11%	大買/大賣/
2021/09/24	23.5	131.54	80	132.49	135.00	-56.5	52,807	-0.11%
2021/09/23	2	126.25	0	0.00	124.50	2	52,292	0.00%
2021/09/22	55	123.95	60.7	123.91	125.00	-5.7	52,340	-0.01%
2021/09/17	39	124.69	17	124.82	126.50	22	52,383	0.04%
2021/09/16	14	121.00	16	120.66	121.50	-2	52,394	0.00%
2021/09/15	50.1	120.60	37	121.74	120.00	13.1	52,459	0.02%
2021/09/14	80.2	125.94	72.2	123.73	121.50	8	52,046	0.02%
2021/09/13	67	132.56	57	133.18	129.00	10	51,349	0.02%
2021/09/10	36.1	130.54	14	130.14	133.00	22.1	51,054	0.04%
2021/09/09	32	133.67	43	133.19	133.00	-11	50,598	-0.02%
2021/09/08	130.9	131.93	103	131.80	130.50	27.9	50,078	0.06%	大買/大賣/
2021/09/07	49.2	141.42	17	145.50	138.50	32.2	49,056	0.07%
2021/09/06	41.3	155.71	88	157.72	153.50	-46.7	48,713	-0.10%
2021/09/03	78	166.56	58	164.40	165.50	20	48,488	0.04%
2021/09/02	180	166.18	174	166.80	159.00	6	48,252	0.01%	大買/大賣/
2021/09/01	115.1	164.04	165.8	162.17	167.00	-50.7	46,980	-0.11%	大買/大賣/
2021/08/31	50	154.04	50	153.58	155.00	0	46,231	0.00%
2021/08/30	19.3	150.58	28	151.27	150.00	-8.8	46,138	-0.02%
2021/08/27	107	151.56	104.1	150.54	150.00	3	46,457	0.01%	大買/大賣/
2021/08/26	104.1	159.34	49	159.96	158.00	55.1	46,194	0.12%	大買/
2021/08/25	548.5	166.60	581.6	164.15	158.50	-33.1	45,344	-0.07%	大買/大賣/
2021/08/24	112.7	157.55	109.1	157.58	163.50	3.6	43,208	0.01%	大買/大賣/
2021/08/23	74.1	150.53	151.3	149.63	149.00	-77.3	42,798	-0.18%	大賣/
2021/08/20	160	143.42	110	142.70	144.00	50	43,009	0.12%	大買/大賣/
2021/08/19	131	148.20	125.7	146.56	135.00	5.3	42,007	0.01%	大買/大賣/
2021/08/18	326.8	140.79	286.2	136.59	150.00	40.6	40,718	0.10%	大買/大賣/
2021/08/17	162	139.23	143.3	140.58	137.50	18.8	39,881	0.05%	大買/大賣/
2021/08/16	28	135.30	33	134.77	135.50	-5	39,150	-0.01%
2021/08/13	27	134.30	23.5	136.13	130.50	3.5	38,780	0.01%
2021/08/12	12.7	136.43	13	134.19	136.50	-0.3	38,600	0.00%
2021/08/11	25.1	135.69	38.2	134.57	128.00	-13.1	38,648	-0.03%
2021/08/10	45	134.44	35	134.14	135.00	10	38,582	0.03%
2021/08/09	72	141.70	76	141.51	138.50	-4	38,319	-0.01%
2021/08/06	38	148.85	40	148.00	150.00	-2	38,020	-0.01%
2021/08/05	80	145.91	99	144.77	144.50	-19	37,805	-0.05%
2021/08/04	107.3	151.26	88	150.51	149.50	19.3	37,759	0.05%	大買/
2021/08/03	31.1	140.98	35.2	141.61	142.00	-4.1	36,910	-0.01%
2021/08/02	19	136.34	30	136.42	135.00	-11	36,810	-0.03%
2021/07/30	61	140.63	61	140.02	135.00	0	36,379	0.00%
2021/07/29	85	132.32	69	133.20	136.50	16	35,710	0.04%
2021/07/28	38.4	137.32	40	139.83	132.50	-1.6	34,588	0.00%
2021/07/27	65.2	150.94	61.4	149.70	147.00	3.8	34,541	0.01%
2021/07/26	36	149.44	34.1	151.62	155.00	1.9	33,627	0.01%
2021/07/23	63.4	150.39	55.4	150.43	141.00	7.9	32,848	0.02%
2021/07/22	41.5	152.65	40.2	153.79	153.00	1.2	32,220	0.00%
2021/07/21	12.8	144.48	32.2	144.64	147.50	-19.4	31,411	-0.06%
2021/07/20	69.3	137.61	57.6	137.48	134.50	11.7	31,298	0.04%
2021/07/19	70.5	134.80	81.2	135.20	134.00	-10.7	31,150	-0.03%
2021/07/16	55.2	136.15	40.5	136.75	137.00	14.6	31,080	0.05%
2021/07/15	25.9	125.12	33.5	126.19	130.00	-7.6	30,465	-0.02%
2021/07/14	74.1	125.83	54	125.56	124.50	20.1	30,605	0.07%
2021/07/13	9	120.83	25.9	119.64	123.00	-16.9	30,442	-0.06%
2021/07/12	54	112.06	32.4	113.08	112.00	21.7	30,802	0.07%
2021/07/09	50.5	101.96	56.5	102.23	105.50	-6	29,847	-0.02%
2021/07/08	81	95.71	68	95.95	96.20	13	29,423	0.04%
2021/07/07	17	93.01	26.2	94.01	95.50	-9.2	29,117	-0.03%
