新唐 (4919)-群益金鼎-敦南券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	92.17	1	92.41	91.00	2	8,858	0.02%
2024/12/16	0	0.00	2	91.80	90.60	-2	8,803	-0.02%
2024/12/12	3	94.50	2	96.10	92.80	1	8,781	0.01%
2024/12/11	3	94.57	0	0.00	94.50	3	8,764	0.03%
2024/12/10	2	95.85	1	96.40	96.00	1	8,747	0.01%
2024/12/09	2	97.60	5	98.48	95.90	-3	8,726	-0.03%
2024/12/06	32	101.65	26	102.15	99.00	6	8,640	0.07%
2024/12/05	3	102.83	6	101.47	104.00	-3	8,253	-0.04%
2024/12/04	0	0.00	2.5	93.56	94.60	-2.5	7,995	-0.03%
2024/12/03	2	92.20	4	92.70	92.70	-2	7,993	-0.03%
2024/12/02	3	90.73	5	90.46	90.30	-2	8,015	-0.02%
2024/11/29	0	0.00	2	90.50	90.80	-2	8,021	-0.02%
2024/11/28	1	89.40	0	0.00	89.40	1	8,029	0.01%
2024/11/27	4	91.70	2.3	90.03	90.00	1.7	8,019	0.02%
2024/11/25	2	93.90	0	0.00	93.40	2	7,990	0.03%
2024/11/22	0	0.00	1	95.40	93.90	-1	7,978	-0.01%
2024/11/21	2	95.55	2	96.40	94.80	0	7,947	0.00%
2024/11/20	3	93.10	3	92.90	92.90	0	7,843	0.00%
2024/11/18	1	96.20	0	0.00	93.60	1	7,793	0.01%
2024/11/15	2	98.20	4	96.90	96.60	-2	7,724	-0.03%
2024/11/14	9	97.92	14.5	99.40	98.50	-5.5	7,639	-0.07%
2024/11/13	12.8	95.65	19	93.12	95.90	-6.2	7,230	-0.09%
2024/11/12	3	88.93	1	88.30	88.00	2	7,094	0.03%
2024/11/11	2	92.00	1	91.60	91.60	1	7,048	0.01%
2024/11/08	9	93.89	48	93.84	93.40	-39	7,016	-0.56%
2024/11/07	37	92.52	5	92.36	92.10	32	6,940	0.46%
2024/11/06	21	92.78	5	92.10	92.10	16	6,923	0.23%
2024/11/05	2	95.45	7	96.70	96.10	-5	6,732	-0.07%
2024/11/04	13.1	97.28	11	97.02	94.80	2.1	6,631	0.03%
2024/11/01	18	101.26	14	101.44	102.50	4	6,380	0.06%
2024/10/30	44.7	105.42	32	105.98	101.00	12.7	6,159	0.21%
2024/10/29	12	100.35	29	100.34	103.00	-17	5,205	-0.33%
2024/10/28	31	97.09	26	94.96	94.00	5	4,467	0.11%
2024/10/25	36	95.18	34	95.79	97.70	2	4,153	0.05%
2024/10/24	0	0.00	14	92.95	94.10	-14	3,252	-0.43%
2024/10/22	0	0.00	0	84.80	85.70	0	3,008	0.00%
2024/10/17	2	85.55	0	0.00	85.60	2	3,106	0.06%
2024/10/15	1	85.70	73	86.90	84.60	-72	3,082	-2.34%
2024/10/14	264	83.83	192	85.38	85.80	72	3,019	2.38%	大買/大賣/
2024/10/09	5	81.90	5	81.50	81.50	0	2,992	0.00%
2024/10/08	1	82.90	0	0.00	83.40	1	2,985	0.03%
2024/10/07	0	0.00	1	83.80	84.00	-1	3,022	-0.03%
2024/10/04	1	83.40	0	0.00	83.00	1	3,089	0.03%
2024/10/01	7	84.63	8	84.96	85.20	-1	3,163	-0.03%
2024/09/30	6	88.37	6	89.00	85.70	0	3,197	0.00%
2024/09/27	7	85.16	8.1	85.72	87.60	-1.1	3,175	-0.03%
2024/09/26	6	83.03	4	83.80	82.20	2	3,212	0.06%
2024/09/25	15	82.05	20	81.94	82.00	-5	3,261	-0.15%
2024/09/24	5	79.60	1	79.30	79.60	4	3,372	0.12%
2024/09/23	2	82.20	2	82.80	80.80	0	3,359	0.00%
2024/09/20	1	82.00	0	0.00	81.80	1	3,383	0.03%
2024/09/16	0	0.00	0.3	80.70	81.10	-0.3	3,633	-0.01%
2024/09/13	2	79.70	4	80.10	80.80	-2	3,651	-0.05%
2024/09/10	6	79.17	0	0.00	78.40	6	3,726	0.16%
2024/09/09	4	80.00	1	79.50	80.90	3	3,714	0.08%
2024/09/06	0	0.00	1	81.70	82.10	-1	3,700	-0.03%
2024/09/05	1	80.90	1	82.70	81.10	0	3,712	0.00%
2024/09/04	1.1	81.93	0	0.00	81.80	1.1	3,721	0.03%
2024/09/03	3	86.70	4	87.28	85.20	-1	3,704	-0.03%
2024/09/02	0	0.00	3	89.20	89.20	-3	3,676	-0.08%
2024/08/30	0	0.00	2	89.10	89.10	-2	3,665	-0.05%
2024/08/29	1	87.30	0	0.00	87.80	1	3,656	0.03%
2024/08/26	2	89.70	7	90.01	89.20	-5	3,668	-0.14%
2024/08/22	0.1	87.70	0	0.00	87.90	0.1	3,789	0.00%
2024/08/20	0	0.00	0.5	87.70	87.70	-0.5	3,773	-0.01%
2024/08/19	1	85.70	1	86.50	87.60	0	3,759	0.00%
2024/08/16	0	0.00	3	86.00	86.00	-3	3,751	-0.08%
2024/08/15	3.1	86.26	2	86.90	85.30	1.1	3,773	0.03%
2024/08/14	8	85.05	0	0.00	85.70	8	3,772	0.21%
2024/08/12	0	0.00	1	83.90	83.80	-1	3,727	-0.03%
2024/08/09	1	82.40	0	0.00	81.20	1	3,688	0.03%
2024/08/08	0	0.00	20	82.03	81.20	-20	3,602	-0.56%
2024/08/07	6.2	86.41	24	85.30	87.00	-17.9	3,528	-0.51%
2024/08/06	11	83.18	2	81.50	81.50	9	3,419	0.26%
2024/08/05	3.1	90.50	0	0.00	90.50	3.1	3,270	0.09%
2024/08/02	14.1	103.43	9	100.50	100.50	5.1	3,266	0.16%
2024/07/31	10	106.00	10	106.50	105.00	0	3,270	0.00%
2024/07/30	0	111.50	0	0.00	109.50	0	3,225	0.00%
2024/07/29	5	114.50	0	0.00	113.00	5	3,220	0.16%
2024/07/26	2	114.00	2	116.00	115.50	0	3,218	0.00%
2024/07/23	5.1	117.50	5	118.00	118.00	0.1	3,230	0.00%
2024/07/22	11	116.82	5	115.00	115.00	6	3,223	0.19%
2024/07/19	0	119.50	0	0.00	118.50	0	3,193	0.00%
2024/07/18	6.1	119.19	6	120.25	121.00	0.1	3,175	0.00%
2024/07/17	1	123.00	0	0.00	122.50	1	3,146	0.03%
2024/07/16	1	124.00	0	0.00	124.00	1	3,153	0.03%
2024/07/12	1	124.00	0	0.00	123.50	1	3,281	0.03%
2024/07/10	10	124.00	0	0.00	123.50	10	3,320	0.30%
2024/07/08	0	0.00	0	124.50	124.00	0	3,313	0.00%
2024/07/04	1	125.50	0	0.00	126.00	1	3,194	0.03%
2024/07/03	0	0.00	1	126.50	126.50	-1	3,131	-0.03%
2024/07/01	2	124.00	1	125.50	124.50	1	2,893	0.03%
2024/06/28	1.1	129.86	0	0.00	128.00	1.1	2,765	0.04%
2024/06/27	3.1	127.99	1	132.00	132.00	2.1	2,561	0.08%
2024/06/26	1	131.00	0	131.00	130.00	1	2,515	0.04%
2024/06/25	4	129.87	2	130.75	131.00	2	2,413	0.08%
2024/06/20	0	0.00	1	128.00	127.50	-1	2,130	-0.05%
2024/06/18	0	0.00	1	127.50	128.00	-1	2,129	-0.05%
2024/06/17	7.1	127.00	10	127.50	127.00	-3	2,133	-0.14%
2024/06/04	0	0.00	0.3	125.00	124.50	-0.3	2,142	-0.01%
2024/05/31	1	128.00	0	0.00	128.00	1	2,163	0.05%
2024/05/30	0	0.00	10	128.00	129.00	-10	2,163	-0.46%
2024/05/29	2	128.75	0	0.00	128.50	2	2,177	0.09%
2024/05/27	1	123.50	0	0.00	123.00	1	2,040	0.05%
2024/05/21	0	0.00	1	126.50	127.00	-1	2,064	-0.05%
2024/05/20	0	0.00	2	125.00	124.50	-2	2,037	-0.10%
2024/05/17	3	123.00	1	124.00	123.00	2	2,036	0.10%
2024/05/14	1	123.50	0	0.00	123.00	1	2,101	0.05%
2024/05/13	4	121.75	6	122.50	122.50	-2	2,115	-0.09%
2024/05/10	0	0.00	2	124.50	123.00	-2	2,115	-0.09%
2024/05/09	1	123.00	0	0.00	122.50	1	2,111	0.05%
2024/05/08	4	123.75	1	124.00	124.00	3	2,097	0.14%
2024/05/07	1	125.00	0	0.00	126.00	1	2,083	0.05%
2024/05/06	14.1	123.80	0	0.00	123.50	14.1	2,067	0.68%
2024/05/03	3	131.33	0	0.00	130.00	3	1,987	0.15%
2024/04/30	0	0.00	0.5	130.50	129.50	-0.5	1,963	-0.03%
2024/04/29	1.3	132.35	0	0.00	130.50	1.3	1,951	0.07%
2024/04/25	0	0.00	1	131.00	127.50	-1	1,914	-0.05%
2024/04/24	0	0.00	1	131.50	131.50	-1	1,911	-0.05%
2024/04/23	1	128.00	1	130.00	128.00	0	1,909	0.00%
2024/04/22	1	129.00	6	128.00	127.50	-5	1,914	-0.26%
2024/04/19	2.1	126.10	0	0.00	127.00	2.1	1,898	0.11%
2024/04/18	1.1	132.73	3	131.83	132.50	-1.9	1,831	-0.10%
2024/04/15	0	0.00	1	129.00	129.00	-1	1,793	-0.06%
2024/04/10	2	129.00	1	128.50	127.50	1	1,826	0.05%
2024/04/03	0	0.00	1	126.50	127.00	-1	1,836	-0.05%
2024/04/02	1	126.00	3	126.50	126.50	-2	1,884	-0.11%
2024/03/29	2	123.00	2	123.50	122.50	0	1,858	0.00%
2024/03/22	1	123.00	0	0.00	123.50	1	1,847	0.05%
2024/03/20	3	124.00	0	0.00	123.00	3	1,956	0.15%
2024/03/19	0	0.00	11	123.23	121.50	-11	2,010	-0.55%
2024/03/18	0	0.00	1	119.50	121.50	-1	2,013	-0.05%
2024/03/15	5	120.00	0	0.00	120.00	5	2,010	0.25%
2024/03/14	5	122.50	0	0.00	122.50	5	2,013	0.25%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/11	1	125.00	1	125.50	125.00	0	2,118	0.00%
2024/03/07	1.3	125.76	1	127.00	125.50	0.3	2,176	0.01%
2024/03/06	1	127.00	2	127.50	127.00	-1	2,210	-0.05%
2024/03/04	1	131.00	2	130.25	129.50	-1	2,578	-0.04%
2024/03/01	0	0.00	1	129.50	128.50	-1	2,667	-0.04%
2024/02/26	0.1	130.00	1	129.50	129.50	-0.9	2,944	-0.03%
2024/02/20	20	131.25	3	131.67	131.50	17	3,139	0.54%
2024/02/19	1.2	132.38	3	132.50	132.50	-1.8	3,190	-0.06%
2024/02/15	2	127.75	1	128.50	128.50	1	3,434	0.03%
2024/02/05	0.1	127.50	0	0.00	127.00	0.1	3,445	0.00%
2024/02/02	1	129.00	1	129.00	129.00	0	3,451	0.00%
2024/01/30	2	129.00	2	129.00	129.00	0	3,478	0.00%
2024/01/29	0	0.00	1	130.00	130.50	-1	3,503	-0.03%
2024/01/25	1	131.00	1	131.00	131.00	0	3,604	0.00%
2024/01/17	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/15	0.1	135.00	1.5	135.00	135.00	-1.4	3,653	-0.04%
2024/01/11	2.5	136.10	0	0.00	136.00	2.5	3,698	0.07%
2024/01/09	1	135.50	0	0.00	135.00	1	3,800	0.03%
2024/01/04	0	0.00	2	140.50	141.00	-2	3,817	-0.05%
2024/01/03	0	0.00	2	141.25	142.00	-2	3,801	-0.05%
2024/01/02	1	142.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	0	0.00	1	141.00	142.00	-1	3,793	-0.03%
2023/12/28	1	141.00	1.2	143.17	142.00	-0.2	3,785	-0.01%
