同致 (3552)-凱基-中山券商分點個股進出

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

同致

(3552)

可現股當沖

股價
107.0
漲跌
▲0.5
漲幅
+0.47%
成交量
128張
產業
上櫃其他電子類股
641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

同致 (3552)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	110.50	0	0.00	109.00	1	222	0.45%
2024/04/12	4	112.87	1	112.00	112.50	3	217	1.38%
2024/04/10	1	116.50	0	0.00	116.50	1	213	0.47%
2024/04/08	2	116.75	1.2	117.87	116.50	0.8	210	0.38%
2024/04/03	0	0.00	0.4	119.50	119.00	-0.4	207	-0.19%
2024/03/26	1	120.50	0	0.00	119.00	1	206	0.48%
2024/03/19	0	0.00	0.8	121.00	120.00	-0.8	220	-0.36%
2024/03/18	0	0.00	0.2	121.11	120.00	-0.2	222	-0.09%
2024/03/15	0	0.00	1	121.00	118.50	-1	221	-0.45%
2024/03/14	0.2	120.75	0	0.00	119.50	0.2	219	0.09%
2024/03/13	0	125.00	0	0.00	124.00	0	220	0.00%
2024/03/08	0	0.00	1	125.00	125.00	-1	225	-0.44%
2024/02/27	0	0.00	1	134.00	132.00	-1	316	-0.32%
2024/02/23	1	131.50	0	0.00	131.50	1	326	0.31%
2024/02/05	0	0.00	1	127.50	127.50	-1	343	-0.29%
2024/02/02	0	0.00	3	130.00	129.50	-3	345	-0.87%
2024/02/01	0	0.00	1	130.50	129.50	-1	347	-0.29%
2024/01/26	0	0.00	1	130.00	130.50	-1	363	-0.28%
2024/01/24	1	131.00	0	0.00	131.50	1	368	0.27%
2024/01/23	0	131.50	0	0.00	131.00	0	371	0.00%
2024/01/12	4	135.50	0	0.00	134.50	4	377	1.06%
2024/01/11	0	0.00	4.1	134.02	136.00	-4.1	378	-1.07%
2024/01/09	6	136.50	8	137.88	135.50	-2	386	-0.52%
2024/01/08	1	138.50	0	0.00	138.00	1	387	0.26%
2023/12/27	1	145.00	0	0.00	145.00	1	437	0.23%
2023/12/21	0	0.00	1	143.00	143.50	-1	442	-0.23%
2023/12/19	0	0.00	0.5	143.50	144.00	-0.5	440	-0.11%
2023/12/15	0	0.00	1	147.00	147.50	-1	438	-0.23%
2023/12/11	1	147.50	0	0.00	147.00	1	439	0.23%
2023/12/08	1	148.00	6	148.50	147.00	-5	441	-1.13%
2023/12/07	1	148.00	0	0.00	146.00	1	446	0.22%
2023/12/05	0	0.00	1	148.50	148.00	-1	484	-0.21%
2023/12/04	0	0.00	1	149.50	149.00	-1	481	-0.21%
2023/12/01	1	151.50	7	152.00	151.50	-6	472	-1.27%
2023/11/30	2	150.50	4	147.63	150.00	-2	428	-0.47%
2023/11/29	0	0.00	1	145.50	144.50	-1	399	-0.25%
2023/11/28	1	144.00	0	0.00	144.50	1	396	0.25%
2023/11/21	1	142.00	0	0.00	141.50	1	377	0.26%
2023/11/20	0	0.00	1	142.50	142.50	-1	371	-0.27%
2023/11/17	0	0.00	1	139.50	140.00	-1	365	-0.27%
2023/11/14	1	137.50	0	0.00	137.00	1	358	0.28%
2023/11/10	0	0.00	1	142.00	141.00	-1	352	-0.28%
2023/11/07	3	139.83	1	140.50	140.50	2	360	0.56%
2023/10/31	4	135.38	0	0.00	132.50	4	358	1.11%
2023/10/27	0	0.00	3	135.50	135.50	-3	365	-0.82%
2023/10/19	1	137.50	1	136.50	137.50	0	372	0.00%
2023/10/17	1	142.00	0	0.00	142.00	1	377	0.26%
2023/10/16	0	0.00	1	142.00	141.50	-1	380	-0.26%
2023/10/13	1	143.50	1	145.00	143.50	0	391	0.00%
2023/10/12	0	0.00	3	142.00	142.50	-3	380	-0.79%
2023/10/11	0	0.00	2	142.50	139.00	-2	362	-0.55%
2023/09/21	1	133.00	0	0.00	132.50	1	379	0.26%
2023/09/14	1	135.00	0	0.00	137.50	1	404	0.25%
2023/09/13	1	138.50	0	0.00	138.00	1	401	0.25%
2023/09/12	1.2	139.43	0	0.00	140.00	1.2	401	0.29%
2023/09/11	0	0.00	1	142.00	139.00	-1	393	-0.25%
2023/09/08	0	0.00	3.4	136.65	140.00	-3.4	392	-0.87%
2023/08/31	1	129.50	1	130.50	130.00	0	426	0.00%
2023/08/25	0	0.00	1	124.50	124.50	-1	459	-0.22%
2023/08/23	0	0.00	2	126.25	127.00	-2	488	-0.41%
2023/08/17	0	0.00	3	127.17	127.50	-3	512	-0.58%
2023/08/16	0	0.00	3	126.00	126.00	-3	513	-0.58%
2023/08/14	2	122.00	0	0.00	120.00	2	517	0.39%
2023/08/10	3	128.83	0	0.00	127.00	3	522	0.57%
2023/08/07	1	134.50	0	0.00	134.50	1	518	0.19%
2023/08/02	1	138.00	0	0.00	135.50	1	524	0.19%
2023/08/01	0	0.00	1	141.00	140.50	-1	520	-0.19%
2023/07/28	2	138.75	0	0.00	137.50	2	521	0.38%
2023/07/27	2	138.50	0	0.00	138.00	2	525	0.38%
2023/07/25	0.1	138.17	0	0.00	137.00	0.1	534	0.02%
2023/07/21	0	0.00	1	136.50	136.00	-1	531	-0.19%
2023/07/20	0	0.00	3	138.50	139.00	-3	532	-0.56%
2023/07/18	1	142.50	0	0.00	141.00	1	547	0.18%
2023/07/14	0	0.00	1	148.00	148.00	-1	573	-0.17%
2023/07/13	2	149.00	0	0.00	146.50	2	577	0.35%
2023/07/12	0	0.00	1	152.00	149.50	-1	578	-0.17%
2023/07/11	1	149.00	1	150.00	148.50	0	574	0.00%
2023/07/10	1	147.00	0	0.00	147.00	1	593	0.17%
2023/07/07	1	147.00	1	146.00	145.50	0	594	0.00%
2023/07/06	0	0.00	1	150.00	148.00	-1	598	-0.17%
2023/07/05	1	147.50	0	0.00	147.50	1	599	0.17%
2023/07/04	0	0.00	1	148.50	148.00	-1	606	-0.16%