2021/07/06	20.9	87.17	15.3	87.38	86.90	5.6	28,520	0.02%
2021/07/05	18.5	88.09	17	87.81	86.20	1.5	28,772	0.01%
2021/07/02	2.5	82.92	2	80.85	86.00	0.5	28,994	0.00%
2021/07/01	3	80.43	4	80.58	78.90	-1	29,316	0.00%
2021/06/30	7	81.63	24	81.20	80.30	-17	29,785	-0.06%
2021/06/29	4	83.73	5.9	83.81	81.10	-1.9	31,403	-0.01%
2021/06/28	25.3	85.80	24.8	85.12	84.90	0.5	33,429	0.00%
2021/06/25	38.4	84.83	30.1	84.89	84.30	8.3	34,038	0.02%
2021/06/24	17.5	83.85	25	83.33	83.50	-7.5	33,812	-0.02%
2021/06/23	16.7	81.06	15	81.49	82.40	1.7	33,654	0.01%
2021/06/22	17	81.39	12	81.65	79.20	5	33,733	0.01%
2021/06/21	16.1	81.04	23	78.40	79.90	-6.9	33,417	-0.02%
2021/06/18	15.1	79.85	4	80.85	79.60	11.1	33,176	0.03%
2021/06/17	7	79.24	41	79.94	81.50	-34	33,009	-0.10%
2021/06/16	7	81.99	12	81.90	79.90	-5	32,827	-0.02%
2021/06/15	10.3	82.66	29	82.39	82.30	-18.7	32,627	-0.06%
2021/06/11	76	85.09	24	83.96	83.00	52	32,497	0.16%
2021/06/10	55	82.71	42	82.85	83.10	13	31,950	0.04%
2021/06/09	30	79.43	37.3	80.06	78.60	-7.3	31,065	-0.02%
2021/06/08	63.6	77.48	59	77.47	77.00	4.6	30,472	0.02%
2021/06/07	29.3	85.18	56	85.37	83.10	-26.7	29,770	-0.09%
2021/06/04	56	86.63	28.8	87.52	86.00	27.3	29,326	0.09%
2021/06/03	61.2	87.38	47	85.79	85.70	14.2	28,631	0.05%
2021/06/02	43	85.48	127.4	85.52	83.00	-84.4	28,030	-0.30%	大賣/
2021/06/01	97.2	85.30	96	84.55	86.10	1.2	27,484	0.00%
2021/05/31	42.3	83.84	31.3	83.07	81.90	11.1	26,770	0.04%
2021/05/28	91.2	78.88	31.4	78.34	79.20	59.8	25,574	0.23%
2021/05/27	32	70.79	21	70.76	72.00	11	24,303	0.05%
2021/05/26	3.4	68.24	4	68.20	68.50	-0.6	23,964	0.00%
2021/05/25	20.7	70.09	15	69.10	68.20	5.7	23,809	0.02%
2021/05/24	3.1	66.77	24	67.28	66.80	-20.9	23,310	-0.09%
2021/05/21	7.1	64.30	7	64.09	64.00	0.1	23,089	0.00%
2021/05/20	33	64.51	10	64.20	62.90	23	23,202	0.10%
2021/05/19	13.1	64.39	13.1	64.28	66.00	0	23,128	0.00%
2021/05/18	6.1	59.78	0	0.00	62.90	6.1	22,850	0.03%
2021/05/17	12	60.72	13	61.49	57.20	-1	22,602	0.00%
2021/05/14	5	66.48	6	63.68	63.50	-1	22,280	0.00%
2021/05/13	2.2	63.04	12	61.86	62.90	-9.8	21,942	-0.04%
2021/05/12	29	65.39	45	64.68	63.50	-16	21,570	-0.07%
2021/05/11	14	68.24	23	68.52	67.00	-9	20,854	-0.04%
2021/05/10	31	71.23	28	72.63	74.00	3	20,353	0.01%
2021/05/07	0	0.00	4	67.05	67.30	-4	19,787	-0.02%
2021/05/06	9	62.36	9	62.14	61.20	0	19,751	0.00%
2021/05/05	12	63.53	9	64.60	62.80	3	19,622	0.02%
2021/05/04	6	64.53	11	62.78	64.40	-5	19,451	-0.03%
2021/05/03	4	66.40	6	67.40	67.00	-2	19,143	-0.01%
2021/04/29	15	69.68	31	70.75	69.00	-16	18,981	-0.08%
2021/04/28	33	69.90	146	70.53	69.60	-113	18,872	-0.60%	大賣/鉅額交易
2021/04/27	33	72.66	23	72.70	72.10	10	18,631	0.05%
2021/04/26	16	75.43	14	75.64	75.40	2	18,336	0.01%
2021/04/23	50	74.62	18	74.63	74.40	32	17,959	0.18%
2021/04/22	120	75.96	44	74.56	72.60	76	17,593	0.43%	大買/
2021/04/21	15	73.23	16	73.40	73.40	-1	17,087	-0.01%
2021/04/20	16	72.30	19	72.94	73.00	-3	16,800	-0.02%
2021/04/19	124	70.89	204	71.09	70.00	-80	16,096	-0.50%	大買/大賣/
2021/04/16	138	70.13	26	70.36	71.10	112	15,114	0.74%	大買/鉅額交易
2021/04/15	4	64.98	3	63.93	64.70	1	14,251	0.01%
2021/04/14	14	62.24	9	62.86	63.70	5	13,976	0.04%
2021/04/13	43	66.49	32	65.18	65.60	11	13,548	0.08%
2021/04/09	5	61.14	15	61.97	60.70	-10	12,824	-0.08%
2021/04/08	14	67.03	171	65.38	64.00	-157	12,398	-1.27%	大賣/鉅額交易
2021/04/07	117	63.84	47	63.71	64.20	70	11,648	0.60%	大買/