2023/12/27	1	139.50	1	140.00	139.50	0	3,725	0.00%
2023/12/26	0	0.00	0.5	140.00	140.00	-0.5	3,729	-0.01%
2023/12/22	2	138.25	0	0.00	139.50	2	3,734	0.05%
2023/12/20	0.5	139.17	0	0.00	137.50	0.5	3,735	0.01%
2023/12/19	3	138.17	1	138.50	139.00	2	3,752	0.05%
2023/12/18	0	139.00	4.4	138.97	137.50	-4.4	3,749	-0.12%
2023/12/15	5.2	145.22	2	141.25	141.00	3.2	3,721	0.08%
2023/12/14	0.3	147.63	2	147.50	148.50	-1.7	3,738	-0.05%
2023/12/13	0	0.00	0.5	145.00	143.50	-0.5	3,695	-0.01%
2023/12/12	1	145.00	0	0.00	145.00	1	3,705	0.03%
2023/12/11	0	0.00	0	145.50	145.50	0	3,757	0.00%
2023/12/07	2	142.50	0	0.00	142.00	2	3,886	0.05%
2023/12/06	1	145.00	1	146.00	145.50	0	3,856	0.00%
2023/12/05	3	146.00	3.2	146.45	146.00	-0.2	3,838	0.00%
2023/12/04	2	149.51	3	149.67	149.50	-1	3,806	-0.03%
2023/12/01	4	149.37	14	149.25	149.50	-10	3,798	-0.26%
2023/11/30	15	150.00	25.2	150.32	148.50	-10.2	3,801	-0.27%
2023/11/29	25.1	149.44	24.5	148.85	149.50	0.6	3,692	0.02%
2023/11/28	21.3	142.98	1	142.50	144.00	20.3	3,441	0.59%
2023/11/27	3	143.50	4.1	144.00	141.50	-1	3,349	-0.03%
2023/11/22	2	138.25	3.1	140.80	140.50	-1.1	3,120	-0.03%
2023/11/21	1	138.00	1	138.50	138.00	0	3,036	0.00%
2023/11/20	0.5	138.50	3.1	139.47	138.50	-2.6	3,037	-0.09%
2023/11/17	2.5	137.80	2	138.47	138.50	0.5	3,057	0.02%
2023/11/16	3	137.68	2	136.52	136.50	1	3,041	0.03%
2023/11/15	9	136.61	19.2	136.87	138.00	-10.1	3,016	-0.34%
2023/11/14	1	132.50	3	132.67	133.00	-2	2,750	-0.07%
2023/11/13	4	132.00	6	132.08	132.50	-2	2,771	-0.07%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	1.5	129.80	0	0.00	129.50	1.5	2,758	0.06%
2023/11/08	0	0.00	6	130.92	131.00	-6	2,786	-0.22%
2023/11/06	1	128.00	1	127.50	128.50	0	2,818	0.00%
2023/11/03	2	127.25	1	128.50	127.50	1	2,829	0.04%
2023/11/01	0	127.50	0	0.00	128.50	0	2,820	0.00%
2023/10/27	2	125.25	0	0.00	125.50	2	3,209	0.06%
2023/10/23	1	130.50	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1	130.50	1	132.00	132.50	0	3,681	0.00%
2023/10/19	1	132.00	2	131.75	132.50	-1	3,759	-0.03%
2023/10/18	4	131.88	5	133.00	130.00	-1	3,850	-0.03%
2023/10/17	0	0.00	0	131.00	130.00	0	3,988	0.00%
2023/10/16	6	130.83	2	131.25	130.50	4	4,164	0.10%
2023/10/13	1	127.00	13	129.88	131.00	-12	4,309	-0.28%
2023/10/12	1	126.00	2	128.00	128.50	-1	4,332	-0.02%
2023/10/06	0	0.00	4	127.88	128.00	-4	4,463	-0.09%
2023/10/05	0.1	125.00	0	0.00	126.50	0.1	4,468	0.00%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/10/03	1	125.00	0	0.00	125.00	1	4,518	0.02%
2023/10/02	0	0.00	1	126.00	126.00	-1	4,591	-0.02%
2023/09/28	2	124.50	4	124.00	125.00	-2	4,703	-0.04%
2023/09/27	5	123.90	0	0.00	124.50	5	4,946	0.10%
2023/09/26	4	125.38	0	0.00	125.50	4	5,084	0.08%
2023/09/22	2	125.50	4	126.75	128.00	-2	5,066	-0.04%
2023/09/21	6	129.17	3	128.50	127.50	3	5,038	0.06%
2023/09/20	3	130.83	1	132.00	130.50	2	5,033	0.04%
2023/09/19	4	134.88	3	135.50	132.50	1	5,046	0.02%
2023/09/18	0	0.00	3	132.83	134.00	-3	5,004	-0.06%
2023/09/15	0	0.00	1	132.00	132.50	-1	5,003	-0.02%
2023/09/14	1	132.00	7.1	132.14	132.00	-6.1	4,990	-0.12%
2023/09/13	9	131.89	8	131.25	130.00	1	4,971	0.02%
2023/09/12	1	128.50	4	129.25	128.50	-3	4,885	-0.06%
2023/09/11	2	127.00	1	128.00	126.50	1	4,966	0.02%
2023/09/08	0	0.00	2	128.00	127.00	-2	5,039	-0.04%
2023/09/07	7	129.29	3	128.67	127.50	4	5,196	0.08%
2023/09/06	1	129.50	0	0.00	129.00	1	5,233	0.02%
2023/09/05	0	0.00	7	126.50	128.50	-7	5,203	-0.13%
2023/09/04	1	122.50	1	123.00	123.50	0	5,169	0.00%
2023/09/01	1	122.50	1	123.50	123.50	0	5,171	0.00%
2023/08/31	1	122.50	1	123.00	123.50	0	5,189	0.00%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/28	0	120.50	0	0.00	120.00	0	5,292	0.00%
2023/08/25	1	119.50	2	119.50	120.50	-1	5,309	-0.02%
2023/08/24	1	121.50	3	120.50	120.50	-2	5,383	-0.04%
2023/08/23	0	118.50	2	118.75	121.50	-2	5,455	-0.04%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	2	122.25	0	0.00	121.50	2	5,471	0.04%
2023/08/17	1.1	126.77	1	127.50	127.00	0.1	5,511	0.00%
2023/08/15	0	0.00	1	126.00	125.00	-1	5,599	-0.02%
2023/08/14	1.1	121.14	1	124.00	125.50	0.1	5,696	0.00%
2023/08/11	1.1	124.52	0	0.00	124.00	1.1	5,709	0.02%
2023/08/10	2	124.75	2	124.50	124.50	0	5,803	0.00%
2023/08/08	2	129.50	1	129.50	130.00	1	5,864	0.02%
2023/08/02	6.1	129.13	4	128.15	126.50	2.1	6,058	0.03%
2023/08/01	16	136.57	13	136.38	133.00	3	6,000	0.05%
2023/07/31	14	138.32	14.1	138.96	140.00	-0.1	5,836	0.00%
2023/07/28	5.1	141.62	5	141.50	142.00	0.1	5,698	0.00%
2023/07/27	1	138.50	2	138.25	139.50	-1	5,616	-0.02%
2023/07/26	1.1	138.48	5	138.70	136.50	-3.9	5,628	-0.07%
2023/07/25	9	139.56	2	140.75	139.00	7	5,618	0.12%
2023/07/24	4	140.13	4	140.13	140.00	0	5,584	0.00%
2023/07/21	8.2	139.33	6	140.25	140.00	2.2	5,630	0.04%
2023/07/20	18.1	144.07	22	144.23	142.00	-3.9	5,673	-0.07%
2023/07/19	20.1	143.37	8	142.56	141.50	12.1	5,475	0.22%
2023/07/18	7.5	139.23	9	139.89	141.00	-1.5	5,344	-0.03%
2023/07/17	1	136.50	3	137.67	138.00	-2	5,173	-0.04%
2023/07/14	3	136.33	12	136.21	137.00	-9	5,169	-0.17%
2023/07/13	3.1	132.68	4.5	133.67	133.00	-1.4	5,120	-0.03%
2023/07/12	3	132.50	1	134.50	131.50	2	5,077	0.04%
2023/07/11	1	133.50	4	134.25	133.50	-3	5,062	-0.06%
2023/07/10	1	131.00	1	131.50	131.00	0	5,068	0.00%
2023/07/07	6	130.67	21	131.02	131.00	-15	5,071	-0.30%
2023/07/06	2	135.25	9	136.44	134.00	-7	5,046	-0.14%
2023/07/05	22	139.00	14	138.14	136.00	8	4,982	0.16%
2023/07/04	20	134.25	8	134.56	135.50	12	4,758	0.25%
2023/07/03	4.1	129.49	3	129.00	129.00	1.1	4,642	0.02%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	1.1	128.02	0	0.00	128.00	1.1	4,822	0.02%
2023/06/28	4	127.25	0	0.00	127.00	4	4,942	0.08%
2023/06/27	3	130.00	0	0.00	128.00	3	5,056	0.06%
2023/06/26	1	129.50	3	130.83	131.00	-2	5,095	-0.04%
2023/06/21	1	128.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	2	131.75	2.5	132.80	130.50	-0.5	5,642	-0.01%
2023/06/16	6	132.00	3	133.00	131.50	3	5,638	0.05%
2023/06/15	2	134.00	342.2	133.98	134.00	-340.2	5,682	-5.99%	大賣/鉅額交易
2023/06/14	12	131.79	3	132.33	130.50	9	5,637	0.16%
2023/06/13	9.2	132.68	5	134.00	135.00	4.2	5,582	0.08%
2023/06/12	3	129.00	8	129.88	130.50	-5	5,487	-0.09%
2023/06/09	1	128.00	1	128.50	128.00	0	5,465	0.00%
2023/06/08	2	127.00	0	0.00	126.00	2	5,502	0.04%
2023/06/07	0	0.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	4	127.75	2	127.50	127.00	2	5,595	0.04%
2023/06/05	2	128.00	4	128.88	130.00	-2	5,624	-0.04%
2023/06/02	1	126.51	1	127.00	127.00	0	5,665	0.00%
2023/06/01	8	127.75	0	0.00	127.00	8	5,927	0.13%
2023/05/31	8	128.94	8	128.81	129.00	0	6,015	0.00%
2023/05/30	3.1	127.27	2	129.25	129.00	1.1	6,057	0.02%
2023/05/29	4	130.25	11	129.64	130.50	-7	6,039	-0.12%
2023/05/26	5	126.00	5	126.00	125.50	0	6,126	0.00%
2023/05/25	4	125.50	3	126.17	125.50	1	6,300	0.02%
2023/05/24	5	124.30	1	124.50	124.50	4	6,388	0.06%
2023/05/23	1	128.00	0	0.00	127.50	1	6,466	0.02%
2023/05/22	0	0.00	2	125.75	127.00	-2	6,636	-0.03%
2023/05/19	2	127.00	7	129.29	126.00	-5	6,787	-0.07%
2023/05/18	9	125.50	2	127.00	125.50	7	6,762	0.10%
2023/05/17	0	123.00	0	0.00	123.00	0	6,795	0.00%
2023/05/16	1.1	122.07	0	0.00	121.50	1.1	6,830	0.02%
2023/05/15	2	122.01	2	123.50	122.50	0	6,814	0.00%
2023/05/12	1	123.00	1	125.50	125.50	0	6,893	0.00%
2023/05/11	8	125.94	4	124.50	124.00	4	6,930	0.06%
2023/05/10	10	127.10	12	127.54	129.50	-2	7,124	-0.03%
2023/05/09	14	127.64	4	126.50	126.50	10	7,217	0.14%
2023/05/08	8	134.44	3	135.83	133.50	5	7,224	0.07%
2023/05/05	1	133.49	3	133.50	133.50	-2	7,405	-0.03%
2023/05/04	7	131.79	1	134.50	131.50	6	7,952	0.08%
2023/05/03	0.1	130.42	3	131.50	133.50	-2.9	8,266	-0.03%
2023/05/02	3	130.67	1	131.00	131.00	2	8,292	0.02%
2023/04/28	1	130.00	0	0.00	133.00	1	8,374	0.01%
2023/04/27	2.1	130.00	6	130.00	129.50	-3.9	8,347	-0.05%
2023/04/26	1	129.50	6	128.00	130.50	-5	8,364	-0.06%
2023/04/25	9	131.72	8	133.31	130.00	1	8,288	0.01%
2023/04/21	4	140.75	0	140.00	139.00	4	8,332	0.05%
2023/04/19	2	143.50	0	146.50	143.50	2	8,468	0.02%
2023/04/18	1	151.00	4	150.50	147.00	-3	8,422	-0.04%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	0.1	148.50	0	0.00	147.00	0.1	8,416	0.00%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	7	150.36	7	151.00	150.00	0	8,409	0.00%