2023/06/30	1	145.50	0	0.00	145.50	1	621	0.16%
2023/06/28	4	143.88	0	0.00	144.00	4	667	0.60%
2023/06/27	0	0.00	1	144.00	144.00	-1	719	-0.14%
2023/06/26	1	148.50	3	147.83	147.50	-2	821	-0.24%
2023/06/20	0	0.00	1	149.00	147.00	-1	875	-0.11%
2023/06/19	2	149.75	0	0.00	149.00	2	890	0.22%
2023/06/16	0	0.00	5	150.90	151.50	-5	901	-0.55%
2023/06/14	1	154.00	0	158.17	154.00	1	905	0.11%
2023/06/13	1	155.50	0	0.00	156.00	1	914	0.11%
2023/06/09	1	153.00	0	0.00	153.00	1	947	0.11%
2023/06/08	5.9	152.08	0	0.00	151.50	5.9	971	0.61%
2023/06/06	0	0.00	4	153.00	151.50	-4	1,030	-0.39%
2023/06/05	2	154.50	0	0.00	154.00	2	1,134	0.18%
2023/06/02	2	154.50	1	155.50	154.50	1	1,292	0.08%
2023/06/01	2	154.25	1	154.50	153.50	1	1,288	0.08%
2023/05/30	3	153.50	0	153.00	151.50	3	1,270	0.23%
2023/05/29	0	0.00	1	149.00	148.50	-1	1,246	-0.08%
2023/05/25	0	0.00	1	149.00	149.00	-1	1,252	-0.08%
2023/05/24	1	149.50	1	150.00	149.00	0	1,267	0.00%
2023/05/23	2	149.50	0	0.00	148.50	2	1,276	0.16%
2023/05/17	0	0.00	1.3	147.97	148.00	-1.3	1,383	-0.09%
2023/05/15	0.1	142.50	0	0.00	142.00	0.1	1,393	0.01%
2023/05/11	0.1	140.50	0	0.00	140.50	0.1	1,490	0.01%
2023/05/05	0	0.00	1	144.50	144.00	-1	1,537	-0.07%
2023/05/03	0.2	143.00	0.1	142.50	144.50	0.1	1,575	0.01%
2023/05/02	1	141.00	0	0.00	141.50	1	1,593	0.06%
2023/04/27	0.2	142.50	0	0.00	141.00	0.2	1,609	0.01%
2023/04/25	0.1	140.50	0	0.00	140.50	0.1	1,615	0.00%
2023/04/24	1	143.00	0	0.00	143.00	1	1,616	0.06%
2023/04/21	5.2	144.30	4	147.75	142.50	1.2	1,625	0.07%
2023/04/20	1	151.50	0	0.00	150.00	1	1,617	0.06%
2023/04/19	1	152.00	2	153.50	155.00	-1	1,636	-0.06%
2023/04/18	3	154.00	0	154.50	154.00	3	1,630	0.18%
2023/04/17	0	154.00	0	0.00	153.50	0	1,649	0.00%
2023/04/11	1	154.00	0	0.00	153.50	1	1,638	0.06%
2023/04/10	0	0.00	0.1	153.00	153.50	-0.1	1,642	-0.01%
2023/03/30	1	153.00	0	0.00	151.00	1	1,647	0.06%
2023/03/29	1	153.50	1	152.50	154.50	0	1,629	0.00%
2023/03/28	1	153.50	6	152.83	153.50	-5	1,639	-0.30%
2023/03/27	3.4	155.78	0	0.00	157.00	3.4	1,601	0.21%
2023/03/24	0	0.00	2.3	166.46	165.50	-2.3	1,512	-0.15%
2023/03/23	0	0.00	1	163.00	162.00	-1	1,470	-0.07%
2023/03/22	0	0.00	0.3	164.00	162.00	-0.3	1,487	-0.02%
2023/03/21	2.3	162.43	2	162.75	162.00	0.3	1,512	0.02%
2023/03/17	0	0.00	0.2	159.50	159.00	-0.2	1,573	-0.01%
2023/03/16	3	157.50	0.5	160.50	155.50	2.5	1,576	0.16%
2023/03/15	0	0.00	1	162.50	161.50	-1	1,572	-0.06%
2023/03/14	1.1	159.36	1	157.50	157.00	0.1	1,549	0.01%
2023/03/13	0	0.00	1	164.00	160.00	-1	1,549	-0.06%
2023/03/10	1	164.01	2	165.00	164.00	-1	1,605	-0.06%
2023/03/09	1	165.00	3	165.50	166.00	-2	1,608	-0.12%
2023/03/08	2	166.50	0	0.00	166.00	2	1,586	0.13%
2023/03/07	11	163.09	6	164.17	163.50	5	1,498	0.33%
2023/03/06	0.1	153.50	0	0.00	152.50	0.1	1,365	0.01%
2023/03/03	0	0.00	1.1	152.05	151.50	-1.1	1,379	-0.08%
2023/02/22	2.1	154.21	0	0.00	152.00	2.1	1,495	0.14%
2023/02/21	1	160.00	0.5	158.00	158.00	0.5	1,546	0.03%
2023/02/20	0.1	161.50	0	0.00	159.00	0.1	1,581	0.01%
2023/02/17	2.4	157.84	1	157.00	157.50	1.4	1,639	0.08%
2023/02/16	0.1	156.50	2	156.00	156.00	-1.9	1,682	-0.11%
2023/02/10	3.1	155.84	0	0.00	154.50	3.1	1,730	0.18%
2023/02/09	1	160.00	3	157.50	156.50	-2	1,723	-0.12%
2023/02/07	0	0.00	1	151.50	151.50	-1	1,693	-0.06%
2023/02/06	3	150.83	11	153.27	150.00	-8	1,721	-0.46%
2023/02/03	16.1	153.38	5	153.10	152.50	11.1	1,747	0.64%
2023/02/02	2.1	150.76	0	0.00	151.50	2.1	1,741	0.12%
2023/02/01	3	148.33	4	148.75	151.00	-1	1,745	-0.06%
2023/01/31	1	148.00	0	0.00	148.00	1	1,752	0.06%
2023/01/30	1	144.00	2	143.75	143.50	-1	1,766	-0.06%
2023/01/16	0	0.00	1	138.00	139.50	-1	1,798	-0.06%
2023/01/13	1	142.00	0	0.00	138.00	1	1,842	0.05%
2023/01/11	0	141.00	0	0.00	140.00	0	1,915	0.00%
2023/01/10	0.3	143.67	0	0.00	143.00	0.3	1,950	0.02%
2023/01/09	1	143.00	0	0.00	143.00	1	2,006	0.05%
2023/01/06	1	142.00	0	0.00	144.50	1	2,048	0.05%
2023/01/04	1	138.00	1	137.50	138.00	0	2,161	0.00%
2022/12/28	0.1	136.50	0	0.00	135.50	0.1	2,647	0.00%
2022/12/26	0	138.00	0	0.00	137.00	0	2,759	0.00%
2022/12/21	1.3	140.38	1	140.00	138.50	0.3	2,962	0.01%
2022/12/20	1	141.00	0	0.00	140.50	1	2,996	0.03%
2022/12/19	0.2	150.00	0	0.00	149.00	0.2	3,031	0.01%
2022/12/16	0.2	153.27	0	0.00	153.00	0.2	3,077	0.01%