2021/04/06	13	58.43	13.8	57.83	58.40	-0.8	11,053	-0.01%
2021/04/01	114	58.90	101.1	58.95	58.20	13	10,491	0.12%	大買/大賣/
2021/03/31	176.8	55.67	113.7	56.04	57.40	63.1	8,769	0.72%	大買/大賣/
2021/03/30	26.5	51.06	78.2	49.84	52.20	-51.7	6,590	-0.78%
2021/03/29	11.6	48.05	17	48.04	47.50	-5.4	5,909	-0.09%
2021/03/26	4.2	47.25	3	47.78	47.45	1.2	5,852	0.02%
2021/03/25	24.7	46.83	20	46.98	47.00	4.7	5,689	0.08%
2021/03/24	2.2	44.47	4	44.50	44.45	-1.9	5,396	-0.03%
2021/03/23	0	0.00	4	44.75	44.65	-4	5,427	-0.07%
2021/03/22	16	44.80	1	45.05	45.10	15	5,465	0.27%
2021/03/19	3	44.40	0	0.00	44.50	3	5,708	0.05%
2021/03/18	4	44.95	0	0.00	45.00	4	5,742	0.07%
2021/03/17	2	45.35	0.2	46.18	45.15	1.8	5,847	0.03%
2021/03/16	0.2	45.80	10	46.40	46.50	-9.8	5,917	-0.17%
2021/03/15	6	45.50	1	45.15	45.50	5	6,056	0.08%
2021/03/12	2	44.75	1	45.00	44.60	1	6,178	0.02%
2021/03/11	4	44.60	1	44.70	44.60	3	6,587	0.05%
2021/03/09	1	44.40	0	0.00	43.80	1	7,223	0.01%
2021/03/05	0.1	44.70	13	44.25	44.30	-12.9	7,337	-0.18%
2021/03/04	3.4	45.05	0	0.00	45.00	3.4	7,367	0.05%
2021/03/03	2	44.90	8	45.20	46.20	-6	7,644	-0.08%
2021/03/02	1	47.20	5	47.12	46.30	-4	7,592	-0.05%
2021/02/26	5	47.20	0	0.00	47.35	5	7,537	0.07%
2021/02/25	14.3	47.14	1	47.65	46.90	13.3	7,510	0.18%
2021/02/24	6	47.03	7	47.15	46.70	-1	7,609	-0.01%
2021/02/23	7	46.73	11	46.74	46.65	-4	7,591	-0.05%
2021/02/22	22	47.81	13.2	47.96	47.45	8.8	7,530	0.12%
2021/02/19	2	46.00	4	47.64	47.45	-2	7,275	-0.03%
2021/02/18	0	0.00	1	47.30	46.85	-1	7,114	-0.01%
2021/02/17	1	46.20	19	46.08	46.15	-18	7,002	-0.26%
2021/02/04	0	0.00	1	43.50	43.90	-1	6,937	-0.01%
2021/02/02	5	43.75	0	0.00	43.75	5	6,955	0.07%
2021/02/01	1	42.25	3	42.18	42.55	-2	6,936	-0.03%
2021/01/29	3	43.95	0	0.00	43.10	3	6,909	0.04%
2021/01/28	1	44.50	0	0.00	44.35	1	6,858	0.01%
2021/01/25	0.3	44.65	1	44.15	44.90	-0.7	6,778	-0.01%
2021/01/21	0	0.00	7	45.26	44.05	-7	6,733	-0.10%
2021/01/20	18	45.47	3	46.50	45.10	15	6,699	0.22%
2021/01/19	0	0.00	7	46.49	46.10	-7	6,581	-0.11%
2021/01/18	6	46.13	1	46.10	46.10	5	6,537	0.08%
2021/01/15	7.2	47.69	3	48.52	47.30	4.2	6,465	0.06%
2021/01/14	21.4	47.78	16	47.88	48.20	5.4	6,337	0.08%
2021/01/13	2	46.55	3	46.65	46.55	-1	6,131	-0.02%
2021/01/12	5	46.42	28	46.27	46.15	-23	6,067	-0.38%
2021/01/11	2	47.43	0.4	46.53	47.50	1.6	5,985	0.03%
2021/01/08	10	45.45	0	0.00	45.35	10	5,832	0.17%
2021/01/07	10	45.50	3	45.82	45.80	7	5,840	0.12%
2021/01/06	6	45.79	1	45.60	45.65	5	5,914	0.08%
2021/01/05	15	46.89	1	46.80	46.85	14	5,892	0.24%
2021/01/04	10	47.88	5	48.15	47.65	5	5,976	0.08%
2020/12/31	7	47.51	19	47.54	47.45	-12	5,860	-0.20%
2020/12/29	9	46.48	25	46.22	46.20	-16	5,800	-0.28%
2020/12/28	1	46.65	2	46.65	46.65	-1	5,771	-0.02%
2020/12/25	6	46.33	7	46.21	46.40	-1	5,712	-0.02%
2020/12/24	8	46.87	2	46.75	46.75	6	5,641	0.11%
2020/12/23	9	46.32	9	46.08	46.20	0	5,543	0.00%
2020/12/22	27	45.98	10	46.08	44.90	17	5,383	0.32%
2020/12/21	1	43.60	4	43.75	45.05	-3	5,259	-0.06%
2020/12/18	31	45.25	0	0.00	44.75	31	5,182	0.60%
2020/12/17	1	44.90	2	44.95	45.00	-1	5,165	-0.02%
2020/12/16	0	0.00	2	45.50	45.30	-2	5,161	-0.04%
2020/12/15	2	45.23	4	46.48	45.15	-2	5,109	-0.04%
2020/12/14	0	0.00	10	47.40	47.40	-10	4,874	-0.21%
2020/12/11	26	47.12	27	47.40	46.95	-1	4,843	-0.02%
2020/12/10	4	48.95	1	48.50	48.25	3	4,790	0.06%
2020/12/09	9	51.29	4	51.40	51.00	5	4,654	0.11%
2020/12/08	7	49.96	8	49.68	50.20	-1	4,480	-0.02%