2023/04/10	1	149.99	1	149.50	149.00	0	8,400	0.00%
2023/04/07	0	0.00	1	149.00	147.50	-1	8,363	-0.01%
2023/04/06	6	146.58	0	0.00	148.00	6	8,373	0.07%
2023/03/31	4	150.00	6	151.33	149.50	-2	8,403	-0.02%
2023/03/30	5	147.70	7	147.86	148.50	-2	8,360	-0.02%
2023/03/29	4	144.37	0	0.00	143.00	4	8,337	0.05%
2023/03/28	8	147.75	8	146.75	146.00	0	8,476	0.00%
2023/03/27	2	153.00	2	154.25	151.50	0	8,360	0.00%
2023/03/24	1	155.54	1	155.51	155.50	0	8,339	0.00%
2023/03/23	369.1	157.08	29	157.50	159.50	340.1	8,267	4.11%	大買/鉅額交易
2023/03/22	0	0.00	9	149.94	150.00	-9	7,933	-0.11%
2023/03/21	0	149.50	0	148.50	147.00	0	7,914	0.00%
2023/03/20	16	147.66	9	147.61	148.00	7	7,914	0.09%
2023/03/17	0	146.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	145.25	2	147.75	144.50	0	8,098	0.00%
2023/03/15	4.1	148.13	1	150.00	147.00	3.1	8,154	0.04%
2023/03/14	3	145.67	3	146.17	147.00	0	8,204	0.00%
2023/03/13	0	143.16	0	0.00	145.50	0	8,335	0.00%
2023/03/10	2	145.50	3	145.83	145.00	-1	8,362	-0.01%
2023/03/09	4	148.88	0.1	148.50	148.50	3.9	8,462	0.05%
2023/03/08	0	149.50	8	147.94	150.00	-8	8,439	-0.09%
2023/03/07	10	148.20	12	148.63	148.50	-2	8,528	-0.02%
2023/03/06	28	153.95	37	154.58	151.50	-9	8,498	-0.11%
2023/03/03	9	151.11	5	150.80	150.50	4	8,334	0.05%
2023/03/02	5	147.40	5	147.80	148.00	0	8,660	0.00%
2023/03/01	0	0.00	1.1	148.14	149.50	-1.1	8,852	-0.01%
2023/02/24	21	149.62	16	150.44	147.50	5	9,086	0.06%
2023/02/23	10.1	147.45	13	147.04	149.50	-2.9	9,028	-0.03%
2023/02/22	9	142.00	4	141.50	142.50	5	9,014	0.06%
2023/02/21	12	144.04	23	145.04	145.50	-11	9,132	-0.12%
2023/02/20	13	144.00	7	145.21	143.50	6	9,533	0.06%
2023/02/17	6	143.83	12	142.54	144.50	-6	9,521	-0.06%
2023/02/16	5	145.70	8	146.94	149.00	-3	9,440	-0.03%
2023/02/15	6	147.15	4	148.00	145.00	2	9,608	0.02%
2023/02/14	3	145.83	2	146.00	145.50	1	9,519	0.01%
2023/02/13	9	147.94	4	147.25	147.50	5	9,556	0.05%
2023/02/10	13	148.19	4	150.25	147.50	9	9,660	0.09%
2023/02/09	8	152.50	4	153.25	150.50	4	9,805	0.04%
2023/02/08	35	153.31	40	152.00	154.00	-5	9,831	-0.05%
2023/02/07	21	148.17	21	146.79	148.50	0	9,742	0.00%
2023/02/06	6	147.50	2	147.25	148.50	4	9,772	0.04%
2023/02/03	5	147.80	10	149.65	151.50	-5	9,674	-0.05%
2023/02/02	34	147.04	44	147.27	147.00	-10	9,537	-0.11%
2023/02/01	19	136.53	18	139.00	142.00	1	9,089	0.01%
2023/01/31	3	129.83	2	130.00	129.50	1	8,855	0.01%
2023/01/30	3	129.50	4.1	130.37	130.50	-1.1	8,906	-0.01%
2023/01/16	4	124.00	5	125.60	125.50	-1	8,966	-0.01%
2023/01/13	1	126.50	2	125.50	124.00	-1	8,992	-0.01%
2023/01/12	3	126.50	8	126.19	125.50	-5	9,057	-0.06%
2023/01/11	3	123.50	3	124.67	125.50	0	9,041	0.00%
2023/01/10	0	0.00	2	124.75	123.50	-2	9,085	-0.02%
2023/01/09	2	119.50	6	121.83	123.50	-4	9,169	-0.04%
2023/01/05	1	118.00	2	117.25	115.50	-1	9,376	-0.01%
2023/01/04	0	0.00	2	117.00	117.50	-2	9,454	-0.02%
2023/01/03	1	117.00	5	117.30	118.00	-4	9,535	-0.04%
2022/12/30	5	116.40	1	116.50	115.00	4	9,554	0.04%
2022/12/29	2	113.50	0	0.00	116.50	2	9,620	0.02%
2022/12/28	4	115.38	1	116.00	114.00	3	9,815	0.03%
2022/12/26	2	116.00	2	116.75	116.00	0	9,989	0.00%
2022/12/23	5	116.50	5	117.00	117.00	0	10,116	0.00%
2022/12/22	5	120.50	3	120.17	119.50	2	10,179	0.02%
2022/12/21	3	119.17	3	121.33	120.00	0	10,261	0.00%
2022/12/20	18	122.42	8	121.93	118.50	10	10,300	0.10%
2022/12/19	1	121.00	0.2	120.50	120.00	0.9	10,205	0.01%
2022/12/16	3	120.67	4	120.75	121.00	-1	10,373	-0.01%
2022/12/15	2	124.25	2	123.50	123.50	0	10,490	0.00%
2022/12/14	2	125.00	3	123.00	125.00	-1	10,525	-0.01%
2022/12/13	1	121.50	3	122.50	120.00	-2	10,613	-0.02%
2022/12/12	4	121.75	3	122.00	122.00	1	10,622	0.01%
2022/12/09	12	123.87	2	125.00	121.50	10	10,681	0.09%
2022/12/08	6	122.50	12	122.46	124.00	-6	10,619	-0.06%
2022/12/07	5	120.10	5	119.60	118.50	0	10,585	0.00%
2022/12/06	4	126.25	3	126.67	124.00	1	10,914	0.01%
2022/12/05	5	126.20	8	126.31	127.00	-3	10,858	-0.03%
2022/12/02	5	124.40	3	124.83	124.50	2	10,783	0.02%
2022/12/01	2	125.00	4.1	124.62	123.50	-2.1	10,825	-0.02%
2022/11/30	1	120.50	1	121.50	121.00	0	10,891	0.00%
2022/11/29	9	120.28	12	120.67	120.50	-3	10,954	-0.03%
2022/11/28	0	0.00	6	119.50	122.00	-6	10,869	-0.06%
2022/11/25	10.1	121.80	20	121.08	120.00	-10	10,880	-0.09%
2022/11/24	71.2	126.57	64	125.89	123.50	7.2	10,847	0.07%
2022/11/23	16	123.53	15	123.33	122.50	1	10,472	0.01%
2022/11/22	11	121.77	8	121.94	122.00	3	10,331	0.03%
2022/11/18	3	118.50	4	117.38	115.50	-1	10,538	-0.01%
2022/11/17	17	121.41	15	120.90	121.00	2	10,446	0.02%
2022/11/16	35.3	120.67	32	119.53	123.00	3.3	10,300	0.03%
2022/11/15	0	0.00	1	115.99	116.00	-1	9,870	-0.01%
2022/11/14	5	109.70	8	110.19	111.00	-3	10,112	-0.03%
2022/11/11	12	112.83	9	110.78	109.50	3	10,391	0.03%
2022/11/10	1	110.00	4	109.75	110.00	-3	10,306	-0.03%
2022/11/09	7	109.07	5	109.50	109.50	2	10,425	0.02%
2022/11/08	9	108.83	24	110.40	107.50	-15	10,680	-0.14%
2022/11/07	13	106.85	6	106.58	107.50	7	10,829	0.06%
2022/11/04	4	109.50	7	110.00	111.00	-3	10,661	-0.03%
2022/11/03	6	108.67	13	109.23	110.50	-7	10,550	-0.07%
2022/11/02	7	107.79	6	107.58	107.00	1	10,464	0.01%
2022/11/01	1	104.00	2	104.00	104.00	-1	10,460	-0.01%
2022/10/31	13	102.77	5	104.10	102.50	8	10,606	0.08%
2022/10/28	10	102.55	17.3	102.73	102.50	-7.3	10,684	-0.07%
2022/10/27	8.1	100.88	19	99.68	101.50	-11	10,623	-0.10%
2022/10/26	15	95.60	20	95.17	95.70	-5	10,559	-0.05%
2022/10/25	8	97.91	4	98.15	97.30	4	10,521	0.04%
2022/10/24	1.3	99.38	1	101.00	97.90	0.3	10,523	0.00%
2022/10/21	3	97.30	3	97.50	95.00	0	10,508	0.00%
2022/10/20	19	97.36	25	97.60	98.40	-6	10,537	-0.06%
2022/10/19	1	102.00	4	101.38	99.80	-3	10,741	-0.03%
2022/10/18	16	103.13	16	101.13	100.50	0	10,864	0.00%
2022/10/17	23	100.08	22	99.70	103.00	1	11,816	0.01%
2022/10/14	4	102.63	17.1	101.78	103.50	-13.1	12,295	-0.11%
2022/10/13	8	98.78	16	98.16	94.10	-8	12,329	-0.07%
2022/10/12	10	103.95	5	105.00	104.00	5	12,291	0.04%
2022/10/11	2	107.02	6.1	109.25	107.00	-4	12,413	-0.03%
2022/10/07	2	112.75	4	113.50	113.00	-2	12,607	-0.02%
2022/10/06	31	114.48	4	115.13	115.50	27	13,015	0.21%
2022/10/05	7	113.79	13.1	114.65	113.00	-6.1	13,248	-0.05%
2022/10/04	10	110.05	5	110.40	110.00	5	13,313	0.04%
2022/10/03	6	105.83	7	106.07	107.50	-1	13,402	-0.01%
2022/09/30	7	101.93	13	104.92	108.00	-6	13,595	-0.04%
2022/09/29	7	105.93	3	105.50	104.50	4	13,715	0.03%
2022/09/28	8	108.50	4	109.75	105.00	4	13,911	0.03%
2022/09/27	5	109.30	6.1	112.43	113.50	-1.1	14,330	-0.01%
2022/09/26	5	110.60	6	112.50	108.50	-1	14,738	-0.01%
2022/09/23	13	118.50	8	119.06	117.00	5	15,029	0.03%
2022/09/22	5.2	124.12	2	124.50	124.00	3.2	15,066	0.02%
2022/09/21	0	123.00	3	124.17	124.00	-3	15,104	-0.02%
2022/09/20	16.1	123.50	13	123.12	122.50	3.1	15,196	0.02%
2022/09/19	2	120.75	2	120.25	120.50	0	15,291	0.00%
2022/09/16	2	119.50	1	120.00	120.00	1	15,471	0.01%
2022/09/15	1	123.50	3	122.00	120.00	-2	15,554	-0.01%
2022/09/14	3	121.50	6	121.08	123.50	-3	15,708	-0.02%
2022/09/13	26.1	124.02	24.3	124.31	122.50	1.8	15,748	0.01%
2022/09/12	2	119.25	4	118.63	118.50	-2	15,530	-0.01%
2022/09/08	5.1	116.22	3	116.67	117.50	2.1	15,711	0.01%
2022/09/07	5.1	114.72	6	114.33	115.00	-0.9	15,940	-0.01%
2022/09/06	6	115.25	10	117.25	113.00	-4	16,010	-0.02%
2022/09/05	9	120.72	2	118.50	118.50	7	15,932	0.04%
2022/09/02	6	122.58	3	122.83	122.00	3	15,939	0.02%
2022/09/01	4	121.63	0	0.00	121.00	4	16,062	0.02%
2022/08/31	5	124.90	3	124.83	125.50	2	16,138	0.01%
2022/08/30	2	122.75	0	0.00	122.50	2	16,552	0.01%
2022/08/29	0	122.50	1	121.50	123.00	-1	17,208	-0.01%
2022/08/26	9.1	129.04	2.1	127.30	126.50	7	17,514	0.04%
2022/08/25	12	127.75	12	127.79	127.50	0	17,347	0.00%
2022/08/24	3.1	121.84	7	122.57	123.00	-3.9	17,193	-0.02%
2022/08/23	6	120.50	1	121.50	121.50	5	17,543	0.03%
2022/08/22	7	124.50	8	125.88	123.50	-1	17,678	-0.01%
2022/08/19	12.1	126.59	8	126.75	125.50	4.1	17,767	0.02%
2022/08/18	21	122.19	25	123.60	124.50	-4	17,514	-0.02%
2022/08/17	13	121.00	10	120.70	119.50	3	17,449	0.02%
2022/08/16	8.1	124.86	17	124.09	122.50	-8.9	17,705	-0.05%
2022/08/15	18	124.42	16	124.66	124.00	2	17,881	0.01%