2022/12/15	0.1	156.75	0	0.00	156.50	0.1	3,133	0.00%
2022/12/14	0	0.00	0.1	158.50	158.00	-0.1	3,185	0.00%
2022/12/13	1.2	156.91	5.1	155.02	154.00	-3.9	3,293	-0.12%
2022/12/12	7.1	159.47	4	156.75	157.00	3.1	3,293	0.09%
2022/12/09	1	153.00	0	0.00	150.00	1	3,340	0.03%
2022/12/06	1.3	156.12	0	0.00	154.50	1.3	3,602	0.04%
2022/12/05	1.1	160.45	0	0.00	159.50	1.1	3,688	0.03%
2022/12/02	2.1	160.10	2	161.50	159.50	0.1	3,877	0.00%
2022/12/01	0	0.00	1	156.50	155.50	-1	3,919	-0.03%
2022/11/30	0	0.00	3	154.50	154.00	-3	3,954	-0.08%
2022/11/29	2.1	152.76	0	0.00	152.50	2.1	3,996	0.05%
2022/11/28	0	0.00	5	153.40	155.00	-5	4,072	-0.12%
2022/11/25	1	151.50	0	0.00	150.00	1	4,131	0.02%
2022/11/24	0	0.00	1	154.00	153.00	-1	4,230	-0.02%
2022/11/23	0.1	151.50	0	0.00	150.50	0.1	4,329	0.00%
2022/11/18	2	154.75	1	155.50	151.00	1	4,598	0.02%
2022/11/17	2	153.75	4	153.63	153.50	-2	4,848	-0.04%
2022/11/16	3.5	147.21	0.3	149.39	151.50	3.3	4,930	0.07%
2022/11/15	5	153.30	1	150.00	150.00	4	4,906	0.08%
2022/11/14	1	148.00	3	145.83	151.50	-2	4,863	-0.04%
2022/11/11	0.4	142.00	0	0.00	139.00	0.4	4,781	0.01%
2022/11/09	0	0.00	1	143.00	142.00	-1	4,781	-0.02%
2022/11/08	0	0.00	1	146.50	141.50	-1	4,810	-0.02%
2022/11/07	1	143.00	1	144.00	144.00	0	4,790	0.00%
2022/11/04	1	140.50	1	144.00	144.00	0	4,785	0.00%
2022/11/03	1	141.50	3	141.17	142.00	-2	4,776	-0.04%
2022/11/02	3	140.17	2	140.00	139.50	1	4,771	0.02%
2022/11/01	4	137.13	3	138.50	140.00	1	4,754	0.02%
2022/10/31	20	134.38	3	133.33	134.00	17	4,739	0.36%
2022/10/28	2	130.75	0	0.00	128.50	2	4,739	0.04%
2022/10/27	0	0.00	1	132.00	134.00	-1	4,726	-0.02%
2022/10/26	2	129.25	1	131.00	128.50	1	4,712	0.02%
2022/10/25	1	130.00	1	132.00	129.50	0	4,687	0.00%
2022/10/24	2	133.00	3.1	134.31	133.00	-1.1	4,679	-0.02%
2022/10/21	9	133.56	15	133.43	132.00	-6	4,666	-0.13%
2022/10/20	10	137.00	2.1	133.01	135.00	8	4,638	0.17%
2022/10/19	2	140.75	13	142.19	139.00	-11	4,616	-0.24%
2022/10/18	2	143.50	0.1	140.00	140.00	1.9	4,607	0.04%
2022/10/17	3	141.00	5	142.60	142.50	-2	4,650	-0.04%
2022/10/14	3	148.17	7	150.57	146.50	-4	4,609	-0.09%
2022/10/13	15.1	151.26	33	143.92	144.00	-18	4,566	-0.39%
2022/10/12	6	151.58	15	154.10	156.00	-9	4,489	-0.20%
2022/10/11	6.1	151.99	3	151.00	150.00	3.1	4,437	0.07%
2022/10/07	4	162.75	4	161.25	159.50	0	4,381	0.00%
2022/10/06	10.1	162.59	5	162.00	161.50	5.1	4,321	0.12%
2022/10/05	10.1	169.39	14	169.61	166.00	-3.9	4,211	-0.09%
2022/10/04	0	0.00	1	176.00	175.50	-1	4,065	-0.02%
2022/10/03	3	176.17	2	172.50	172.00	1	4,037	0.02%
2022/09/30	3	166.00	4	170.75	178.00	-1	4,049	-0.02%
2022/09/29	2	172.75	2.1	174.26	173.00	-0.1	4,032	0.00%
2022/09/26	3	170.50	3	166.50	165.50	0	3,980	0.00%
2022/09/23	4.1	176.33	4	174.25	173.00	0.1	3,975	0.00%
2022/09/22	7	177.93	7	179.71	182.00	0	3,952	0.00%
2022/09/21	2	176.25	3	177.17	180.00	-1	3,904	-0.03%
2022/09/20	13.1	177.14	7	175.07	176.00	6.1	3,879	0.16%
2022/09/19	11	183.18	0	0.00	183.00	11	3,771	0.29%
2022/09/16	0	0.00	14	188.75	185.00	-14	3,758	-0.37%
2022/09/15	4.1	188.53	2	191.00	186.00	2.1	3,683	0.06%
2022/09/14	9.1	194.10	15	191.20	195.50	-5.9	3,623	-0.16%
2022/09/13	14	195.46	8	195.50	194.50	6	3,538	0.17%
2022/09/12	5.3	191.03	3.2	190.06	193.00	2.1	3,503	0.06%
2022/09/08	7.4	188.89	3	188.67	191.50	4.4	3,445	0.13%
2022/09/07	10	181.50	16.3	183.58	186.00	-6.3	3,295	-0.19%
2022/09/06	0.1	182.00	0	0.00	181.00	0.1	3,199	0.00%
2022/09/05	6.5	183.92	3	184.17	179.00	3.5	3,200	0.11%
2022/09/02	14.4	184.59	12	184.33	185.00	2.4	3,178	0.08%
2022/09/01	3.4	183.13	4	183.00	186.00	-0.6	3,121	-0.02%
2022/08/31	9	184.00	6	183.08	182.50	3	3,092	0.10%
2022/08/30	3	177.33	9.4	182.19	183.50	-6.4	3,035	-0.21%
2022/08/29	5.2	173.38	7	172.71	175.00	-1.8	2,950	-0.06%
2022/08/26	8.5	178.59	5	182.30	173.00	3.5	2,935	0.12%
2022/08/25	7.3	175.71	10	176.70	178.00	-2.7	2,909	-0.09%
2022/08/24	7	175.29	5.5	173.66	173.00	1.5	2,939	0.05%
2022/08/23	6	165.17	11.3	165.47	172.00	-5.3	2,795	-0.19%
2022/08/22	2	156.50	2	158.50	156.50	0	2,855	0.00%
2022/08/19	7	163.36	5	164.30	162.00	2	3,201	0.06%
2022/08/18	2	153.75	0	0.00	159.00	2	3,341	0.06%
2022/08/17	1	158.50	4	157.38	157.00	-3	3,548	-0.08%
2022/08/16	1.1	158.55	3	161.50	157.00	-1.9	3,632	-0.05%