2020/12/07	13	51.20	38	50.92	50.80	-25	4,324	-0.58%
2020/12/04	40	48.83	31	48.82	48.75	9	3,916	0.23%
2020/12/03	29	48.12	16	48.38	47.50	13	3,684	0.35%
2020/12/02	0	0.00	3	46.45	46.45	-3	3,307	-0.09%
2020/12/01	0	0.00	2	44.80	45.50	-2	3,232	-0.06%
2020/11/30	2	45.18	0	0.00	45.20	2	3,333	0.06%
2020/11/27	13	46.74	13	46.92	45.75	0	3,579	0.00%
2020/11/25	2	43.40	0	0.00	43.75	2	3,232	0.06%
2020/11/24	4	44.50	11	44.25	43.90	-7	3,200	-0.22%
2020/11/23	2	45.00	3	45.20	44.80	-1	3,145	-0.03%
2020/11/19	1	42.50	0	0.00	42.50	1	2,942	0.03%
2020/11/18	11	42.50	0	0.00	42.65	11	2,939	0.37%
2020/11/17	0	0.00	1	42.55	42.35	-1	2,936	-0.03%
2020/11/10	10	42.70	0	0.00	42.50	10	3,138	0.32%
2020/11/04	1	41.60	0	0.00	41.70	1	3,371	0.03%
2020/11/03	1	41.75	0	0.00	41.65	1	3,397	0.03%
2020/11/02	4	41.40	0	0.00	40.90	4	3,436	0.12%
2020/10/29	1	42.20	0	0.00	42.20	1	3,572	0.03%
2020/10/27	0	0.00	3	43.50	43.85	-3	3,619	-0.08%
2020/10/26	0	0.00	2	44.25	43.90	-2	3,690	-0.05%
2020/10/23	30	43.75	0	0.00	43.95	30	3,731	0.80%
2020/10/22	0	0.00	5	44.70	43.50	-5	3,787	-0.13%
2020/10/21	3	45.88	0	0.00	45.60	3	3,744	0.08%
2020/10/15	0	0.00	26	46.40	46.10	-26	3,764	-0.69%
2020/10/12	24	46.74	1	45.60	45.50	23	3,642	0.63%
2020/10/08	2	45.00	0	0.00	45.15	2	3,536	0.06%
2020/10/07	9	44.96	4	44.55	44.55	5	3,507	0.14%
2020/10/06	0	0.00	1	43.90	44.10	-1	3,465	-0.03%
2020/10/05	1	42.55	0	0.00	42.80	1	3,508	0.03%
2020/09/30	3	41.50	0	0.00	41.80	3	3,659	0.08%
2020/09/25	1	40.50	0	0.00	40.90	1	4,341	0.02%
2020/09/21	0	0.00	10	45.75	45.05	-10	4,359	-0.23%
2020/09/17	10	45.40	0	0.00	45.25	10	4,319	0.23%
2020/09/15	2	45.55	4	45.69	45.00	-2	4,317	-0.05%
2020/09/07	0	0.00	2	45.75	44.75	-2	4,107	-0.05%
2020/09/03	1	45.40	1	46.10	45.50	0	4,036	0.00%
2020/09/02	16	45.76	24	46.75	46.60	-8	3,899	-0.21%
2020/08/27	0	0.00	4	43.98	43.15	-4	3,720	-0.11%
2020/08/26	1	43.60	2	43.55	43.60	-1	3,725	-0.03%
2020/08/25	2	43.70	0	0.00	43.80	2	3,756	0.05%
2020/08/20	2	42.13	2	42.38	42.55	0	3,846	0.00%
2020/08/19	3	44.60	0	0.00	44.00	3	3,804	0.08%
2020/08/18	9	45.72	0	0.00	45.65	9	3,761	0.24%
2020/08/17	1	46.65	0	0.00	46.65	1	3,716	0.03%
2020/08/14	1	45.30	2	45.55	45.60	-1	3,649	-0.03%
2020/08/13	3	46.52	4	46.38	45.95	-1	3,628	-0.03%
2020/08/11	1	44.95	0	0.00	44.95	1	3,516	0.03%
2020/08/10	3	47.30	2	47.65	47.30	1	3,459	0.03%
2020/08/07	0	0.00	18	46.34	47.10	-18	3,354	-0.54%
2020/08/06	10	46.15	18	46.80	46.00	-8	3,321	-0.24%
2020/08/05	10	47.06	0	0.00	47.00	10	3,283	0.30%
2020/08/04	19	48.01	20	48.23	47.00	-1	3,286	-0.03%
2020/08/03	0	0.00	2	46.30	46.40	-2	3,226	-0.06%
2020/07/31	15	45.85	1	46.00	46.30	14	3,255	0.43%
2020/07/30	1	45.20	3	45.37	46.00	-2	3,211	-0.06%
2020/07/28	0	0.00	10	44.55	42.70	-10	3,103	-0.32%
2020/07/27	2	43.85	3	44.15	44.00	-1	3,047	-0.03%
2020/07/24	5	43.70	0	0.00	42.70	5	3,010	0.17%
2020/07/22	0.1	44.60	1	44.15	44.60	-1	2,977	-0.03%
2020/07/20	0	0.00	1	43.00	43.25	-1	2,928	-0.03%
2020/07/17	0	0.00	2	42.93	43.00	-2	2,887	-0.07%
2020/07/16	1	42.20	0	0.00	42.30	1	2,866	0.03%
2020/07/14	1	43.30	2	43.78	43.30	-1	2,902	-0.03%
2020/07/13	1	43.70	0	0.00	43.80	1	2,906	0.03%
2020/07/09	4	46.88	5	47.10	45.55	-1	2,814	-0.04%
2020/07/08	9	47.94	9	48.04	47.45	0	2,649	0.00%
2020/07/07	14	43.79	6	44.91	45.35	8	2,235	0.36%
2020/07/06	2	40.53	2	40.60	41.25	0	2,022	0.00%
2020/07/03	4	40.64	6	40.40	40.85	-2	1,990	-0.10%
2020/07/01	7	39.58	1	39.75	39.30	6	1,904	0.32%