2022/08/12	7	119.36	15	118.63	121.50	-8	18,001	-0.04%
2022/08/11	9	114.06	2	114.00	113.00	7	17,973	0.04%
2022/08/10	6	111.58	9	112.17	111.00	-3	18,274	-0.02%
2022/08/09	2	113.75	15	113.33	113.50	-13	18,552	-0.07%
2022/08/08	6	113.92	9	114.67	114.00	-3	19,047	-0.02%
2022/08/05	7	112.14	10	112.15	114.00	-3	19,385	-0.02%
2022/08/04	9	105.22	7	105.36	106.50	2	19,606	0.01%
2022/08/03	9	108.78	5	108.10	108.00	4	19,728	0.02%
2022/08/02	11	109.41	8	109.50	109.00	3	20,209	0.01%
2022/08/01	16	114.75	20	113.60	112.50	-4	20,510	-0.02%
2022/07/29	4	118.75	3	119.33	119.50	1	21,141	0.00%
2022/07/28	5	118.90	2	120.00	118.00	3	21,759	0.01%
2022/07/27	3	120.50	6	120.08	120.00	-3	22,255	-0.01%
2022/07/26	18	121.22	22	122.59	119.50	-4	22,354	-0.02%
2022/07/25	9	127.11	13	127.46	127.50	-4	22,271	-0.02%
2022/07/22	141.2	134.19	100.6	131.79	130.00	40.6	22,383	0.18%	大買/
2022/07/21	44	125.10	50	127.33	129.50	-6	21,594	-0.03%
2022/07/20	11	117.95	14	117.79	118.00	-3	21,191	-0.01%
2022/07/19	1	114.00	1	114.00	114.00	0	21,217	0.00%
2022/07/18	13	118.12	5	118.00	117.00	8	21,378	0.04%
2022/07/15	25	114.74	17	115.06	116.00	8	21,812	0.04%
2022/07/14	18	112.61	28.2	110.13	114.50	-10.2	21,730	-0.05%
2022/07/13	39	115.56	32.3	113.81	110.00	6.8	21,524	0.03%
2022/07/12	50	112.35	51	113.88	112.50	-1	21,510	0.00%
2022/07/11	11	117.86	9	118.11	117.50	2	21,710	0.01%
2022/07/08	18.4	118.64	18	117.53	117.00	0.4	21,852	0.00%
2022/07/07	16	112.00	20	114.08	117.00	-4	21,879	-0.02%
2022/07/06	8	116.00	10	116.10	112.50	-2	22,093	-0.01%
2022/07/05	30	116.30	31	117.16	118.00	-1	22,267	0.00%
2022/07/04	19	120.55	21.2	119.12	122.00	-2.2	22,281	-0.01%
2022/07/01	14	126.39	17	126.18	122.50	-3	22,482	-0.01%
2022/06/30	21	137.26	15	137.20	136.00	6	22,408	0.03%
2022/06/29	8	140.81	22	139.91	143.00	-14	22,711	-0.06%
2022/06/28	9	142.56	10	141.00	140.50	-1	22,946	0.00%
2022/06/27	20	148.85	16	147.53	147.50	4	23,468	0.02%
2022/06/24	25	142.46	25	142.30	140.00	0	23,867	0.00%
2022/06/23	20	144.13	19	145.29	144.00	1	24,329	0.00%
2022/06/22	44	147.03	44.2	150.26	144.00	-0.1	24,814	0.00%
2022/06/21	32.4	156.43	33	155.33	156.50	-0.6	25,557	0.00%
2022/06/20	31	160.68	20.7	164.04	154.00	10.4	26,723	0.04%
2022/06/17	15	163.00	25	163.24	167.50	-10	27,070	-0.04%
2022/06/16	16.2	174.22	73	175.01	166.00	-56.8	27,297	-0.21%
2022/06/15	4.5	170.10	6.2	170.41	170.50	-1.8	27,687	-0.01%
2022/06/14	6	164.67	7	165.64	168.00	-1	27,861	0.00%
2022/06/13	5	167.00	3	167.83	166.50	2	27,830	0.01%
2022/06/10	58.2	172.38	7	172.64	172.50	51.2	27,999	0.18%
2022/06/09	15	176.00	7	174.14	176.50	8	27,910	0.03%
2022/06/08	33	177.62	83	179.56	175.00	-50	27,819	-0.18%
2022/06/07	80.4	181.73	46.1	181.00	182.00	34.3	27,607	0.12%
2022/06/06	30	177.08	12	175.63	176.50	18	27,139	0.07%
2022/06/02	2	172.75	6	171.83	173.00	-4	26,990	-0.01%
2022/06/01	7	173.14	10	173.85	171.50	-3	26,945	-0.01%
2022/05/31	28	172.75	32	173.05	173.50	-4	26,840	-0.01%
2022/05/30	16	168.72	18	169.08	169.00	-2	26,547	-0.01%
2022/05/27	11	164.77	14	165.21	162.50	-3	26,408	-0.01%
2022/05/26	5	161.70	5	162.00	160.50	0	26,281	0.00%
2022/05/25	22	161.93	18	162.31	164.00	4	26,198	0.02%
2022/05/24	30	167.18	20	167.00	160.50	10	26,005	0.04%
2022/05/23	17	174.68	14	174.04	172.00	3	25,657	0.01%
2022/05/20	25.1	175.84	32	176.02	175.00	-6.9	25,429	-0.03%
2022/05/19	12	171.91	16	171.78	173.50	-4	25,020	-0.02%
2022/05/18	19	172.68	18	172.89	171.50	1	24,878	0.00%
2022/05/17	25	169.38	40	169.30	171.50	-15	24,725	-0.06%
2022/05/16	65	170.97	49	171.78	167.50	16	24,832	0.06%
2022/05/13	44	167.77	45.2	168.14	166.50	-1.2	24,511	0.00%
2022/05/12	31	166.06	29.1	165.64	163.00	1.9	24,431	0.01%
2022/05/11	33.1	165.13	28	164.27	163.50	5.1	24,469	0.02%
2022/05/10	26.1	165.47	29	165.48	168.00	-2.9	24,989	-0.01%
2022/05/09	31	165.56	14	166.71	163.00	17	24,776	0.07%
2022/05/06	31.1	168.00	70.1	167.48	171.50	-39	24,525	-0.16%
2022/05/05	58.1	168.07	39.3	168.11	168.00	18.8	24,166	0.08%
2022/05/04	39.1	158.76	47.1	160.08	162.50	-8	23,768	-0.03%
2022/05/03	10	148.35	11	149.14	151.50	-1	23,539	0.00%
2022/04/29	18.4	146.89	18.1	146.69	146.00	0.3	23,509	0.00%
2022/04/28	17.1	143.20	13	143.81	143.50	4.1	23,501	0.02%
2022/04/27	15	142.37	19	141.61	145.00	-4	23,407	-0.02%
2022/04/26	46	148.24	51	146.74	143.50	-5	23,610	-0.02%
2022/04/25	19	152.29	14	151.57	149.00	5	23,957	0.02%
2022/04/22	34.1	160.95	18	160.83	159.50	16.1	24,015	0.07%
2022/04/21	32	166.86	63	166.44	166.50	-31	23,823	-0.13%
2022/04/20	11	158.87	11	159.36	159.50	0	23,299	0.00%
2022/04/19	48	158.44	49	158.94	158.00	-1	23,270	0.00%
2022/04/18	39	155.12	41	155.09	156.00	-2	23,186	-0.01%
2022/04/15	59	158.14	50	155.78	156.50	9	23,015	0.04%
2022/04/14	21.2	166.46	31	166.18	167.00	-9.8	22,684	-0.04%
2022/04/13	44.3	163.78	36	163.51	163.50	8.3	22,437	0.04%
2022/04/12	87	160.13	76	160.47	159.00	11	22,172	0.05%
2022/04/11	31	165.11	15	163.90	160.50	16	21,872	0.07%
2022/04/08	21.6	171.61	19	172.58	173.00	2.6	21,426	0.01%
2022/04/07	31	171.31	28	171.43	172.50	3	20,942	0.01%
2022/04/06	16.1	180.01	4	180.38	180.00	12.1	20,316	0.06%
2022/04/01	22	182.09	12.2	182.48	183.00	9.8	20,023	0.05%
2022/03/31	72	195.76	75.5	194.66	191.00	-3.5	19,559	-0.02%
2022/03/30	41	200.37	42.1	197.68	190.50	-1.1	19,221	-0.01%
2022/03/29	21.2	188.72	50.7	190.09	194.50	-29.5	18,900	-0.16%
2022/03/28	34.1	179.28	29.1	182.26	177.00	5	18,930	0.03%
2022/03/25	51	179.16	29	179.52	179.50	22	18,298	0.12%
2022/03/24	121.3	177.00	123.4	176.33	179.00	-2.1	17,766	-0.01%	大買/大賣/
2022/03/23	68	171.20	123.5	170.97	175.50	-55.5	16,873	-0.33%	大賣/
2022/03/22	84.3	157.11	94	156.47	160.00	-9.7	15,827	-0.06%
2022/03/21	127	153.86	125	153.67	153.50	2	15,465	0.01%	大買/大賣/
2022/03/18	81	150.09	63	150.14	149.00	18	15,255	0.12%
2022/03/17	11	145.09	34	145.21	148.50	-23	14,639	-0.16%
2022/03/16	6	137.92	4	137.75	137.00	2	14,436	0.01%
2022/03/15	30	144.05	31	144.34	138.50	-1	14,460	-0.01%
2022/03/14	27	145.35	25	145.00	145.00	2	14,442	0.01%
2022/03/11	0	0.00	5	144.00	143.00	-5	14,740	-0.03%
2022/03/10	18	145.64	16	145.88	143.00	2	14,906	0.01%
2022/03/09	19	143.11	22	143.89	143.50	-3	15,044	-0.02%
2022/03/08	7	142.50	13	143.15	140.00	-6	15,349	-0.04%
2022/03/07	7	139.29	3	139.00	138.00	4	16,046	0.02%
2022/03/04	2	146.00	0	0.00	144.50	2	17,325	0.01%
2022/03/03	3	145.33	7	145.21	145.50	-4	18,951	-0.02%
2022/03/02	4.1	143.00	18	141.75	143.00	-13.9	19,522	-0.07%
2022/03/01	0	0.00	4	139.75	139.50	-4	20,151	-0.02%
2022/02/25	9	136.72	8	137.63	136.50	1	20,576	0.00%
2022/02/24	9.2	137.13	46	134.09	133.50	-36.8	21,396	-0.17%
2022/02/23	6	139.50	7	140.29	140.00	-1	21,422	0.00%
2022/02/22	8.2	138.91	10.2	136.32	136.50	-2	21,565	-0.01%
2022/02/21	11	142.05	18	142.58	142.00	-7	21,782	-0.03%
2022/02/18	16	143.00	39	141.33	144.50	-23	22,092	-0.10%
2022/02/17	42.1	144.58	19	144.16	143.00	23.1	22,348	0.10%
2022/02/16	47	149.45	80	150.01	147.50	-33	22,483	-0.15%
2022/02/15	75.2	147.77	70	148.34	145.50	5.2	22,383	0.02%
2022/02/14	78.2	148.07	40	146.95	143.50	38.2	22,227	0.17%
2022/02/11	49.4	150.39	40	149.89	152.00	9.4	22,140	0.04%
2022/02/10	125.1	149.77	111	149.36	147.50	14.1	21,979	0.06%	大買/大賣/
2022/02/09	55	145.20	27.6	146.34	143.00	27.4	21,281	0.13%
2022/02/08	5	145.60	6	145.33	145.00	-1	21,042	0.00%
2022/02/07	49	145.57	41	146.74	144.00	8	21,124	0.04%
2022/01/26	24	142.06	23	142.17	143.00	1	20,884	0.00%
2022/01/25	97.6	141.43	77	140.92	140.50	20.6	20,809	0.10%
2022/01/24	39	135.51	54	135.18	138.50	-15	20,593	-0.07%
2022/01/21	15	139.20	8	138.88	135.00	7	20,604	0.03%
2022/01/20	16	140.75	21	140.52	142.00	-5	20,533	-0.02%
2022/01/19	75	139.31	72	139.77	140.50	3	20,662	0.01%
2022/01/18	30	139.40	57	138.82	139.00	-27	20,828	-0.13%
2022/01/17	18	126.69	32	128.14	131.00	-14	20,616	-0.07%
2022/01/14	18	122.25	16	124.38	124.00	2	21,152	0.01%
2022/01/13	15	126.57	13	126.77	126.00	2	21,889	0.01%
2022/01/12	17	128.23	22	128.75	126.50	-5	22,179	-0.02%
2022/01/11	6	133.82	9	133.50	130.50	-3	22,287	-0.01%
2022/01/10	5	134.70	2.4	134.56	137.00	2.7	22,311	0.01%
2022/01/07	12.2	132.01	4	132.00	131.00	8.2	22,444	0.04%