2022/08/15	0.2	152.25	6	157.17	161.50	-5.8	3,782	-0.15%
2022/08/12	0.1	152.00	1	152.00	152.00	-1	3,954	-0.02%
2022/08/11	0	0.00	1	152.00	150.00	-1	3,964	-0.03%
2022/08/09	3	150.00	3	150.00	150.00	0	3,975	0.00%
2022/08/08	4	144.13	3	146.17	147.50	1	3,982	0.03%
2022/08/05	4	143.75	5	146.60	148.50	-1	4,016	-0.02%
2022/08/04	4	142.75	5	140.30	141.00	-1	4,011	-0.02%
2022/08/03	3	143.00	3	143.50	144.00	0	4,010	0.00%
2022/08/02	0	146.00	0	0.00	146.50	0	4,031	0.00%
2022/07/29	0	0.00	1	150.50	150.00	-1	4,059	-0.02%
2022/07/27	3	145.50	3	149.00	149.00	0	4,109	0.00%
2022/07/26	5.1	146.08	3	143.50	144.00	2.1	4,140	0.05%
2022/07/25	4	150.38	3	149.50	150.00	1	4,135	0.02%
2022/07/22	6.2	161.27	6	157.67	154.00	0.2	4,144	0.00%
2022/07/21	0	0.00	2	156.25	156.50	-2	4,101	-0.05%
2022/07/20	1.1	155.36	1	153.50	153.50	0.1	4,118	0.00%
2022/07/19	0.4	152.13	0	0.00	152.00	0.4	4,134	0.01%
2022/07/15	1	152.50	2	149.50	152.50	-1	4,282	-0.02%
2022/07/13	4	149.50	0	0.00	145.50	4	4,428	0.09%
2022/07/12	1	145.00	0	0.00	148.00	1	4,514	0.02%
2022/07/11	0	0.00	1	147.50	151.00	-1	4,637	-0.02%
2022/07/08	1	143.50	1	146.50	146.50	0	4,918	0.00%
2022/07/07	4	137.00	4	134.63	139.50	0	5,160	0.00%
2022/07/06	1	132.50	0.2	144.00	132.50	0.8	5,190	0.02%
2022/07/05	0.1	142.50	1	147.00	147.00	-0.9	5,209	-0.02%
2022/07/04	0	0.00	2.1	145.62	145.00	-2.1	5,313	-0.04%
2022/07/01	0	0.00	1	157.50	144.00	-1	5,658	-0.02%
2022/06/30	1	154.00	0	0.00	153.00	1	5,762	0.02%
2022/06/29	1.3	165.38	1	164.00	164.00	0.3	5,764	0.01%
2022/06/28	0	0.00	1	167.00	168.50	-1	5,826	-0.02%
2022/06/27	1.2	167.33	2	166.25	166.50	-0.8	6,022	-0.01%
2022/06/24	0	0.00	1.1	160.82	160.00	-1.1	6,028	-0.02%
2022/06/23	1.1	158.72	1	158.50	158.50	0.1	6,001	0.00%
2022/06/22	0.1	152.38	1	153.00	152.00	-0.9	5,968	-0.01%
2022/06/21	0	0.00	2.1	153.90	157.00	-2.1	5,944	-0.04%
2022/06/20	5.1	154.98	0	0.00	151.00	5.1	5,926	0.09%
2022/06/17	1	162.00	4	162.75	165.00	-3	5,855	-0.05%
2022/06/16	1.1	166.59	0	0.00	162.50	1.1	5,817	0.02%
2022/06/15	1	170.00	0	0.00	169.50	1	5,767	0.02%
2022/06/14	0.1	168.00	0	0.00	170.50	0.1	5,748	0.00%
2022/06/13	4	170.00	4	170.00	172.50	0	5,686	0.00%
2022/06/10	3	174.33	2	174.75	175.00	1	5,661	0.02%
2022/06/09	2	175.25	3	176.33	178.00	-1	5,625	-0.02%
2022/06/08	2	177.00	2	171.00	171.00	0	5,571	0.00%
2022/06/07	2	175.00	2	170.00	170.00	0	5,513	0.00%
2022/06/06	3.4	173.18	3	172.00	172.00	0.4	5,476	0.01%
2022/06/02	4	179.00	3	177.00	178.00	1	5,408	0.02%
2022/06/01	7.1	182.57	6.2	182.62	179.00	0.9	5,325	0.02%
2022/05/31	20.3	182.08	11.2	181.09	180.50	9.1	5,190	0.18%
2022/05/30	9	186.44	11.1	188.19	188.50	-2.1	5,040	-0.04%
2022/05/27	25.5	186.55	21.2	185.02	182.50	4.3	4,833	0.09%
2022/05/26	8.2	176.61	9.5	177.84	177.50	-1.3	4,473	-0.03%
2022/05/25	13.1	175.59	17	174.50	173.00	-3.9	4,289	-0.09%
2022/05/24	6.5	172.19	5	165.50	166.00	1.5	4,082	0.04%
2022/05/23	11	171.32	7.1	172.63	173.50	3.9	3,991	0.10%
2022/05/20	7.1	169.24	15	171.03	171.50	-7.9	3,803	-0.21%
2022/05/18	1	156.50	1	155.50	154.50	0	3,576	0.00%
2022/05/16	2	152.00	4	151.63	151.00	-2	3,697	-0.05%
2022/05/13	1	152.00	3.1	150.87	151.50	-2.1	3,715	-0.06%
2022/05/12	3	146.83	1	150.00	144.00	2	3,668	0.05%
2022/05/11	20	149.63	1	149.50	148.00	19	3,651	0.52%
2022/05/10	0	0.00	10	152.50	153.00	-10	3,634	-0.28%
2022/05/09	0	0.00	10.1	152.47	147.50	-10.1	3,608	-0.28%
2022/05/06	0.1	159.00	0	0.00	158.00	0.1	3,586	0.00%
2022/05/05	2	166.00	4	162.88	163.00	-2	3,569	-0.06%
2022/05/03	2.1	154.56	0	156.00	158.50	2	3,503	0.06%
2022/04/29	1	155.50	1	153.00	153.00	0	3,463	0.00%
2022/04/28	0	0.00	1.1	156.55	151.00	-1.1	3,456	-0.03%
2022/04/27	3.1	151.74	5	149.80	151.50	-2	3,439	-0.06%
2022/04/26	4.1	157.20	3	155.83	150.00	1.1	3,412	0.03%
2022/04/25	5.1	155.62	1	163.00	152.50	4.1	3,371	0.12%
2022/04/22	2.1	165.52	8	169.50	167.00	-5.9	3,336	-0.18%
2022/04/21	5.2	174.24	3	173.33	171.50	2.2	3,287	0.07%
2022/04/20	8.1	170.87	3	172.83	174.50	5.1	3,184	0.16%
2022/04/19	5.1	170.67	4	168.00	166.00	1.1	3,098	0.04%
2022/04/18	3.1	169.00	3	166.67	164.00	0.1	3,010	0.00%
2022/04/15	6.2	171.22	8.1	173.15	176.50	-1.9	2,886	-0.07%
2022/04/14	10.1	176.55	12	175.42	175.50	-1.9	2,730	-0.07%
2022/04/13	10	165.30	6.1	164.71	168.00	3.9	2,410	0.16%