2020/06/22	2	39.95	1	38.95	38.70	1	1,906	0.05%
2020/06/18	1	38.45	0	0.00	38.35	1	1,857	0.05%
2020/06/15	0	0.00	1	38.05	37.65	-1	1,892	-0.05%
2020/06/12	1	37.00	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	3	38.63	38.20	-3	1,906	-0.16%
2020/06/09	4	39.53	5	39.74	39.40	-1	1,938	-0.05%
2020/06/08	4	40.16	1	39.60	39.55	3	1,954	0.15%
2020/06/05	1	39.85	25	39.92	40.10	-24	1,936	-1.24%
2020/06/02	0	0.00	4	38.65	38.30	-4	2,014	-0.20%
2020/06/01	2	39.35	6	38.37	38.40	-4	2,002	-0.20%
2020/05/29	1	38.90	0	0.00	39.05	1	1,963	0.05%
2020/05/28	35	39.40	1	39.25	38.95	34	1,932	1.76%
2020/05/26	1	38.55	1	38.10	38.05	0	1,845	0.00%
2020/05/22	1	36.55	3	36.93	37.30	-2	1,799	-0.11%
2020/05/18	1	35.15	0	0.00	35.05	1	1,831	0.05%
2020/05/15	1	35.85	30	35.95	36.00	-29	1,816	-1.60%
2020/05/14	14	37.09	0	0.00	36.85	14	1,798	0.78%
2020/05/13	7	37.69	0	0.00	37.95	7	1,782	0.39%
2020/05/12	5	38.18	0	0.00	38.15	5	1,772	0.28%
2020/05/11	11	38.51	6	38.88	38.30	5	1,763	0.28%
2020/05/08	0	0.00	1	39.40	39.15	-1	1,720	-0.06%
2020/05/07	7	39.32	3	39.10	39.15	4	1,648	0.24%
2020/05/06	1	37.15	1	37.70	37.40	0	1,566	0.00%
2020/04/30	2	37.60	0	0.00	37.70	2	1,516	0.13%
2020/04/29	1	37.25	0	0.00	37.30	1	1,523	0.07%
2020/04/21	0	0.00	1	36.25	35.15	-1	1,563	-0.06%
2020/04/20	1	36.85	0	0.00	36.80	1	1,551	0.06%
2020/04/17	2	37.55	4	38.08	37.25	-2	1,546	-0.13%
2020/04/16	2	35.60	2	36.40	36.90	0	1,458	0.00%
2020/04/15	0	0.00	5	35.18	35.60	-5	1,428	-0.35%
2020/04/14	6	34.49	0	0.00	34.75	6	1,400	0.43%
2020/04/13	0	0.00	11	34.37	34.00	-11	1,394	-0.79%
2020/04/10	8	33.98	1	33.95	34.00	7	1,392	0.50%
2020/04/09	6	34.45	3	34.15	34.15	3	1,431	0.21%
2020/04/07	2	34.35	0	0.00	34.35	2	1,448	0.14%
2020/04/06	3	33.43	3	33.63	33.65	0	1,434	0.00%
2020/03/31	0	0.00	1	31.35	31.10	-1	1,399	-0.07%
2020/03/27	3	31.20	1	31.65	30.75	2	1,452	0.14%
2020/03/25	3	30.83	1	31.40	30.60	2	1,441	0.14%
2020/03/24	1	29.50	1	29.50	29.80	0	1,424	0.00%
2020/03/20	2	27.60	2	28.83	29.15	0	1,424	0.00%
2020/03/19	0	0.00	2	28.00	27.20	-2	1,415	-0.14%
2020/03/18	2	30.93	0	0.00	30.20	2	1,403	0.14%
2020/03/17	1	29.75	2	30.75	30.20	-1	1,399	-0.07%
2020/03/16	2	34.08	0	0.00	32.25	2	1,381	0.14%
2020/03/13	0	0.00	2	35.10	35.00	-2	1,369	-0.15%
2020/03/12	3	39.28	0	0.00	38.20	3	1,354	0.22%
2020/03/10	1	41.85	0	0.00	42.20	1	1,331	0.08%
2020/03/09	6	44.55	7	45.16	43.40	-1	1,310	-0.08%
2020/03/03	0	0.00	1	42.20	41.40	-1	1,469	-0.07%
2020/02/24	1	42.55	0	0.00	42.80	1	1,530	0.07%
2020/02/21	1	43.35	0	0.00	43.30	1	1,537	0.07%
2020/02/20	3	44.23	8	44.25	44.10	-5	1,556	-0.32%
2020/02/19	1	42.20	0	0.00	42.20	1	1,519	0.07%
2020/02/11	0	0.00	1	40.95	40.95	-1	1,578	-0.06%
2020/02/04	0	0.00	3	41.38	41.45	-3	1,628	-0.18%
2020/02/03	1	39.70	0	0.00	40.00	1	1,645	0.06%
2020/01/31	1	41.50	1	40.55	41.20	0	1,670	0.00%
2020/01/30	1	41.85	2	41.70	41.45	-1	1,790	-0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/16	1	46.25	0	0.00	46.20	1	1,786	0.06%
2020/01/15	1	46.05	0	0.00	46.10	1	1,805	0.06%
2020/01/13	1	46.10	0	0.00	46.20	1	1,884	0.05%
2020/01/08	1	46.20	0	0.00	46.10	1	1,972	0.05%
2020/01/06	1	46.45	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.33	13	47.70	47.20	-11	2,008	-0.55%
2019/12/27	3	47.60	0	0.00	47.55	3	1,933	0.16%
2019/12/25	3	47.00	1	46.95	47.00	2	1,941	0.10%
2019/12/24	19	47.30	0	0.00	47.00	19	1,937	0.98%
2019/12/20	11	46.69	0	0.00	46.60	11	1,898	0.58%