2022/01/06	6	137.01	6	137.17	138.00	0	22,628	0.00%
2022/01/05	13.2	140.96	6	140.67	139.50	7.2	22,911	0.03%
2022/01/04	7	145.00	11	144.18	143.50	-4	23,052	-0.02%
2022/01/03	5	141.20	11	140.95	141.00	-6	23,537	-0.03%
2021/12/30	7	140.29	3.1	141.02	141.00	3.9	23,999	0.02%
2021/12/29	5	143.50	2	145.00	142.00	3	24,430	0.01%
2021/12/28	3	142.50	5	142.70	143.50	-2	24,848	-0.01%
2021/12/27	2.3	143.13	2	143.25	142.50	0.3	25,173	0.00%
2021/12/24	40	144.56	49	143.92	143.00	-9	25,512	-0.04%
2021/12/23	64	147.74	68	147.16	145.00	-4	25,614	-0.02%
2021/12/22	62	147.14	68	148.91	145.50	-6	25,562	-0.02%
2021/12/21	2	140.00	15	140.60	139.50	-13	25,152	-0.05%
2021/12/20	12	140.08	9	140.67	139.00	3	25,892	0.01%
2021/12/17	11.1	143.59	11	144.18	144.50	0.1	26,456	0.00%
2021/12/16	27	147.44	28	147.14	147.00	-1	26,543	0.00%
2021/12/15	27	142.59	40	141.45	143.00	-13	26,464	-0.05%
2021/12/14	110	141.60	104	141.05	142.00	6	26,689	0.02%	大買/大賣/
2021/12/13	6	138.17	0	0.00	138.00	6	26,765	0.02%
2021/12/10	7	140.43	13	140.73	140.00	-6	27,342	-0.02%
2021/12/09	11	141.87	3.2	142.79	141.00	7.9	28,202	0.03%
2021/12/08	10	143.70	14	143.64	144.50	-4	28,612	-0.01%
2021/12/07	124	146.10	86.3	144.89	144.00	37.7	28,992	0.13%	大買/
2021/12/06	29	152.48	15	153.63	149.00	14	29,329	0.05%
2021/12/03	33.1	155.24	35	154.11	154.00	-1.9	30,337	-0.01%
2021/12/02	75.2	157.24	62.1	158.36	152.00	13.1	30,465	0.04%
2021/12/01	126.1	158.76	135	159.73	162.50	-8.9	30,713	-0.03%	大買/大賣/
2021/11/30	164.5	161.02	203.2	160.34	155.50	-38.8	30,901	-0.13%	大買/大賣/
2021/11/29	217	149.28	206.1	149.31	156.00	10.9	31,412	0.03%	大買/大賣/
2021/11/26	85	142.07	63.2	141.96	143.50	21.8	31,181	0.07%
2021/11/25	47	142.64	54.1	143.44	139.00	-7.1	30,992	-0.02%
2021/11/24	58.3	138.45	67	136.40	138.00	-8.8	30,645	-0.03%
2021/11/23	100	144.45	69.2	144.08	143.00	30.8	31,034	0.10%
2021/11/22	12	137.88	22	137.39	137.50	-10	31,544	-0.03%
2021/11/19	27	137.26	22	138.02	135.50	5	34,292	0.01%
2021/11/18	24	140.77	18	140.53	139.50	6	35,764	0.02%
2021/11/17	111	139.40	145.3	140.34	143.00	-34.3	36,558	-0.09%	大買/大賣/
2021/11/16	56.1	139.69	62	139.77	136.00	-6	37,590	-0.02%
2021/11/15	42	137.04	42	138.36	138.50	0	38,657	0.00%
2021/11/12	25.3	134.79	27.3	134.20	133.00	-2	39,680	0.00%
2021/11/11	36	132.19	33	132.97	130.50	3	40,366	0.01%
2021/11/10	42	133.11	47.3	132.61	131.00	-5.3	40,750	-0.01%
2021/11/09	27.5	129.09	31	129.29	130.00	-3.5	40,825	-0.01%
2021/11/08	12	121.42	7	121.93	122.00	5	40,859	0.01%
2021/11/05	13	125.23	11	124.45	124.00	2	41,105	0.00%
2021/11/04	11	126.59	12	127.08	126.00	-1	41,586	0.00%
2021/11/03	16.1	128.97	20	128.78	130.00	-4	41,987	-0.01%
2021/11/02	63	131.98	48	130.94	128.00	15	42,474	0.04%
2021/11/01	25	130.84	26	131.94	131.00	-1	43,019	0.00%
2021/10/29	35	128.60	21	128.67	128.00	14	44,230	0.03%
2021/10/28	25	131.44	21	130.67	129.00	4	44,764	0.01%
2021/10/27	40	129.86	53.4	130.10	132.00	-13.4	45,083	-0.03%
2021/10/26	76.4	130.39	83	130.96	127.00	-6.6	45,547	-0.01%
2021/10/25	93.1	140.09	34	140.62	139.50	59.1	46,178	0.13%
2021/10/22	79	140.66	105	141.39	144.00	-26	46,175	-0.06%	大賣/
2021/10/21	85	140.02	86.1	139.93	136.00	-1.1	46,465	0.00%
2021/10/20	113	134.14	130	131.23	135.00	-17	46,586	-0.04%	大買/大賣/
2021/10/19	10	126.21	40	126.94	128.50	-30	47,139	-0.06%
2021/10/18	45	122.49	45	122.71	123.00	0	47,995	0.00%
2021/10/15	37	122.38	32.1	123.12	122.00	4.9	48,377	0.01%
2021/10/14	22	118.98	30	121.12	118.00	-8	48,819	-0.02%
2021/10/13	161	124.06	156	125.57	120.50	5	49,261	0.01%	大買/大賣/
2021/10/12	32	130.20	22	131.27	128.50	10	49,863	0.02%
2021/10/08	106.1	135.11	85	136.11	131.00	21.1	50,305	0.04%	大買/
2021/10/07	59	132.27	58	132.04	133.50	1	50,945	0.00%
2021/10/06	45	126.67	63	128.26	130.50	-18	50,971	-0.04%
2021/10/05	68	122.65	78	124.40	126.50	-10	51,717	-0.02%
2021/10/04	70	123.69	65	125.07	121.50	5	52,128	0.01%
2021/10/01	39	126.38	48	126.02	124.00	-9	52,726	-0.02%
2021/09/30	15	134.57	11	135.27	134.00	4	53,156	0.01%
2021/09/29	37	135.31	20	136.18	134.00	17	53,244	0.03%
2021/09/28	29	134.66	33	135.82	139.00	-4	53,458	-0.01%
2021/09/27	84	136.21	63	136.66	138.00	21	53,472	0.04%
2021/09/24	43	131.72	69	131.39	135.00	-26	52,807	-0.05%
2021/09/23	29	126.55	13	126.50	124.50	16	52,292	0.03%
2021/09/22	33	123.35	38	123.79	125.00	-5	52,340	-0.01%
2021/09/17	23	124.26	37	124.70	126.50	-14	52,383	-0.03%
2021/09/16	34	120.68	49.1	120.81	121.50	-15.1	52,394	-0.03%
2021/09/15	62	120.96	58	121.41	120.00	4	52,459	0.01%
2021/09/14	83	124.14	79	123.97	121.50	4	52,046	0.01%
2021/09/13	37	132.38	28	133.39	129.00	9	51,349	0.02%
2021/09/10	45	130.53	53	130.51	133.00	-8	51,054	-0.02%
2021/09/09	32	133.53	35	134.11	133.00	-3	50,598	-0.01%
2021/09/08	146.1	131.93	150.4	132.16	130.50	-4.4	50,078	-0.01%	大買/大賣/
2021/09/07	74	143.09	51	144.27	138.50	23	49,056	0.05%
2021/09/06	110	157.28	81.3	156.49	153.50	28.7	48,713	0.06%	大買/
2021/09/03	122	164.73	122	164.62	165.50	0	48,488	0.00%	大買/大賣/
2021/09/02	186	167.61	242.1	167.95	159.00	-56.1	48,252	-0.12%	大買/大賣/
2021/09/01	177.2	164.80	134.2	163.51	167.00	43	46,980	0.09%	大買/大賣/
2021/08/31	52.3	153.73	79	153.65	155.00	-26.7	46,231	-0.06%
2021/08/30	18	150.97	49	151.21	150.00	-31	46,138	-0.07%
2021/08/27	97	151.62	62.4	151.89	150.00	34.6	46,457	0.07%
2021/08/26	139	159.81	108	159.87	158.00	31	46,194	0.07%	大買/大賣/
2021/08/25	189.9	162.79	177	163.55	158.50	12.9	45,344	0.03%	大買/大賣/
2021/08/24	96	157.59	129	158.86	163.50	-33	43,208	-0.08%	大賣/
2021/08/23	133.9	150.59	121	151.02	149.00	12.9	42,798	0.03%	大買/大賣/
2021/08/20	141	142.84	143	142.52	144.00	-2	43,009	0.00%	大買/大賣/
2021/08/19	149	148.05	129	148.15	135.00	20	42,007	0.05%	大買/大賣/
2021/08/18	108	139.06	128	139.20	150.00	-20	40,718	-0.05%	大買/大賣/
2021/08/17	129	140.97	112	141.64	137.50	17	39,881	0.04%	大買/大賣/
2021/08/16	52	135.96	59	136.16	135.50	-7	39,150	-0.02%
2021/08/13	49	137.60	39	133.06	130.50	10	38,780	0.03%
2021/08/12	14	134.71	19	135.11	136.50	-5	38,600	-0.01%
2021/08/11	17	135.44	15	134.20	128.00	2	38,648	0.01%
2021/08/10	27	134.20	21.1	134.01	135.00	5.9	38,582	0.02%
2021/08/09	40	142.59	30	142.73	138.50	10	38,319	0.03%
2021/08/06	29	148.02	27.1	147.82	150.00	1.9	38,020	0.01%
2021/08/05	77.1	146.47	99	147.66	144.50	-21.9	37,805	-0.06%
2021/08/04	168	150.67	154	151.18	149.50	14	37,759	0.04%	大買/大賣/
2021/08/03	82	141.01	85	140.21	142.00	-3	36,910	-0.01%
2021/08/02	54	136.81	60	137.32	135.00	-6	36,810	-0.02%
2021/07/30	123.1	141.42	119	141.33	135.00	4.1	36,379	0.01%	大買/大賣/
2021/07/29	205	132.17	168.3	131.97	136.50	36.7	35,710	0.10%	大買/大賣/
2021/07/28	30.1	136.06	16.2	137.08	132.50	13.9	34,588	0.04%
2021/07/27	65.1	149.48	56	151.46	147.00	9.1	34,541	0.03%
2021/07/26	81.1	150.05	82.2	150.63	155.00	-1.1	33,627	0.00%
2021/07/23	67.4	146.20	47	149.06	141.00	20.4	32,848	0.06%
2021/07/22	78	154.04	127	153.25	153.00	-49	32,220	-0.15%	大賣/
2021/07/21	52	144.12	50	143.66	147.50	2	31,411	0.01%
2021/07/20	93	137.65	57.1	137.69	134.50	35.9	31,298	0.11%
2021/07/19	64.1	135.64	99.1	136.67	134.00	-35	31,150	-0.11%
2021/07/16	112.1	137.92	115	134.53	137.00	-2.9	31,080	-0.01%	大買/大賣/
2021/07/15	35	126.29	74.1	125.56	130.00	-39.1	30,465	-0.13%
2021/07/14	184	125.53	177.1	125.73	124.50	6.9	30,605	0.02%	大買/大賣/
2021/07/13	25	119.82	28	119.88	123.00	-3	30,442	-0.01%
2021/07/12	232.3	111.69	215	111.33	112.00	17.3	30,802	0.06%	大買/大賣/
2021/07/09	174	100.46	160.4	102.40	105.50	13.7	29,847	0.05%	大買/大賣/
2021/07/08	101.2	95.18	112	95.27	96.20	-10.9	29,423	-0.04%	大買/大賣/
2021/07/07	23.2	92.06	95.4	93.53	95.50	-72.2	29,117	-0.25%
2021/07/06	54	87.77	20	87.89	86.90	34	28,520	0.12%
2021/07/05	28.2	87.93	43	88.22	86.20	-14.8	28,772	-0.05%
2021/07/02	31	80.94	25	81.47	86.00	6	28,994	0.02%
2021/07/01	6	79.13	22.1	80.54	78.90	-16.1	29,316	-0.05%
2021/06/30	33	81.72	9	81.78	80.30	24	29,785	0.08%
2021/06/29	12	83.97	13	84.03	81.10	-1	31,403	0.00%
2021/06/28	43.1	85.59	45	85.20	84.90	-1.9	33,429	-0.01%
2021/06/25	20	84.96	31	84.74	84.30	-11	34,038	-0.03%
2021/06/24	54	83.88	63.1	83.67	83.50	-9.1	33,812	-0.03%
2021/06/23	39.1	81.77	29	81.31	82.40	10.1	33,654	0.03%
2021/06/22	25.1	80.81	31.2	81.84	79.20	-6.1	33,733	-0.02%