2022/04/12	13.1	159.88	19	159.74	162.00	-5.9	2,101	-0.28%
2022/04/11	1	148.00	0	0.00	147.50	1	1,971	0.05%
2022/04/08	6	159.83	15	164.07	156.50	-9	1,906	-0.47%
2022/04/07	17.1	167.37	12.1	166.48	162.50	5	1,772	0.28%
2022/04/06	16.1	156.77	23	156.85	165.50	-6.9	1,405	-0.49%
2022/04/01	11	149.14	10	148.05	150.50	1	1,255	0.08%
2022/03/31	3	151.00	1.1	150.00	151.00	1.9	1,218	0.16%
2022/03/30	20	146.75	7.2	149.96	152.00	12.8	1,151	1.11%
2022/03/29	0.1	138.00	3.2	137.19	140.00	-3.1	954	-0.32%
2022/03/25	0	0.00	1	131.00	131.00	-1	927	-0.11%
2022/03/24	1	133.50	0	0.00	132.50	1	926	0.11%
2022/03/22	1	130.50	2	130.25	130.00	-1	922	-0.11%
2022/03/21	0	0.00	1	128.50	127.00	-1	920	-0.11%
2022/03/18	2	125.50	0	0.00	126.00	2	922	0.22%
2022/03/17	2	129.50	4	129.25	128.00	-2	932	-0.21%
2022/03/16	0	0.00	4	125.63	126.00	-4	919	-0.44%
2022/03/15	2.1	128.54	0	0.00	124.50	2.1	916	0.22%
2022/03/14	1	131.00	0	0.00	132.00	1	909	0.11%
2022/03/11	1	131.50	0	0.00	131.50	1	911	0.11%
2022/03/10	0	0.00	2	136.25	134.00	-2	909	-0.22%
2022/03/08	2	132.00	0	0.00	129.00	2	920	0.22%
2022/03/04	1	143.00	1	142.50	142.50	0	920	0.00%
2022/03/03	0	0.00	1	146.50	145.50	-1	932	-0.11%
2022/03/02	2	145.00	0	0.00	146.00	2	939	0.21%
2022/02/25	1	141.00	0	0.00	142.00	1	966	0.10%
2022/02/24	2	141.75	1	140.00	140.00	1	974	0.10%
2022/02/22	2	147.00	0	0.00	146.50	2	985	0.20%
2022/02/21	0	0.00	1	151.00	150.50	-1	989	-0.10%
2022/02/18	2	148.00	0	0.00	153.50	2	1,002	0.20%
2022/02/17	3	153.67	0	0.00	150.50	3	1,012	0.30%
2022/02/16	5	159.40	2	155.75	156.50	3	991	0.30%
2022/02/15	0	0.00	2	158.25	158.50	-2	879	-0.23%
2022/02/14	2.1	144.81	0	0.00	144.50	2.1	849	0.25%
2022/02/11	0	0.00	1	152.00	151.00	-1	875	-0.11%
2022/02/10	1	151.00	0	0.00	151.00	1	887	0.11%
2022/02/09	2	154.00	2	153.75	153.50	0	902	0.00%
2022/02/08	3	152.00	6	152.33	152.00	-3	917	-0.33%
2022/02/07	0	0.00	3	143.17	147.00	-3	933	-0.32%
2022/01/26	4	140.63	0	0.00	140.50	4	979	0.41%
2022/01/25	2	143.25	3	139.83	138.50	-1	1,066	-0.09%
2022/01/24	1	144.50	0	0.00	145.50	1	1,112	0.09%
2022/01/21	2	149.50	2	152.50	147.50	0	1,137	0.00%
2022/01/20	1	143.50	5	146.80	154.50	-4	1,158	-0.35%
2022/01/19	2	145.50	2	145.50	145.50	0	1,281	0.00%
2022/01/14	1	156.50	1	152.50	153.00	0	1,348	0.00%
2022/01/13	2	160.00	0	0.00	161.50	2	1,349	0.15%
2022/01/12	1	158.50	0	0.00	158.50	1	1,367	0.07%
2022/01/11	0	0.00	2	169.75	164.00	-2	1,439	-0.14%
2022/01/07	2	165.75	1	166.00	164.00	1	1,461	0.07%
2022/01/06	1	167.50	0	0.00	167.50	1	1,468	0.07%
2022/01/05	0	0.00	1	174.50	170.50	-1	1,482	-0.07%
2022/01/04	0	0.00	1	176.00	175.00	-1	1,485	-0.07%
2022/01/03	1	177.00	0	0.00	176.50	1	1,511	0.07%
2021/12/30	0	0.00	1	175.00	175.00	-1	1,527	-0.07%
2021/12/24	0	0.00	0.1	182.00	176.50	-0.1	1,627	-0.01%
2021/12/23	3.1	177.68	4	178.00	180.50	-0.9	1,614	-0.06%
2021/12/22	2	170.00	4	171.38	169.50	-2	1,587	-0.13%
2021/12/16	2	173.00	1	175.00	173.50	1	1,629	0.06%
2021/12/14	0	0.00	0	168.00	168.00	0	1,644	0.00%
2021/12/13	1	170.50	0	0.00	170.00	1	1,648	0.06%
2021/12/09	2	179.50	0	0.00	179.00	2	1,700	0.12%
2021/12/08	0	0.00	1	181.00	180.00	-1	1,725	-0.06%
2021/12/07	0	0.00	2	182.25	179.50	-2	1,749	-0.11%
2021/12/06	1	177.50	0	0.00	179.00	1	1,759	0.06%
2021/12/02	1.2	176.13	0.1	176.50	175.00	1.1	1,878	0.06%
2021/12/01	1	176.50	0	0.00	178.00	1	2,002	0.05%
2021/11/30	0	183.00	0	0.00	183.00	0	2,097	0.00%
2021/11/29	0	0.00	2	182.00	182.50	-2	2,115	-0.09%
2021/11/25	0	0.00	1.2	195.08	191.00	-1.2	2,134	-0.06%
2021/11/24	0.1	187.50	0	0.00	186.50	0.1	2,138	0.00%
2021/11/23	1	189.00	0	0.00	190.00	1	2,145	0.05%
2021/11/22	0	0.00	2	193.25	193.50	-2	2,157	-0.09%
2021/11/19	2	189.00	0	0.00	187.50	2	2,195	0.09%
2021/11/18	0	0.00	1.1	195.82	192.00	-1.1	2,212	-0.05%
2021/11/17	1	193.50	0	0.00	193.50	1	2,250	0.04%
2021/11/16	4	193.88	1.2	193.33	191.50	2.8	2,303	0.12%
2021/11/15	1	201.00	0	0.00	200.50	1	2,379	0.04%
2021/11/12	3	198.67	0	0.00	198.00	3	2,488	0.12%
2021/11/11	2	203.50	0	0.00	201.00	2	2,521	0.08%
2021/11/10	1	205.00	1	200.50	205.00	0	2,557	0.00%
2021/11/09	2	200.50	0	0.00	200.50	2	2,553	0.08%
2021/11/08	0	199.00	1	198.00	199.00	-1	2,588	-0.04%
2021/11/04	0.1	206.00	1	208.50	207.00	-0.9	2,635	-0.03%
2021/11/03	1	209.00	0.1	204.50	210.00	0.9	2,639	0.03%