2019/12/19	1	46.55	0	0.00	46.50	1	1,906	0.05%
2019/12/13	0	0.00	2	46.20	46.15	-2	1,959	-0.10%
2019/12/02	2	46.98	0	0.00	46.40	2	2,217	0.09%
2019/11/29	24	49.59	16	50.29	48.35	8	2,186	0.37%
2019/11/26	1	47.70	8	47.40	47.25	-7	2,061	-0.34%
2019/11/25	0	0.00	1	47.00	47.70	-1	2,041	-0.05%
2019/11/19	1	47.50	0	0.00	47.45	1	2,202	0.05%
2019/11/15	2	47.45	0	0.00	47.45	2	2,238	0.09%
2019/11/08	3	46.78	2	47.15	47.05	1	2,247	0.04%
2019/11/07	2	46.08	0	0.00	45.95	2	2,238	0.09%
2019/11/06	2	46.65	1	46.70	46.60	1	2,239	0.04%
2019/11/01	0.7	46.80	2	46.53	46.70	-1.3	2,238	-0.06%
2019/10/31	2	46.83	6	46.65	46.50	-4	2,265	-0.18%
2019/10/30	0	0.00	1	47.50	47.50	-1	2,249	-0.04%
2019/10/29	0	0.00	2	47.98	47.25	-2	2,313	-0.09%
2019/10/28	1	48.05	3	48.32	48.35	-2	2,408	-0.08%
2019/10/25	0	0.00	5	50.20	49.85	-5	2,298	-0.22%
2019/10/24	0	0.00	1	49.50	49.60	-1	2,285	-0.04%
2019/10/23	1	49.00	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%
2019/10/18	2	49.03	1	49.00	48.85	1	2,296	0.04%
2019/10/16	1	50.70	2	50.70	50.30	-1	2,269	-0.04%
2019/10/15	5	51.08	0	0.00	51.10	5	2,248	0.22%
2019/10/14	2	50.55	2	50.00	50.40	0	2,197	0.00%
2019/10/08	1	49.45	0	0.00	49.20	1	2,168	0.05%
2019/10/07	3	50.33	1	50.30	50.00	2	2,207	0.09%
2019/10/04	1	50.70	0	0.00	50.40	1	2,244	0.04%
2019/10/03	1	49.55	3	49.20	50.10	-2	2,228	-0.09%
2019/10/02	2	50.15	0	0.00	49.60	2	2,229	0.09%
2019/09/27	1	49.80	0	0.00	48.60	1	2,287	0.04%
2019/09/25	2	49.85	1	50.20	50.40	1	2,273	0.04%
2019/09/24	0	0.00	1	50.60	50.50	-1	2,293	-0.04%
2019/09/23	0	0.00	2	51.10	50.80	-2	2,285	-0.09%
2019/09/20	2	51.40	0	0.00	51.00	2	2,277	0.09%
2019/09/19	0	0.00	1	49.90	50.40	-1	2,242	-0.04%
2019/09/17	2	50.30	1	50.40	50.50	1	2,209	0.05%
2019/09/12	2	51.40	0	0.00	51.40	2	2,244	0.09%
2019/09/11	2	51.90	0	0.00	51.80	2	2,229	0.09%
2019/09/10	2	52.00	0	0.00	51.30	2	2,204	0.09%
2019/09/09	2	53.35	17	53.35	52.80	-15	2,163	-0.69%
2019/09/06	2	52.30	6	52.58	51.80	-4	2,061	-0.19%
2019/09/05	2	52.20	0	0.00	51.80	2	1,994	0.10%
2019/09/04	6	51.35	5	51.40	51.70	1	1,959	0.05%
2019/09/03	7	50.96	0	0.00	50.80	7	1,935	0.36%
2019/09/02	2	51.40	15	51.49	51.50	-13	1,913	-0.68%
2019/08/30	5	51.80	5	52.14	50.90	0	1,883	0.00%
2019/08/29	13	51.02	4	51.25	51.30	9	1,798	0.50%
2019/08/28	0	0.00	1	49.60	49.60	-1	1,747	-0.06%
2019/08/27	7	50.66	3	50.70	49.95	4	1,732	0.23%
2019/08/26	3	50.20	6	50.00	49.90	-3	1,703	-0.18%
2019/08/23	0	0.00	5	50.70	50.80	-5	1,647	-0.30%
2019/08/21	1	49.25	0	0.00	49.30	1	1,529	0.07%
2019/08/20	2	49.35	5	49.50	49.50	-3	1,515	-0.20%
2019/08/19	1	47.90	0	0.00	47.90	1	1,449	0.07%
2019/08/16	2	47.28	0	0.00	47.50	2	1,457	0.14%
2019/08/12	1	46.65	0	0.00	46.30	1	1,429	0.07%
2019/08/02	5	48.80	2	48.15	47.30	3	1,407	0.21%
2019/08/01	1	49.30	0	0.00	49.45	1	1,378	0.07%
2019/07/31	3	49.83	0	0.00	49.70	3	1,375	0.22%
2019/07/30	6	52.07	0	0.00	52.00	6	1,298	0.46%
2019/07/25	0	0.00	10	51.80	51.90	-10	1,136	-0.88%
2019/07/24	1	50.80	1	51.20	51.70	0	1,129	0.00%
2019/07/19	1	50.00	0	0.00	51.20	1	1,111	0.09%
2019/07/16	2	50.10	3	49.97	49.95	-1	1,086	-0.09%
2019/07/11	1	50.40	0	0.00	50.30	1	1,112	0.09%
2019/07/10	1	49.30	0	0.00	49.60	1	1,085	0.09%
2019/07/01	0	0.00	1	46.10	48.00	-1	1,149	-0.09%
2019/06/26	2	45.08	2	45.00	45.65	0	1,172	0.00%
2019/06/19	0	0.00	2	43.90	44.00	-2	1,386	-0.14%
2019/06/17	2	43.50	0	0.00	43.40	2	1,560	0.13%
2019/05/31	0	0.00	20	43.70	44.35	-20	1,935	-1.03%