2021/06/21	14.2	80.25	12	80.24	79.90	2.2	33,417	0.01%
2021/06/18	17	80.12	1.3	80.00	79.60	15.7	33,176	0.05%
2021/06/17	15.2	80.27	13	79.91	81.50	2.2	33,009	0.01%
2021/06/16	40	81.65	36	82.28	79.90	4	32,827	0.01%
2021/06/15	18	83.07	9	83.52	82.30	9	32,627	0.03%
2021/06/11	55	84.89	99.1	84.81	83.00	-44.1	32,497	-0.14%
2021/06/10	154.1	82.59	127	83.21	83.10	27.1	31,950	0.08%	大買/大賣/
2021/06/09	66.1	79.71	63.1	79.81	78.60	3	31,065	0.01%
2021/06/08	38.2	77.52	28	77.51	77.00	10.2	30,472	0.03%
2021/06/07	25	84.44	29	85.40	83.10	-4	29,770	-0.01%
2021/06/04	50	87.32	464	87.79	86.00	-414	29,326	-1.41%	大賣/鉅額交易
2021/06/03	514	86.27	89.1	86.32	85.70	425	28,631	1.48%	大買/鉅額交易
2021/06/02	48	84.91	57	84.56	83.00	-9	28,030	-0.03%
2021/06/01	42	84.56	30	83.96	86.10	12	27,484	0.04%
2021/05/31	58.1	83.43	636.1	83.59	81.90	-577.9	26,770	-2.16%	大賣/鉅額交易
2021/05/28	266.1	77.55	141.5	77.92	79.20	124.6	25,574	0.49%	大買/大賣/鉅額交易
2021/05/27	435.1	70.86	20	70.23	72.00	415.1	24,303	1.71%	大買/鉅額交易
2021/05/26	9	68.81	8	68.74	68.50	1	23,964	0.00%
2021/05/25	54	69.57	65	69.44	68.20	-11	23,809	-0.05%
2021/05/24	59	66.57	21	66.53	66.80	38	23,310	0.16%
2021/05/21	7	64.44	6	65.28	64.00	1	23,089	0.00%
2021/05/20	16	64.04	11	64.56	62.90	5	23,202	0.02%
2021/05/19	23	65.61	30	65.11	66.00	-7	23,128	-0.03%
2021/05/18	14	60.50	12	60.78	62.90	2	22,850	0.01%
2021/05/17	22	60.47	35	61.43	57.20	-13	22,602	-0.06%
2021/05/14	20	64.90	40	65.17	63.50	-20	22,280	-0.09%
2021/05/13	33	63.90	34	63.57	62.90	-1	21,942	0.00%
2021/05/12	59	67.39	53	66.38	63.50	6	21,570	0.03%
2021/05/11	42	69.05	28	68.49	67.00	14	20,854	0.07%
2021/05/10	5	72.60	11	73.12	74.00	-6	20,353	-0.03%
2021/05/07	0	0.00	5	66.94	67.30	-5	19,787	-0.03%
2021/05/06	17	62.90	2	61.85	61.20	15	19,751	0.08%
2021/05/05	20	65.14	5	65.84	62.80	15	19,622	0.08%
2021/05/04	0	0.00	4	64.90	64.40	-4	19,451	-0.02%
2021/05/03	11	67.57	11	67.27	67.00	0	19,143	0.00%
2021/04/29	3	70.13	4	69.73	69.00	-1	18,981	-0.01%
2021/04/28	6	70.22	10	70.51	69.60	-4	18,872	-0.02%
2021/04/27	17	73.09	16	72.69	72.10	1	18,631	0.01%
2021/04/26	38	76.51	40	76.52	75.40	-2	18,336	-0.01%
2021/04/23	43	75.04	58	75.08	74.40	-15	17,959	-0.08%
2021/04/22	46	74.88	36.5	74.57	72.60	9.5	17,593	0.05%
2021/04/21	27	73.35	15.5	73.54	73.40	11.5	17,087	0.07%
2021/04/20	71	72.81	71	72.48	73.00	0	16,800	0.00%
2021/04/19	100	71.33	92	72.18	70.00	8	16,096	0.05%
2021/04/16	46	69.45	47.4	69.66	71.10	-1.4	15,114	-0.01%
2021/04/15	8	64.18	2	64.70	64.70	6	14,251	0.04%
2021/04/14	14	62.74	11	61.72	63.70	3	13,976	0.02%
2021/04/13	11	66.78	14	66.49	65.60	-3	13,548	-0.02%
2021/04/12	0	0.00	11	66.70	66.70	-11	12,897	-0.09%
2021/04/09	10	61.96	36	62.00	60.70	-26	12,824	-0.20%
2021/04/08	18	66.13	54.5	65.44	64.00	-36.5	12,398	-0.29%
2021/04/07	13	61.53	11	62.79	64.20	2	11,648	0.02%
2021/04/06	23.6	58.83	67	57.53	58.40	-43.4	11,053	-0.39%
2021/04/01	63	59.19	29.2	58.99	58.20	33.8	10,491	0.32%
2021/03/31	171.1	56.44	134	55.46	57.40	37.1	8,769	0.42%	大買/大賣/
2021/03/30	11	49.80	16	50.24	52.20	-5	6,590	-0.08%
2021/03/29	11	47.70	4	47.95	47.50	7	5,909	0.12%
2021/03/26	3	47.15	4	47.58	47.45	-1	5,852	-0.02%
2021/03/25	19	46.84	19	47.18	47.00	0	5,689	0.00%
2021/03/22	1	44.50	0	0.00	45.10	1	5,465	0.02%
2021/03/18	1	44.90	5	45.50	45.00	-4	5,742	-0.07%
2021/03/16	0	0.00	0.1	46.20	46.50	-0.1	5,917	0.00%
2021/03/08	0	0.00	3	44.03	43.95	-3	7,316	-0.04%
2021/03/03	0	0.00	4	45.20	46.20	-4	7,644	-0.05%
2021/03/02	3	47.15	0.1	46.90	46.30	2.9	7,592	0.04%
2021/02/26	4.1	46.93	0	0.00	47.35	4.1	7,537	0.05%
2021/02/25	0	0.00	9	47.21	46.90	-9	7,510	-0.12%
2021/02/24	2	47.30	1	46.50	46.70	1	7,609	0.01%
2021/02/23	2	46.70	3	46.75	46.65	-1	7,591	-0.01%
2021/02/22	19	47.95	11	47.47	47.45	8	7,530	0.11%
2021/02/19	0	0.00	2	47.35	47.45	-2	7,275	-0.03%
2021/02/18	2	46.40	1	46.55	46.85	1	7,114	0.01%
2021/02/17	0	0.00	12	46.10	46.15	-12	7,002	-0.17%
2021/02/02	1	43.35	5	43.53	43.75	-4	6,955	-0.06%
2021/02/01	2	42.05	1	41.95	42.55	1	6,936	0.01%
2021/01/29	0	0.00	6	43.82	43.10	-6	6,909	-0.09%
2021/01/27	2	44.90	6.9	45.15	45.45	-4.9	6,841	-0.07%
2021/01/26	4	45.50	0	0.00	44.70	4	6,806	0.06%
2021/01/25	1	44.70	1	44.90	44.90	0	6,778	0.00%
2021/01/22	0	0.00	1	44.10	44.65	-1	6,759	-0.01%
2021/01/21	2	44.43	0	0.00	44.05	2	6,733	0.03%
2021/01/20	0	0.00	3	46.03	45.10	-3	6,699	-0.04%
2021/01/19	2	46.30	0	0.00	46.10	2	6,581	0.03%
2021/01/15	3	47.58	2.1	48.38	47.30	0.9	6,465	0.01%
2021/01/14	7	47.70	7	48.13	48.20	0	6,337	0.00%
2021/01/13	1	46.85	1	46.55	46.55	0	6,131	0.00%
2021/01/12	0	0.00	14	47.03	46.15	-14	6,067	-0.23%
2021/01/11	6	47.64	13	47.50	47.50	-7	5,985	-0.12%
2021/01/07	1	45.80	0	0.00	45.80	1	5,840	0.02%
2021/01/05	4	46.89	3.6	46.76	46.85	0.4	5,892	0.01%
2021/01/04	25	47.85	11	47.59	47.65	14	5,976	0.23%
2020/12/31	0	0.00	1	47.45	47.45	-1	5,860	-0.02%
2020/12/30	1.1	46.65	0	0.00	46.70	1.1	5,800	0.02%
2020/12/29	0	0.00	5	46.20	46.20	-5	5,800	-0.09%
2020/12/25	0	0.00	10	46.67	46.40	-10	5,712	-0.18%
2020/12/24	16	47.00	16	46.81	46.75	0	5,641	0.00%
2020/12/23	43	46.41	21.1	46.30	46.20	21.9	5,543	0.40%
2020/12/22	4	45.84	8	45.98	44.90	-4	5,383	-0.07%
2020/12/21	1	44.35	0	0.00	45.05	1	5,259	0.02%
2020/12/17	1	45.00	1	45.00	45.00	0	5,165	0.00%
2020/12/15	5	45.31	3	45.73	45.15	2	5,109	0.04%
2020/12/14	13	47.51	10	47.53	47.40	3	4,874	0.06%
2020/12/11	2	47.60	0	0.00	46.95	2	4,843	0.04%
2020/12/10	15	49.03	4	49.16	48.25	11	4,790	0.23%
2020/12/09	3	50.67	9	50.76	51.00	-6	4,654	-0.13%
2020/12/08	0	0.00	4	50.00	50.20	-4	4,480	-0.09%
2020/12/07	33	50.57	16	50.44	50.80	17	4,324	0.39%
2020/12/04	5	48.81	4	48.95	48.75	1	3,916	0.03%
2020/12/03	16	47.92	13	48.30	47.50	3	3,684	0.08%
2020/12/02	2	46.18	5	46.58	46.45	-3	3,307	-0.09%
2020/12/01	0	0.00	1	45.00	45.50	-1	3,232	-0.03%
2020/11/30	1	45.20	2	45.65	45.20	-1	3,333	-0.03%
2020/11/27	26	46.08	25	46.14	45.75	1	3,579	0.03%
2020/11/26	0	0.00	34	43.92	44.35	-34	3,259	-1.04%
2020/11/25	35	43.99	0	0.00	43.75	35	3,232	1.08%
2020/11/24	4	44.59	0	0.00	43.90	4	3,200	0.12%
2020/11/23	3	44.77	1	44.40	44.80	2	3,145	0.06%
2020/11/20	1	43.20	0	0.00	43.70	1	2,993	0.03%
2020/11/18	0	42.50	0	0.00	42.65	0	2,939	0.00%
2020/11/17	1	42.70	0	0.00	42.35	1	2,936	0.03%
2020/11/13	1	42.00	11	41.62	41.90	-10	3,028	-0.33%
2020/11/12	4	42.78	0	0.00	42.55	4	3,059	0.13%
2020/11/11	2	42.80	6	42.45	42.80	-4	3,120	-0.13%
2020/11/10	3	42.80	0	0.00	42.50	3	3,138	0.10%
2020/11/04	0	0.00	0.3	41.65	41.70	-0.3	3,371	-0.01%
2020/10/29	11	41.25	0	0.00	42.20	11	3,572	0.31%
2020/10/28	2	42.50	0	0.00	42.10	2	3,609	0.06%
2020/10/27	0	0.00	1	43.55	43.85	-1	3,619	-0.03%
2020/10/26	1	44.05	0	0.00	43.90	1	3,690	0.03%
2020/10/22	0	0.00	1	43.40	43.50	-1	3,787	-0.03%
2020/10/19	10	45.90	0	0.00	45.65	10	3,768	0.27%
2020/10/16	20	45.75	0	0.00	45.30	20	3,780	0.53%
2020/10/15	0	0.00	1	46.15	46.10	-1	3,764	-0.03%
2020/10/14	0	0.00	22	46.66	46.50	-22	3,768	-0.58%
2020/10/13	0	0.00	2	45.88	45.85	-2	3,693	-0.05%
2020/10/12	3	45.95	0	0.00	45.50	3	3,642	0.08%
2020/10/08	0	0.00	1	45.00	45.15	-1	3,536	-0.03%
2020/10/07	1	44.65	1	44.90	44.55	0	3,507	0.00%
2020/10/06	9	43.84	7	43.81	44.10	2	3,465	0.06%
2020/10/05	7	42.67	3	42.80	42.80	4	3,508	0.11%
2020/09/24	1	42.20	0	0.00	42.05	1	4,396	0.02%
2020/09/16	1	45.75	1	45.30	45.30	0	4,300	0.00%
2020/09/14	0	0.00	10	43.00	44.80	-10	4,231	-0.24%
2020/09/08	0	0.00	1	45.45	44.75	-1	4,132	-0.02%
2020/09/07	1	44.90	0	0.00	44.75	1	4,107	0.02%
2020/09/04	0	0.00	1	44.45	44.90	-1	4,073	-0.02%
2020/09/03	1	45.55	2	45.50	45.50	-1	4,036	-0.02%
2020/09/02	7	46.48	41	46.43	46.60	-34	3,899	-0.87%
2020/08/31	1	43.15	0	0.00	42.80	1	3,675	0.03%
2020/08/26	0	0.00	4	43.75	43.60	-4	3,725	-0.11%
2020/08/24	5	42.94	0	0.00	42.85	5	3,777	0.13%
2020/08/21	5	42.65	0	0.00	43.05	5	3,855	0.13%
2020/08/20	2	42.58	3	41.95	42.55	-1	3,846	-0.03%
2020/08/19	11	44.40	2	45.45	44.00	9	3,804	0.24%
2020/08/17	4	45.90	14	46.46	46.65	-10	3,716	-0.27%
2020/08/14	11	45.58	0	0.00	45.60	11	3,649	0.30%
2020/08/13	0	0.00	11	46.30	45.95	-11	3,628	-0.30%
2020/08/12	0	0.00	1	45.20	45.15	-1	3,551	-0.03%
2020/08/11	12	45.03	0	0.00	44.95	12	3,516	0.34%