2021/11/02	5.2	223.08	8	214.88	203.50	-2.8	2,654	-0.11%
2021/11/01	1	210.00	2	208.00	208.00	-1	2,634	-0.04%
2021/10/29	0	0.00	2	205.50	200.50	-2	2,604	-0.08%
2021/10/28	1.1	206.00	1	205.00	200.00	0.1	2,593	0.00%
2021/10/27	8	205.69	2	204.25	204.50	6	2,569	0.23%
2021/10/26	0	0.00	2	197.80	202.00	-2	2,459	-0.08%
2021/10/22	0	0.00	3	180.00	181.50	-3	2,455	-0.12%
2021/10/21	0.1	181.00	0	0.00	179.50	0.1	2,488	0.01%
2021/10/20	5	183.50	2	181.75	183.00	3	2,493	0.12%
2021/10/19	0	0.00	1	180.00	180.00	-1	2,523	-0.04%
2021/10/18	1	175.50	0	0.00	171.00	1	2,503	0.04%
2021/10/15	2.1	166.57	0.1	168.50	170.00	2	2,529	0.08%
2021/10/14	2	165.50	0	0.00	165.50	2	2,580	0.08%
2021/10/13	2	167.50	2	162.00	159.50	0	2,663	0.00%
2021/10/08	1	168.00	2	167.75	167.00	-1	2,711	-0.04%
2021/10/07	2	161.25	2	163.75	163.50	0	2,722	0.00%
2021/10/06	3	160.83	2	157.50	156.50	1	2,801	0.04%
2021/10/05	0.1	163.00	4	154.43	164.00	-3.9	2,885	-0.14%
2021/10/04	0	166.50	1	167.50	157.00	-1	2,924	-0.03%
2021/10/01	1.1	161.89	0	0.00	159.00	1.1	2,983	0.04%
2021/09/28	0.1	177.00	0	0.00	177.00	0.1	3,228	0.00%
2021/09/27	0	0.00	0.1	183.00	180.00	-0.1	3,333	0.00%
2021/09/23	0	0.00	1	177.50	178.00	-1	3,495	-0.03%
2021/09/16	0.1	180.50	0	0.00	180.50	0.1	3,811	0.00%
2021/09/15	0	0.00	0.2	184.00	184.50	-0.2	4,167	0.00%
2021/09/14	0.1	186.00	11	184.18	186.00	-10.9	4,439	-0.25%
2021/09/13	1.2	178.57	0	0.00	177.00	1.2	4,654	0.02%
2021/09/10	1	184.03	1	187.00	184.00	0	4,945	0.00%
2021/09/09	0	0.00	1	192.00	190.00	-1	5,096	-0.02%
2021/09/08	1.1	186.67	127	189.87	186.50	-126	5,126	-2.46%	大賣/鉅額交易
2021/09/07	4	191.88	1	195.00	189.00	3	5,119	0.06%
2021/09/06	10	207.50	7	212.43	203.00	3	5,094	0.06%
2021/09/03	10	211.25	10	214.75	220.00	0	5,048	0.00%
2021/09/02	1	201.50	15	204.50	200.00	-14	5,053	-0.28%
2021/08/31	0	0.00	1	203.00	203.00	-1	5,074	-0.02%
2021/08/30	5	194.70	0	0.00	198.50	5	5,105	0.10%
2021/08/27	5	199.50	1	205.00	199.50	4	5,126	0.08%
2021/08/26	1	201.00	0	0.00	202.50	1	5,174	0.02%
2021/08/25	136	206.76	0	0.00	207.00	136	5,263	2.58%	大買/鉅額交易
2021/08/24	5	201.00	0	0.00	201.00	5	5,299	0.09%
2021/08/23	7	204.71	3	200.02	207.50	4	5,368	0.07%
2021/08/20	2	195.50	0	0.00	194.50	2	5,527	0.04%
2021/08/19	2	205.00	3	206.50	199.50	-1	5,558	-0.02%
2021/08/18	3	199.17	5	196.30	205.50	-2	5,563	-0.04%
2021/08/16	0	193.00	0	0.00	188.50	0	5,770	0.00%
2021/08/13	2	199.00	1	199.00	199.00	1	5,808	0.02%
2021/08/12	0	0.00	2	199.25	204.50	-2	5,864	-0.03%
2021/08/11	5.1	205.92	4	199.88	194.50	1.1	5,930	0.02%
2021/08/10	4	210.75	0	0.00	209.50	4	5,946	0.07%
2021/08/09	0	215.00	0	0.00	209.00	0	6,009	0.00%
2021/08/06	5	219.40	5	214.20	221.00	0	6,110	0.00%
2021/08/05	2.1	213.42	0	0.00	214.00	2.1	6,171	0.03%
2021/08/04	0.2	231.94	4	231.50	228.00	-3.8	6,192	-0.06%
2021/08/03	5	242.80	0	0.00	236.00	5	6,279	0.08%
2021/08/02	0	0.00	1	239.00	239.00	-1	6,414	-0.02%
2021/07/29	1	244.50	1.1	243.55	247.00	-0.1	6,654	0.00%
2021/07/26	0.3	241.00	0	0.00	239.50	0.3	6,883	0.00%
2021/07/23	3	243.00	1	236.00	239.00	2	6,902	0.03%
2021/07/22	0	0.00	2.1	244.07	244.50	-2.1	6,968	-0.03%
2021/07/21	1.2	230.17	2	237.75	232.00	-0.9	7,001	-0.01%
2021/07/20	4	233.38	0	0.00	231.00	4	6,985	0.06%
2021/07/19	6.1	243.04	4	245.88	245.00	2.1	7,016	0.03%
2021/07/16	3	253.17	0	0.00	252.00	3	7,029	0.04%
2021/07/15	3.1	257.00	5	256.10	256.00	-1.9	7,040	-0.03%
2021/07/14	5.1	257.36	4	260.00	256.50	1.1	7,060	0.02%
2021/07/13	5	263.80	11	268.73	260.50	-6	7,090	-0.08%
2021/07/12	7	264.14	7	261.79	272.00	0	7,100	0.00%
2021/07/09	5	262.80	6	265.08	259.50	-1	7,013	-0.01%
2021/07/08	9	272.22	10	274.20	270.00	-1	6,997	-0.01%
2021/07/07	13	275.50	6	278.58	272.50	7	6,933	0.10%
2021/07/06	6	265.83	8.2	264.23	267.00	-2.2	6,791	-0.03%
2021/07/05	6	265.50	1	268.00	264.50	5	6,729	0.07%
2021/07/02	11.1	264.92	12	262.54	262.00	-0.9	6,654	-0.01%
2021/07/01	8	259.81	9	258.94	254.00	-1	6,541	-0.02%
2021/06/30	6	258.08	6	255.75	256.00	0	6,456	0.00%
2021/06/29	12	251.04	26.2	250.27	247.00	-14.2	6,363	-0.22%
2021/06/28	13	262.04	16	264.16	264.50	-3	6,250	-0.05%
2021/06/25	15.1	258.89	9	267.56	257.50	6.1	6,449	0.09%
2021/06/24	23.1	272.60	20.1	272.44	263.00	3	6,425	0.05%
2021/06/23	9	260.39	17.2	260.93	268.00	-8.2	6,109	-0.13%