2019/05/29	0	0.00	1	42.25	42.60	-1	1,960	-0.05%
2019/05/27	1	44.25	0	0.00	44.05	1	2,027	0.05%
2019/05/24	0	0.00	10	45.18	45.60	-10	2,048	-0.49%
2019/05/23	1	46.55	0	0.00	44.50	1	2,126	0.05%
2019/05/21	0	0.00	5	44.40	45.75	-5	2,226	-0.22%
2019/05/16	0	0.00	5	46.00	45.00	-5	2,308	-0.22%
2019/05/08	0	0.00	1	48.00	48.30	-1	2,497	-0.04%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/23	30	52.04	1	51.70	51.90	29	3,045	0.95%
2019/04/22	11	52.70	0	0.00	52.70	11	3,037	0.36%
2019/04/19	0	0.00	1	50.80	50.80	-1	3,017	-0.03%
2019/04/18	10	51.20	0	0.00	50.40	10	3,009	0.33%
2019/04/17	0	0.00	2	51.50	51.40	-2	3,023	-0.07%
2019/04/16	1	50.80	0	0.00	51.00	1	3,014	0.03%
2019/04/11	0	0.00	3	52.63	52.30	-3	2,988	-0.10%
2019/04/10	2	54.95	0	0.00	54.00	2	2,958	0.07%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/03/29	0	0.00	1	52.00	51.80	-1	2,776	-0.04%
2019/03/28	1	51.80	0	0.00	51.40	1	2,767	0.04%
2019/03/26	4	52.18	6	52.28	52.00	-2	2,714	-0.07%
2019/03/25	1	51.20	1	51.70	51.00	0	2,657	0.00%
2019/03/22	8	54.46	2	54.05	52.50	6	2,627	0.23%
2019/03/20	0	0.00	1	51.90	53.00	-1	2,412	-0.04%
2019/03/19	1	50.20	2	51.55	51.90	-1	2,367	-0.04%
2019/03/18	2	49.20	2	49.35	49.20	0	2,145	0.00%
2019/03/08	0	0.00	4	46.75	46.90	-4	2,208	-0.18%
2019/03/07	0	0.00	3	48.07	47.40	-3	2,266	-0.13%
2019/03/06	2	48.00	2	48.18	48.10	0	2,397	0.00%
2019/03/05	2	48.40	0	0.00	48.30	2	2,490	0.08%
2019/02/26	0	0.00	2	48.33	48.10	-2	2,515	-0.08%
2019/02/25	3	48.17	0	0.00	48.15	3	2,509	0.12%
2019/02/22	5	48.59	0	0.00	48.45	5	2,497	0.20%
2019/02/21	2	47.50	2	48.55	49.80	0	2,425	0.00%
2019/02/19	1	46.95	2	47.13	46.80	-1	2,312	-0.04%
2019/02/18	1	46.60	1	48.00	46.60	0	2,297	0.00%
2019/02/15	1	47.50	2	49.00	47.35	-1	2,274	-0.04%
2019/02/14	5	48.18	3	48.50	48.35	2	2,210	0.09%
2019/02/13	4	48.75	1	47.80	48.60	3	2,158	0.14%
2019/02/12	1	44.50	1	45.25	47.45	0	2,079	0.00%
2019/02/11	0	0.00	1	46.30	45.60	-1	2,032	-0.05%
2019/01/28	0	0.00	1	48.10	47.75	-1	2,005	-0.05%
2019/01/23	1	46.70	1	47.20	46.90	0	1,972	0.00%
2019/01/22	1	47.65	1	47.65	47.50	0	1,954	0.00%
2019/01/21	3	49.35	2	49.75	48.15	1	1,914	0.05%
2019/01/17	1	47.00	1	46.25	44.00	0	1,608	0.00%
2019/01/15	0	0.00	6	41.86	41.85	-6	1,464	-0.41%
2019/01/14	0	0.00	3	41.93	41.05	-3	1,479	-0.20%
2019/01/11	0	0.00	1	41.55	41.75	-1	1,492	-0.07%
2019/01/10	0	0.00	1	41.80	41.95	-1	1,493	-0.07%
2019/01/09	1	41.20	2	42.33	42.20	-1	1,493	-0.07%
2019/01/07	13	39.58	0	0.00	39.30	13	1,484	0.88%
2018/12/27	1	39.90	0	0.00	39.80	1	1,556	0.06%
2018/12/24	0	0.00	1	41.15	41.40	-1	1,572	-0.06%
2018/12/20	1	39.50	17	40.10	39.20	-16	1,569	-1.02%
2018/12/17	2	40.95	2	40.98	41.10	0	1,583	0.00%
2018/12/12	1	43.15	1	42.95	42.90	0	1,618	0.00%
2018/12/11	1	42.05	3	41.83	42.05	-2	1,607	-0.12%
2018/12/10	7	41.39	0	0.00	41.00	7	1,629	0.43%
2018/12/07	2	43.55	1	43.10	42.80	1	1,620	0.06%
2018/12/06	12	43.50	1	45.55	43.80	11	1,620	0.68%
2018/12/05	1	46.55	1	46.80	45.90	0	1,601	0.00%
2018/12/04	6	48.35	3	48.83	48.30	3	1,574	0.19%
2018/12/03	2	48.88	0	0.00	48.45	2	1,569	0.13%
2018/11/30	5	48.66	2	48.18	48.45	3	1,534	0.20%
2018/11/29	3	47.13	6	47.49	49.20	-3	1,471	-0.20%
2018/11/28	1	43.00	2	44.00	45.40	-1	1,334	-0.07%
2018/10/25	0	0.00	1	34.55	34.45	-1	1,270	-0.08%
2018/10/15	0	0.00	2	35.75	35.75	-2	1,276	-0.16%
2018/10/12	1	33.75	0	0.00	34.85	1	1,281	0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/08	1	39.80	0	0.00	40.10	1	1,222	0.08%