2020/08/10	4	47.55	4	47.35	47.30	0	3,459	0.00%
2020/08/05	2	47.50	13	46.99	47.00	-11	3,283	-0.33%
2020/08/04	21	47.95	7	47.46	47.00	14	3,286	0.43%
2020/08/03	3	46.77	3	45.97	46.40	0	3,226	0.00%
2020/07/31	0	0.00	3	45.60	46.30	-3	3,255	-0.09%
2020/07/30	1	45.20	2	45.23	46.00	-1	3,211	-0.03%
2020/07/29	6	44.51	1	43.85	44.95	5	3,135	0.16%
2020/07/28	0	0.00	10	42.50	42.70	-10	3,103	-0.32%
2020/07/27	0	43.80	1	44.20	44.00	-1	3,047	-0.03%
2020/07/23	6	44.03	1	44.75	44.20	5	2,999	0.17%
2020/07/22	0	0.00	3	43.50	44.60	-3	2,977	-0.10%
2020/07/21	1	43.00	8	43.38	43.20	-7	2,941	-0.24%
2020/07/20	18	43.31	14	43.03	43.25	4	2,928	0.14%
2020/07/16	6	42.30	0	0.00	42.30	6	2,866	0.21%
2020/07/15	3	42.33	1	41.95	41.70	2	2,861	0.07%
2020/07/14	0	0.00	2	43.80	43.30	-2	2,902	-0.07%
2020/07/13	3	43.73	3	43.78	43.80	0	2,906	0.00%
2020/07/10	4.5	44.03	23	44.50	43.70	-18.5	2,895	-0.64%
2020/07/09	28	46.50	0	0.00	45.55	28	2,814	0.99%
2020/07/08	81	47.82	13	48.24	47.45	68	2,649	2.57%
2020/07/07	13	43.48	7	44.55	45.35	6	2,235	0.27%
2020/07/06	2	40.56	7	40.30	41.25	-5	2,022	-0.25%
2020/07/03	7	40.94	0	0.00	40.85	7	1,990	0.35%
2020/07/02	0	0.00	1	39.80	40.40	-1	1,919	-0.05%
2020/07/01	0	39.35	0	0.00	39.30	0	1,904	0.00%
2020/06/30	0	38.70	0	0.00	38.70	0	1,921	0.00%
2020/06/29	0	38.40	0	0.00	38.35	0	1,924	0.00%
2020/06/24	0	0.00	2	38.90	38.75	-2	1,917	-0.10%
2020/06/22	2.1	39.77	1	40.05	38.70	1.1	1,906	0.06%
2020/06/18	0	38.35	0	0.00	38.35	0	1,857	0.00%
2020/06/12	0	0.00	10	37.00	38.00	-10	1,895	-0.53%
2020/06/09	0	0.00	6	39.65	39.40	-6	1,938	-0.31%
2020/06/08	0	0.00	2	39.55	39.55	-2	1,954	-0.10%
2020/06/05	5	39.95	7	39.90	40.10	-2	1,936	-0.10%
2020/06/03	0	38.75	0	0.00	38.75	0	2,000	0.00%
2020/06/02	0	38.35	0	0.00	38.30	0	2,014	0.00%
2020/06/01	5	39.37	6	38.67	38.40	-1	2,002	-0.05%
2020/05/28	1	39.00	1	39.50	38.95	0	1,932	0.00%
2020/05/26	2	38.58	3	38.50	38.05	-1	1,845	-0.05%
2020/05/25	7	37.19	0	0.00	38.10	7	1,824	0.38%
2020/05/22	5	36.65	0	0.00	37.30	5	1,799	0.28%
2020/05/14	3	37.45	0	0.00	36.85	3	1,798	0.17%
2020/05/13	1	37.95	0	0.00	37.95	1	1,782	0.06%
2020/05/11	0	0.00	3	38.17	38.30	-3	1,763	-0.17%
2020/05/08	7	39.30	1	39.35	39.15	6	1,720	0.35%
2020/05/07	4	39.24	1	39.25	39.15	3	1,648	0.18%
2020/05/05	0	36.30	0	0.00	36.30	0	1,535	0.00%
2020/04/30	1.5	37.67	0	0.00	37.70	1.5	1,516	0.10%
2020/04/29	0	37.20	0	0.00	37.30	0	1,523	0.00%
2020/04/27	0	0.00	1	36.35	36.95	-1	1,557	-0.06%
2020/04/24	1	36.10	0	0.00	36.00	1	1,561	0.06%
2020/04/21	0	0.00	5	35.15	35.15	-5	1,563	-0.32%
2020/04/20	0	36.90	0	0.00	36.80	0	1,551	0.00%
2020/04/17	1	37.25	2	37.80	37.25	-1	1,546	-0.06%
2020/04/16	2	36.75	2	36.70	36.90	0	1,458	0.00%
2020/04/15	0.1	35.70	2	35.50	35.60	-1.9	1,428	-0.14%
2020/04/14	0	34.75	0	0.00	34.75	0	1,400	0.00%
2020/04/10	0	0.00	1	34.00	34.00	-1	1,392	-0.07%
2020/04/09	2	34.68	0	0.00	34.15	2	1,431	0.14%
2020/04/07	5	34.20	0	0.00	34.35	5	1,448	0.35%
2020/04/06	1	33.40	0	0.00	33.65	1	1,434	0.07%
2020/04/01	1	32.50	2	32.90	33.05	-1	1,427	-0.07%
2020/03/25	0	0.00	6	31.08	30.60	-6	1,441	-0.42%
2020/03/20	2	28.88	2	29.05	29.15	0	1,424	0.00%
2020/03/19	6	27.24	0	0.00	27.20	6	1,415	0.42%
2020/03/18	1	30.55	2	30.45	30.20	-1	1,403	-0.07%
2020/03/17	2	30.55	3	30.30	30.20	-1	1,399	-0.07%
2020/03/16	2	34.00	0	0.00	32.25	2	1,381	0.14%
2020/03/12	1	38.50	0	0.00	38.20	1	1,354	0.07%
2020/03/11	2	42.03	0	0.00	41.40	2	1,335	0.15%
2020/03/09	4	44.67	4	45.21	43.40	0	1,310	0.00%
2020/03/06	1	42.90	0	0.00	42.90	1	1,193	0.08%
2020/02/26	11	42.29	19	42.66	42.10	-8	1,528	-0.52%
2020/02/25	14	42.56	7	42.90	42.90	7	1,527	0.46%
2020/02/21	1	43.40	0	0.00	43.30	1	1,537	0.07%
2020/02/20	1	44.10	5	44.32	44.10	-4	1,556	-0.26%
2020/02/10	1	40.70	0	0.00	40.60	1	1,588	0.06%
2020/02/06	0	0.00	1	42.40	42.60	-1	1,591	-0.06%
2020/02/05	1	41.65	3	41.75	41.65	-2	1,598	-0.13%
2020/02/04	0	0.00	6	41.43	41.45	-6	1,628	-0.37%
2020/02/03	0	0.00	4	38.45	40.00	-4	1,645	-0.24%
2020/01/30	0	0.00	32	41.50	41.45	-32	1,790	-1.79%
2020/01/15	0	0.00	5	46.00	46.10	-5	1,805	-0.28%
2020/01/14	5	46.20	2	46.20	46.20	3	1,813	0.17%
2020/01/03	0	0.00	6	48.10	47.20	-6	2,008	-0.30%
2019/12/26	0	0.00	3	47.25	47.25	-3	1,921	-0.16%
2019/12/25	0	0.00	2	47.00	47.00	-2	1,941	-0.10%
2019/12/24	7	47.28	0	0.00	47.00	7	1,937	0.36%
2019/12/17	0	0.00	13	46.96	46.85	-13	1,952	-0.67%
2019/12/16	0	0.00	10	46.45	46.80	-10	1,961	-0.51%
2019/12/13	0	0.00	1	46.55	46.15	-1	1,959	-0.05%
2019/12/11	2	46.75	0	0.00	46.60	2	1,972	0.10%
2019/12/09	0	0.00	2	47.75	47.30	-2	2,025	-0.10%
2019/12/04	1	46.20	0	0.00	46.35	1	2,182	0.05%
2019/11/29	23	49.77	17	50.18	48.35	6	2,186	0.27%
2019/11/26	0	0.00	1	47.60	47.25	-1	2,061	-0.05%
2019/11/25	0	0.00	3	47.57	47.70	-3	2,041	-0.15%
2019/11/21	5	46.25	30	46.35	46.60	-25	2,094	-1.19%
2019/11/20	15	46.75	11	46.86	46.75	4	2,194	0.18%
2019/11/19	10	47.75	0	0.00	47.45	10	2,202	0.45%
2019/11/18	20	47.83	0	0.00	47.95	20	2,206	0.91%
2019/11/15	0	0.00	1	47.25	47.45	-1	2,238	-0.04%
2019/11/13	1	46.65	0	0.00	46.65	1	2,240	0.04%
2019/11/06	0	0.00	1	47.45	46.60	-1	2,239	-0.04%
2019/10/30	2	47.00	0	0.00	47.50	2	2,249	0.09%
2019/10/29	15	48.45	0	0.00	47.25	15	2,313	0.65%
2019/10/28	3	48.15	0	0.00	48.35	3	2,408	0.12%
2019/10/23	1	49.60	11	49.09	49.15	-10	2,286	-0.44%
2019/10/22	20	49.39	2	49.35	49.40	18	2,297	0.78%
2019/10/21	1	49.00	0	0.00	49.20	1	2,288	0.04%
2019/10/17	2	50.30	0	0.00	50.40	2	2,276	0.09%
2019/10/16	4	50.55	0	0.00	50.30	4	2,269	0.18%
2019/10/15	2	51.00	0	0.00	51.10	2	2,248	0.09%
2019/10/08	0	0.00	2	49.60	49.20	-2	2,168	-0.09%
2019/10/04	11	50.51	11	50.54	50.40	0	2,244	0.00%
2019/10/03	10	49.66	7	49.96	50.10	3	2,228	0.13%
2019/09/18	0	0.00	1	50.10	50.10	-1	2,222	-0.05%
2019/09/17	3	50.47	0	0.00	50.50	3	2,209	0.14%
2019/09/12	0	0.00	1	52.10	51.40	-1	2,244	-0.04%
2019/09/11	0	0.00	1	52.10	51.80	-1	2,229	-0.04%
2019/09/10	1	51.50	20	51.80	51.30	-19	2,204	-0.86%
2019/09/09	0	0.00	1	52.70	52.80	-1	2,163	-0.05%
2019/09/06	3	52.40	1	52.30	51.80	2	2,061	0.10%
2019/09/05	1	52.30	0	0.00	51.80	1	1,994	0.05%
2019/09/03	0	0.00	2	51.40	50.80	-2	1,935	-0.10%
2019/09/02	13	51.48	1	51.30	51.50	12	1,913	0.63%
2019/08/28	1	49.80	1	49.55	49.60	0	1,747	0.00%
2019/08/27	1	50.00	0	0.00	49.95	1	1,732	0.06%
2019/08/26	2	50.00	1	50.00	49.90	1	1,703	0.06%
2019/08/23	0	0.00	5	50.59	50.80	-5	1,647	-0.30%
2019/08/21	3	49.30	0	0.00	49.30	3	1,529	0.20%
2019/08/13	0	0.00	1	46.20	45.80	-1	1,430	-0.07%
2019/08/12	0	0.00	1	46.55	46.30	-1	1,429	-0.07%
2019/08/05	1	47.65	0	0.00	47.30	1	1,407	0.07%
2019/08/01	2	49.40	1	49.25	49.45	1	1,378	0.07%
2019/07/31	4	50.03	2	49.70	49.70	2	1,375	0.15%
2019/07/30	5	53.26	2	53.50	52.00	3	1,298	0.23%
2019/07/29	0	0.00	1	52.00	51.80	-1	1,175	-0.09%
2019/07/24	0	0.00	2	51.20	51.70	-2	1,129	-0.18%
2019/07/22	0	0.00	3	51.27	51.00	-3	1,122	-0.27%
2019/07/19	0	0.00	6	51.00	51.20	-6	1,111	-0.54%
2019/07/18	0	49.35	0	0.00	49.20	0	1,060	0.00%
2019/07/16	2	49.80	9	49.91	49.95	-7	1,086	-0.64%
2019/07/15	2	50.30	1	50.40	50.60	1	1,094	0.09%
2019/07/12	0	50.00	2	49.95	50.10	-2	1,104	-0.18%
2019/07/11	2	50.50	0	50.30	50.30	2	1,112	0.18%
2019/07/10	0	0.00	5	48.90	49.60	-5	1,085	-0.46%
2019/07/09	4	47.75	1	47.70	47.20	3	1,049	0.29%
2019/07/05	3	48.20	0	0.00	48.20	3	1,087	0.28%
2019/07/02	2	47.95	0	0.00	48.20	2	1,135	0.18%
2019/06/24	0	0.00	1	45.80	45.80	-1	1,230	-0.08%
2019/06/21	1	45.50	0	0.00	45.65	1	1,287	0.08%
2019/05/22	16	45.65	16	45.72	45.95	0	2,214	0.00%
2019/05/14	0	0.00	1	46.30	46.60	-1	2,434	-0.04%
2019/05/06	3	48.88	13	49.00	48.00	-10	2,520	-0.40%
2019/05/03	10	50.40	0	0.00	50.20	10	2,542	0.39%
2019/04/22	1	51.60	1	52.00	52.70	0	3,037	0.00%
2019/04/19	2	50.70	0	0.00	50.80	2	3,017	0.07%
2019/04/17	0	0.00	1	51.40	51.40	-1	3,023	-0.03%
2019/04/15	0	0.00	5	51.10	51.00	-5	2,996	-0.17%
2019/04/11	1	53.20	3	53.03	52.30	-2	2,988	-0.07%
2019/04/10	0	0.00	8	54.50	54.00	-8	2,958	-0.27%
2019/04/09	0	0.00	2	53.80	53.90	-2	2,891	-0.07%
2019/04/08	0	0.00	5	53.70	53.40	-5	2,873	-0.17%
2019/04/03	12	52.88	0	0.00	52.70	12	2,836	0.42%
2019/04/02	0	0.00	7	52.20	51.80	-7	2,817	-0.25%
2019/04/01	0	0.00	3	51.60	51.90	-3	2,802	-0.11%