2021/06/22	17	254.41	13	252.35	244.00	4	5,901	0.07%
2021/06/21	20.1	226.65	15	234.13	244.00	5.1	5,672	0.09%
2021/06/18	9	226.39	8.2	225.09	222.50	0.8	5,425	0.01%
2021/06/17	0	0.00	2	208.00	211.00	-2	5,321	-0.04%
2021/06/16	3	207.17	0	0.00	205.00	3	5,393	0.06%
2021/06/15	1	211.50	2	211.25	213.00	-1	5,358	-0.02%
2021/06/11	7	209.71	90	211.52	206.50	-83	5,311	-1.56%
2021/06/10	5	207.70	5	208.00	208.50	0	5,228	0.00%
2021/06/09	0	0.00	85	198.57	198.50	-85	5,120	-1.66%
2021/06/08	0.2	199.00	1	201.50	197.50	-0.8	5,084	-0.02%
2021/06/07	2.1	200.48	0	0.00	199.50	2.1	5,065	0.04%
2021/06/04	2	202.50	1	205.00	199.00	1	5,022	0.02%
2021/06/03	0.1	205.00	3	208.00	205.50	-2.9	4,985	-0.06%
2021/06/02	6	215.42	7	207.07	205.00	-1	4,955	-0.02%
2021/06/01	7	217.86	3	219.17	216.50	4	4,865	0.08%
2021/05/31	14.1	218.57	14	214.39	214.50	0.1	4,885	0.00%
2021/05/28	16	214.47	12	209.04	212.00	4	4,933	0.08%
2021/05/27	15.2	202.97	14	199.00	203.50	1.2	4,886	0.02%
2021/05/26	17	197.62	17	198.53	198.00	0	4,951	0.00%
2021/05/25	112	205.67	24	200.44	196.00	88	5,113	1.72%	大買/
2021/05/24	23	192.26	22	185.66	194.00	1	4,908	0.02%
2021/05/21	12	173.75	12	177.79	179.50	0	4,773	0.00%
2021/05/20	6	173.92	5	177.70	171.00	1	4,709	0.02%
2021/05/19	80	179.20	0	0.00	179.00	80	4,637	1.73%
2021/05/18	11	169.45	10	161.50	171.00	1	4,547	0.02%
2021/05/17	18	163.25	16	155.75	155.50	2	4,500	0.04%
2021/05/14	12	171.83	13	176.23	171.00	-1	4,413	-0.02%
2021/05/13	1	155.00	3.1	174.36	174.00	-2.1	4,291	-0.05%
2021/05/12	8	177.25	4	178.25	165.00	4	4,180	0.10%
2021/05/11	16.1	173.36	17	181.82	183.00	-0.9	4,110	-0.02%
2021/05/10	36	189.65	33	185.12	185.00	3	4,297	0.07%
2021/05/07	3	180.17	8	185.38	187.00	-5	4,618	-0.11%
2021/05/06	6	165.25	7.1	170.40	170.00	-1.1	5,115	-0.02%
2021/05/05	11.1	172.36	12	163.83	162.50	-0.9	5,304	-0.02%
2021/05/04	7	177.21	13	172.73	176.50	-6	5,525	-0.11%
2021/05/03	10.3	197.80	7	196.71	184.50	3.3	5,460	0.06%
2021/04/29	7	207.57	6	208.50	205.00	1	5,416	0.02%
2021/04/28	9	214.17	8	208.31	205.50	1	5,420	0.02%
2021/04/27	4	210.50	5	216.20	226.50	-1	5,339	-0.02%
2021/04/26	2	207.00	2	208.00	206.00	0	5,279	0.00%
2021/04/23	7.1	206.79	6	206.50	205.50	1.1	5,288	0.02%
2021/04/22	4	230.25	4	213.88	210.50	0	5,266	0.00%
2021/04/21	5	245.20	5	237.60	233.00	0	5,199	0.00%
2021/04/20	4	238.50	4	241.50	242.00	0	5,212	0.00%
2021/04/19	4	259.25	4	252.00	247.00	0	5,271	0.00%
2021/04/16	5	252.70	5	255.60	256.00	0	5,650	0.00%
2021/04/15	2	237.25	0	0.00	238.50	2	5,701	0.04%
2021/04/14	1	242.00	3	228.17	226.00	-2	5,905	-0.03%
2021/04/13	3	251.17	1	257.00	251.00	2	6,326	0.03%
2021/04/12	0	0.00	1	278.50	278.50	-1	6,552	-0.02%
2021/04/07	2	312.25	0	0.00	312.50	2	7,391	0.03%
2021/04/06	0	0.00	1	312.00	314.00	-1	7,495	-0.01%
2021/04/01	0	0.00	1.1	308.05	308.00	-1.1	7,576	-0.01%
2021/03/30	8	314.50	11	315.00	310.50	-3	7,867	-0.04%
2021/03/29	4	293.25	8	305.88	312.50	-4	7,683	-0.05%
2021/03/26	13.8	277.90	13	279.08	284.50	0.8	7,723	0.01%
2021/03/25	15	273.50	15	274.27	272.50	0	7,743	0.00%
2021/03/24	11	282.55	10	283.30	286.00	1	7,763	0.01%
2021/03/23	9	285.50	9	280.56	281.00	0	7,923	0.00%
2021/03/22	6	287.67	3	278.67	277.00	3	7,954	0.04%
2021/03/19	6	311.58	3	303.00	299.00	3	8,083	0.04%
2021/03/10	1	278.00	0	0.00	276.00	1	9,791	0.01%
2021/03/08	0	0.00	4	260.25	256.00	-4	10,060	-0.04%
2021/03/04	4	300.38	3	306.00	304.50	1	10,319	0.01%
2021/03/03	4	308.00	7	308.00	304.50	-3	10,341	-0.03%
2021/03/02	4	334.13	2	317.00	314.00	2	10,626	0.02%
2021/02/26	2	326.50	2	330.00	330.00	0	10,820	0.00%
2021/02/25	4	353.00	0	0.00	338.00	4	10,812	0.04%
2021/02/23	0	0.00	1	375.00	375.00	-1	10,892	-0.01%
2021/02/22	0	0.00	1	365.00	375.00	-1	11,135	-0.01%
2021/02/18	0	0.00	2	348.00	348.00	-2	11,767	-0.02%
2021/02/17	0	0.00	1	330.00	331.00	-1	11,947	-0.01%
2021/02/05	0	0.00	1	308.00	309.50	-1	12,280	-0.01%
2021/02/03	1	299.00	1	304.00	303.00	0	12,824	0.00%
2021/02/01	14	295.86	13	299.96	300.50	1	13,526	0.01%
2021/01/29	7	312.71	3	304.83	296.00	4	13,675	0.03%
2021/01/28	31	339.98	10	329.55	312.00	21	13,526	0.16%
2021/01/27	18.2	332.12	13	334.50	342.00	5.2	13,305	0.04%
2021/01/26	152	310.99	14	310.75	311.00	138	13,040	1.06%	大買/鉅額交易