2018/10/05	0	0.00	2	38.90	39.30	-2	1,232	-0.16%
2018/10/02	1	45.00	0	0.00	44.60	1	1,206	0.08%
2018/09/19	1	44.15	0	0.00	44.65	1	1,257	0.08%
2018/09/14	0	0.00	1	45.30	45.75	-1	1,246	-0.08%
2018/09/13	0	0.00	1	44.60	45.00	-1	1,225	-0.08%
2018/09/12	1	44.40	0	0.00	44.35	1	1,221	0.08%
2018/09/10	1	47.20	2	47.55	47.20	-1	1,207	-0.08%
2018/09/07	0	0.00	5	49.66	49.60	-5	1,222	-0.41%
2018/08/27	0	0.00	1	53.10	53.50	-1	1,596	-0.06%
2018/08/20	1	52.00	0	0.00	51.80	1	1,809	0.06%
2018/08/17	1	58.70	0	0.00	57.30	1	1,770	0.06%
2018/08/08	0	0.00	5	62.60	63.20	-5	1,903	-0.26%
2018/07/31	0	0.00	5	62.30	61.70	-5	2,068	-0.24%
2018/07/30	5	64.30	0	0.00	63.00	5	2,067	0.24%
2018/07/27	5	63.30	0	0.00	63.40	5	2,066	0.24%
2018/07/06	0	0.00	1	59.20	60.60	-1	2,477	-0.04%
2018/07/02	1	62.60	0	0.00	62.90	1	2,495	0.04%
2018/06/29	1	62.50	1	62.60	63.00	0	2,509	0.00%
2018/06/27	0	0.00	1	62.00	61.30	-1	2,515	-0.04%
2018/06/26	1	61.60	0	0.00	61.80	1	2,525	0.04%
2018/06/15	1	67.40	2	67.70	66.90	-1	2,621	-0.04%
2018/06/12	2	71.10	3	72.07	70.70	-1	2,696	-0.04%
2018/06/08	1	69.10	0	0.00	69.00	1	2,833	0.04%
2018/06/05	1	68.90	0	0.00	67.70	1	2,852	0.04%
2018/06/04	0	0.00	1	67.50	67.40	-1	2,807	-0.04%
2018/05/31	2	66.10	2	67.20	66.60	0	2,799	0.00%
2018/05/30	0	0.00	1	64.70	65.20	-1	2,739	-0.04%
2018/05/28	2	61.90	2	64.20	64.00	0	2,688	0.00%
2018/05/24	1	61.30	1	61.00	60.30	0	2,943	0.00%
2018/05/17	0	0.00	1	60.00	60.00	-1	3,163	-0.03%
2018/05/16	1	59.00	0	0.00	61.90	1	3,175	0.03%
2018/05/14	3	60.20	3	60.30	60.20	0	3,291	0.00%
2018/04/27	1	54.90	1	55.60	55.70	0	4,058	0.00%
2018/04/26	1	58.60	0	0.00	55.60	1	4,058	0.02%
2018/04/17	0	0.00	1	67.10	66.40	-1	3,924	-0.03%
2018/04/13	1	67.60	0	0.00	67.00	1	3,916	0.03%
2018/04/11	0	0.00	16	69.73	69.00	-16	3,939	-0.41%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/03/31	0	0.00	20	72.00	71.40	-20	4,047	-0.49%
2018/03/26	15	71.50	3	72.00	71.30	12	4,127	0.29%
2018/03/23	4	71.90	1	72.40	72.00	3	4,123	0.07%
2018/03/22	4	75.58	4	74.90	74.00	0	4,101	0.00%
2018/03/21	0	0.00	1	75.20	74.50	-1	4,083	-0.02%
2018/03/20	2	74.35	0	0.00	74.10	2	4,067	0.05%
2018/03/19	1	74.60	1	75.40	75.40	0	4,087	0.00%
2018/03/16	7	77.13	5	75.60	75.10	2	4,081	0.05%
2018/03/15	10	75.38	21	75.74	76.70	-11	3,974	-0.28%
2018/03/14	1	74.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	0	0.00	2	73.50	74.00	-2	3,780	-0.05%
2018/03/12	12	72.23	0	0.00	72.90	12	3,782	0.32%
2018/03/09	1	70.00	1	71.20	71.00	0	3,731	0.00%
2018/03/05	1	72.00	0	0.00	71.80	1	3,774	0.03%
2018/03/01	1	73.50	0	0.00	73.50	1	3,786	0.03%
2018/02/26	0	0.00	2	75.25	74.30	-2	3,813	-0.05%
2018/02/21	4	71.30	0	0.00	70.90	4	3,585	0.11%
2018/02/06	0	0.00	12	71.68	67.40	-12	3,403	-0.35%
2018/02/05	1	72.40	0	0.00	73.70	1	3,340	0.03%
2018/02/02	2	73.10	10	72.70	71.60	-8	3,287	-0.24%
2018/01/31	20	76.06	0	0.00	76.10	20	3,304	0.61%
2018/01/30	23	77.56	28	75.65	75.30	-5	3,489	-0.14%
2018/01/29	10	74.90	10	75.30	75.70	0	3,226	0.00%
2018/01/25	1	66.30	0	0.00	65.50	1	3,039	0.03%
2018/01/22	0	0.00	2	66.10	66.20	-2	3,276	-0.06%
2018/01/19	2	70.10	1	70.20	67.20	1	3,328	0.03%
2018/01/17	1	66.60	0	0.00	66.20	1	3,387	0.03%
2018/01/15	15	67.40	0	0.00	67.30	15	3,555	0.42%
2018/01/05	0	0.00	1	67.80	67.40	-1	4,639	-0.02%
2018/01/04	1	68.60	3	65.67	67.70	-2	4,687	-0.04%
2018/01/02	2	63.70	1	63.50	64.10	1	4,629	0.02%