2019/03/29	0	0.00	3	51.93	51.80	-3	2,776	-0.11%
2019/03/28	1	51.90	1	51.50	51.40	0	2,767	0.00%
2019/03/26	20	53.10	7	52.29	52.00	13	2,714	0.48%
2019/03/25	3	51.50	9	51.00	51.00	-6	2,657	-0.23%
2019/03/22	5	54.12	7	55.10	52.50	-2	2,627	-0.08%
2019/03/21	14	53.16	8	54.05	53.60	6	2,509	0.24%
2019/03/20	17	52.22	6	52.00	53.00	11	2,412	0.46%
2019/03/19	4	51.45	2	51.85	51.90	2	2,367	0.08%
2019/03/15	8	49.02	0	0.00	48.25	8	2,131	0.38%
2019/03/07	0	47.50	0	0.00	47.40	0	2,266	0.00%
2019/03/06	0	0.00	5	48.00	48.10	-5	2,397	-0.21%
2019/03/05	5	48.65	0	0.00	48.30	5	2,490	0.20%
2019/02/26	1	49.25	1	48.20	48.10	0	2,515	0.00%
2019/02/15	1	47.35	1	49.50	47.35	0	2,274	0.00%
2019/02/14	1	47.80	0	0.00	48.35	1	2,210	0.05%
2019/02/13	3	47.45	3	48.75	48.60	0	2,158	0.00%
2019/02/12	0	0.00	2	46.70	47.45	-2	2,079	-0.10%
2019/02/11	0	0.00	1	46.40	45.60	-1	2,032	-0.05%
2019/01/30	3	46.65	0	0.00	46.10	3	2,009	0.15%
2019/01/29	10	46.65	2	46.63	46.50	8	2,013	0.40%
2019/01/25	1	48.10	1	48.15	47.50	0	2,017	0.00%
2019/01/23	0	0.00	2	46.78	46.90	-2	1,972	-0.10%
2019/01/22	2	48.15	0	0.00	47.50	2	1,954	0.10%
2019/01/21	6	49.14	11	48.79	48.15	-5	1,914	-0.26%
2019/01/18	1	45.55	0.2	48.40	46.80	0.8	1,678	0.05%
2019/01/17	3	46.42	0	0.00	44.00	3	1,608	0.19%
2019/01/16	0	0.00	1	45.20	45.20	-1	1,529	-0.07%
2018/12/18	1	41.00	0	0.00	41.00	1	1,578	0.06%
2018/12/14	0	41.90	0	0.00	41.40	0	1,594	0.00%
2018/12/10	0	0.00	5	41.40	41.00	-5	1,629	-0.31%
2018/12/06	0	43.85	12	43.58	43.80	-12	1,620	-0.74%
2018/12/05	2	45.70	0	0.00	45.90	2	1,601	0.12%
2018/11/30	0	48.95	11	48.22	48.45	-11	1,534	-0.72%
2018/11/29	0	0.00	6	48.05	49.20	-6	1,471	-0.41%
2018/11/28	1	45.10	1	45.30	45.40	0	1,334	0.00%
2018/11/23	20	38.96	20	38.48	38.25	0	1,185	0.00%
2018/11/22	20	38.95	15	39.90	39.25	5	1,166	0.43%
2018/11/19	10	38.30	0	0.00	38.40	10	1,123	0.89%
2018/11/13	0	0.00	8	35.78	36.25	-8	1,250	-0.64%
2018/11/09	2	37.25	2	37.10	37.10	0	1,252	0.00%
2018/11/06	4	37.16	0	0.00	36.10	4	1,282	0.31%
2018/11/05	2	37.85	0	0.00	38.30	2	1,284	0.16%
2018/11/02	2	37.85	0	39.50	38.25	2	1,284	0.16%
2018/10/29	0	0.00	3	34.28	34.60	-3	1,243	-0.24%
2018/10/18	0	0.00	1	37.00	37.00	-1	1,297	-0.08%
2018/10/12	2	33.90	0	0.00	34.85	2	1,281	0.16%
2018/10/11	0	0.00	20	34.50	34.50	-20	1,246	-1.60%
2018/10/09	4	38.60	6	38.63	38.30	-2	1,228	-0.16%
2018/10/08	2	39.90	1	39.70	40.10	1	1,222	0.08%
2018/10/05	0	0.00	5	39.15	39.30	-5	1,232	-0.41%
2018/10/03	0	0.00	0	44.60	42.80	0	1,210	0.00%
2018/10/02	0	44.85	0	44.85	44.60	0	1,206	0.00%
2018/09/25	0	0.00	2	45.38	45.35	-2	1,243	-0.16%
2018/09/21	0	0.00	1	43.40	44.20	-1	1,243	-0.08%
2018/09/20	1	43.95	0	0.00	43.80	1	1,259	0.08%
2018/09/19	3	44.38	1	44.60	44.65	2	1,257	0.16%
2018/09/18	2	44.10	0	0.00	43.40	2	1,254	0.16%
2018/09/17	2	44.80	4	44.99	45.00	-2	1,250	-0.16%
2018/09/13	0	0.00	3	44.50	45.00	-3	1,225	-0.24%
2018/09/07	2	51.00	6	50.92	49.60	-4	1,222	-0.33%
2018/09/06	1	52.00	0	0.00	51.50	1	1,225	0.08%
2018/09/05	53	55.33	3	54.80	53.60	50	1,249	4.00%
2018/09/04	15	54.69	65	53.85	54.70	-50	1,316	-3.80%
2018/09/03	0	0.00	0	55.50	54.60	0	1,357	0.00%
2018/08/29	2	54.90	0	0.00	54.40	2	1,501	0.13%
2018/08/27	10	53.25	0	0.00	53.50	10	1,596	0.63%
2018/08/24	1	51.50	0	0.00	52.40	1	1,617	0.06%
2018/08/23	1	51.70	0	0.00	52.00	1	1,705	0.06%
2018/08/22	0	0.00	1	52.00	51.50	-1	1,742	-0.06%
2018/08/21	2	49.88	6	50.62	51.20	-4	1,803	-0.22%
2018/08/20	6	53.57	1	55.30	51.80	5	1,809	0.28%
2018/08/17	0	0.00	5	58.60	57.30	-5	1,770	-0.28%
2018/08/16	3	58.60	2	58.65	58.70	1	1,788	0.06%
2018/08/15	5	59.54	0	0.00	59.20	5	1,797	0.28%
2018/08/09	5	62.60	0	0.00	62.40	5	1,855	0.27%
2018/08/03	0	0.00	10	62.80	63.30	-10	2,012	-0.50%
2018/08/02	10	65.00	0	0.00	62.30	10	2,034	0.49%
2018/08/01	6	63.05	5	63.64	64.00	1	2,059	0.05%
2018/07/31	1	62.10	0	0.00	61.70	1	2,068	0.05%
2018/07/30	0	63.60	11	64.15	63.00	-11	2,067	-0.53%
2018/07/27	9	63.68	1	63.30	63.40	8	2,066	0.39%
2018/07/26	0	61.50	0	0.00	61.80	0	2,072	0.00%
2018/07/23	3	60.03	1	60.60	59.90	2	2,153	0.09%
2018/07/19	56	62.68	17	63.00	61.50	39	2,250	1.73%
2018/07/18	3	60.60	38	60.48	61.00	-35	2,270	-1.54%
2018/07/16	1.1	60.55	0	0.00	60.50	1.1	2,381	0.04%
2018/07/13	47	61.89	10	62.50	60.50	37	2,407	1.54%
2018/07/12	0	0.00	43	59.91	60.40	-43	2,422	-1.77%
2018/07/10	7	61.00	0	0.00	61.30	7	2,450	0.29%
2018/07/06	0	60.20	0	0.00	60.60	0	2,477	0.00%
2018/07/02	1	62.70	0	0.00	62.90	1	2,495	0.04%
2018/06/28	0	0.00	1	60.00	60.00	-1	2,495	-0.04%
2018/06/25	0	0.00	4	63.30	63.00	-4	2,522	-0.16%
2018/06/21	0	0.00	2	66.35	66.80	-2	2,545	-0.08%
2018/06/20	0	0.00	15	63.50	64.50	-15	2,572	-0.58%
2018/06/19	3	65.40	1	65.00	65.00	2	2,600	0.08%
2018/06/15	2	67.30	3	67.50	66.90	-1	2,621	-0.04%
2018/06/14	5	68.52	2	69.75	68.50	3	2,611	0.11%
2018/06/13	8	70.26	1	71.50	69.10	7	2,624	0.27%
2018/06/12	3	71.30	3	71.83	70.70	0	2,696	0.00%
2018/06/08	2	69.20	4	69.40	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	1	68.40	0	0.00	68.50	1	2,878	0.03%
2018/06/05	0	67.80	0	0.00	67.70	0	2,852	0.00%
2018/06/01	0	65.40	1	65.80	65.40	-1	2,806	-0.04%
2018/05/31	30	67.03	9	65.93	66.60	21	2,799	0.75%
2018/05/29	1	64.90	5	65.62	65.20	-4	2,724	-0.15%
2018/05/28	1	63.50	1	63.20	64.00	0	2,688	0.00%
2018/05/24	0	0.00	5	60.70	60.30	-5	2,943	-0.17%
2018/05/23	6	59.62	0	0.00	59.50	6	2,988	0.20%
2018/05/22	0	60.40	1	61.20	60.20	-1	3,062	-0.03%
2018/05/17	5	60.30	0	0.00	60.00	5	3,163	0.16%
2018/05/16	0	0.00	10	60.64	61.90	-10	3,175	-0.31%
2018/05/14	10	60.42	0	0.00	60.20	10	3,291	0.30%
2018/05/11	2	59.00	5	59.18	59.30	-3	3,337	-0.09%
2018/04/27	0	0.00	9	56.18	55.70	-9	4,058	-0.22%
2018/04/26	22	56.97	17	56.66	55.60	5	4,058	0.12%
2018/04/25	3	57.77	3	57.93	58.00	0	4,114	0.00%
2018/04/24	2	54.10	0	55.20	54.70	2	4,081	0.05%
2018/04/19	3	63.63	0	0.00	63.20	3	3,962	0.08%
2018/04/12	4	68.30	0	0.00	68.00	4	3,925	0.10%
2018/04/10	1	69.60	0	0.00	69.60	1	4,012	0.02%
2018/04/03	0	0.00	1	69.30	69.30	-1	4,036	-0.02%
2018/04/02	1	71.00	0	0.00	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	71.70	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	1	72.00	71.20	-1	4,050	-0.02%
2018/03/26	0	71.70	1	71.20	71.30	-1	4,127	-0.02%
2018/03/23	2	71.80	2	72.45	72.00	0	4,123	0.00%
2018/03/21	1	74.90	0	0.00	74.50	1	4,083	0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/19	2	75.10	0	0.00	75.40	2	4,087	0.05%
2018/03/16	7	75.99	0	0.00	75.10	7	4,081	0.17%
2018/03/15	3	75.90	4	75.03	76.70	-1	3,974	-0.03%
2018/03/13	0	0.00	1	73.90	74.00	-1	3,780	-0.03%
2018/03/12	10	73.00	2	73.90	72.90	8	3,782	0.21%
2018/03/08	0	0.00	1	70.20	70.10	-1	3,757	-0.03%
2018/03/07	0	0.00	7	70.17	69.80	-7	3,746	-0.19%
2018/03/05	3	72.50	6	72.30	71.80	-3	3,774	-0.08%
2018/03/01	0	0.00	2	73.30	73.50	-2	3,786	-0.05%
2018/02/27	3	73.17	0	0.00	73.00	3	3,792	0.08%
2018/02/26	1	75.20	7	77.13	74.30	-6	3,813	-0.16%
2018/02/23	2	74.00	0	0.00	72.50	2	3,599	0.06%
2018/02/22	1	71.80	0	0.00	72.00	1	3,588	0.03%
2018/02/21	0	71.00	5	69.80	70.90	-5	3,585	-0.14%
2018/02/12	3	70.87	0	0.00	67.80	3	3,546	0.08%
2018/02/09	4	67.40	6	67.07	70.20	-2	3,523	-0.06%
2018/02/08	0	0.00	8	70.34	70.30	-8	3,476	-0.23%
2018/02/07	0	0.00	2	70.40	70.00	-2	3,452	-0.06%
2018/02/06	10	69.74	18	66.99	67.40	-8	3,403	-0.24%
2018/02/05	15	73.05	9	72.34	73.70	6	3,340	0.18%
2018/02/02	14	72.61	0	0.00	71.60	14	3,287	0.43%
2018/02/01	0	0.00	8	75.70	74.30	-8	3,291	-0.24%
2018/01/31	4	75.20	3	75.83	76.10	1	3,304	0.03%
2018/01/30	47	77.36	25	77.00	75.30	22	3,489	0.63%
2018/01/29	30	73.01	25	73.87	75.70	5	3,226	0.15%
2018/01/22	0	66.40	1	66.20	66.20	-1	3,276	-0.03%
2018/01/19	2	69.70	1.3	68.67	67.20	0.7	3,328	0.02%
2018/01/18	0	0.00	1	67.50	68.10	-1	3,280	-0.03%
2018/01/15	1	66.50	0	0.00	67.30	1	3,555	0.03%
2018/01/12	0	0.00	1	67.20	65.90	-1	3,677	-0.03%
2018/01/10	1	64.20	0	0.00	63.40	1	4,100	0.02%
2018/01/09	0.1	65.30	0	0.00	65.00	0.1	4,237	0.00%
2018/01/08	1	66.30	10	66.80	65.00	-9	4,420	-0.20%
2018/01/05	0	67.90	2	67.45	67.40	-2	4,639	-0.04%
2018/01/04	10	66.90	7	66.23	67.70	3	4,687	0.06%
2018/01/03	0	64.50	4	64.90	64.50	-4	4,610	-0.09%
2018/01/02	0	64.60	0	0.00	64.10	0	4,629	0.00%