2021/01/25	1	271.00	2	276.75	283.00	-1	12,841	-0.01%
2021/01/22	5	279.10	4	277.00	283.00	1	12,997	0.01%
2021/01/21	2	264.25	1	268.00	263.50	1	13,075	0.01%
2021/01/19	0	0.00	11	263.09	258.00	-11	13,443	-0.08%
2021/01/18	0	0.00	7	253.50	260.00	-7	13,855	-0.05%
2021/01/15	1	248.00	1	250.00	250.00	0	14,332	0.00%
2021/01/14	5	255.00	1	259.50	259.50	4	14,359	0.03%
2021/01/13	1	267.00	2	261.00	267.00	-1	14,477	-0.01%
2021/01/12	4	257.88	5	251.30	248.50	-1	14,593	-0.01%
2021/01/11	36	286.28	8	287.81	276.00	28	14,955	0.19%
2021/01/08	2	265.75	2	271.00	273.00	0	14,986	0.00%
2021/01/07	23	246.52	24	240.94	248.50	-1	15,260	-0.01%
2021/01/06	9	243.44	12	248.67	226.00	-3	15,530	-0.02%
2021/01/05	78	238.71	17	237.97	240.00	61	15,478	0.39%
2021/01/04	17	205.71	29	212.24	218.50	-12	15,275	-0.08%
2020/12/31	19	193.50	32	197.63	199.00	-13	15,000	-0.09%
2020/12/29	1	182.00	0	0.00	179.50	1	14,577	0.01%
2020/12/25	6	180.83	6	179.67	179.50	0	14,541	0.00%
2020/12/24	0	0.00	4	182.00	184.00	-4	14,410	-0.03%
2020/12/23	11	178.36	10	178.35	177.50	1	14,289	0.01%
2020/12/22	1	179.50	3	181.00	177.50	-2	14,252	-0.01%
2020/12/21	7	175.50	6	176.17	174.50	1	14,182	0.01%
2020/12/18	15	179.63	14	179.57	178.50	1	14,160	0.01%
2020/12/17	3	182.67	3	182.33	180.00	0	14,119	0.00%
2020/12/16	4	180.63	4	182.13	181.00	0	14,109	0.00%
2020/12/15	4	180.25	13	183.08	177.00	-9	14,074	-0.06%
2020/12/14	4	180.50	20	181.93	180.50	-16	14,010	-0.11%
2020/12/11	2	189.00	12	184.88	181.00	-10	14,237	-0.07%
2020/12/10	11	169.05	0	0.00	176.00	11	13,918	0.08%
2020/12/09	5	180.00	11	177.59	177.50	-6	13,802	-0.04%
2020/12/08	18	179.56	6	182.42	177.00	12	13,706	0.09%
2020/12/07	6	178.00	17	177.35	181.50	-11	13,393	-0.08%
2020/12/04	4	158.13	4	162.25	165.00	0	12,981	0.00%
2020/12/03	18	156.06	6	154.50	157.50	12	12,803	0.09%
2020/12/02	2	164.75	1	166.50	164.00	1	12,637	0.01%
2020/12/01	14	165.04	13	166.12	165.50	1	12,587	0.01%
2020/11/30	5	165.50	14	166.43	163.00	-9	12,524	-0.07%
2020/11/27	2	164.50	25	164.72	163.00	-23	12,353	-0.19%
2020/11/26	14	165.21	28	164.48	166.00	-14	12,287	-0.11%
2020/11/25	73	163.50	8	161.69	163.50	65	11,968	0.54%
2020/11/24	5	150.90	20	150.55	149.00	-15	11,700	-0.13%
2020/11/23	5	151.10	10	150.45	148.50	-5	11,655	-0.04%
2020/11/20	14	151.57	10	149.60	151.00	4	11,667	0.03%
2020/11/19	4	151.00	9	150.61	149.50	-5	11,621	-0.04%
2020/11/18	4	148.00	6	149.08	148.00	-2	11,476	-0.02%
2020/11/17	7	144.07	20	141.53	144.50	-13	11,162	-0.12%
2020/11/16	12	137.71	2	142.00	137.50	10	10,931	0.09%
2020/11/13	8	140.69	6	141.00	143.00	2	10,802	0.02%
2020/11/12	12	147.63	13	151.69	142.00	-1	10,508	-0.01%
2020/11/11	14	156.46	28	155.93	157.50	-14	10,363	-0.14%
2020/11/10	22	152.70	16	153.41	150.00	6	10,130	0.06%
2020/11/09	68	154.34	22	151.07	154.00	46	9,864	0.47%
2020/11/06	34	145.62	32.1	144.90	147.50	1.9	9,454	0.02%
2020/11/05	13	138.08	17	136.85	136.50	-4	9,072	-0.04%
2020/11/04	17	133.12	10	132.30	137.50	7	8,823	0.08%
2020/11/03	7	125.07	6	124.92	125.00	1	8,824	0.01%
2020/11/02	10	125.75	6	125.58	125.50	4	8,917	0.04%
2020/10/30	2	123.00	1	123.07	124.00	1	9,150	0.01%
2020/10/29	5	120.10	8	121.88	123.50	-3	9,076	-0.03%
2020/10/28	17.1	126.54	14	127.64	123.00	3.1	9,140	0.03%
2020/10/27	13	125.04	15	126.20	130.00	-2	9,038	-0.02%
2020/10/26	6	132.92	4	133.50	126.00	2	8,837	0.02%
2020/10/23	3	128.67	15	131.33	134.50	-12	8,453	-0.14%
2020/10/22	3	120.50	2	120.75	122.50	1	7,972	0.01%
2020/10/21	4	123.75	1	125.50	122.50	3	7,933	0.04%
2020/10/20	4	121.38	4	121.88	124.00	0	7,842	0.00%
2020/10/19	7	125.14	24	126.56	122.00	-17	7,713	-0.22%
2020/10/16	16	121.69	47	121.47	122.00	-31	7,367	-0.42%
2020/10/15	9	122.61	15	123.60	119.00	-6	6,954	-0.09%
2020/10/14	7	120.29	7	123.79	125.50	0	6,631	0.00%
2020/10/13	3	106.00	3	111.00	114.50	0	6,388	0.00%
2020/10/08	6	95.68	5	95.54	95.10	1	6,252	0.02%
2020/10/07	1	94.10	1	94.10	93.30	0	6,322	0.00%
2020/10/06	1	93.50	17	94.26	93.30	-16	6,351	-0.25%
2020/10/05	13	90.90	12	91.32	91.90	1	6,343	0.02%
2020/09/30	16	92.69	2	93.10	92.10	14	6,457	0.22%
2020/09/29	1	88.60	0	0.00	88.80	1	6,365	0.02%
2020/09/28	0	0.00	32	88.45	88.80	-32	6,377	-0.50%
2020/09/25	46	86.65	25	88.98	86.70	21	6,349	0.33%
2020/09/24	18	92.86	10	93.95	89.00	8	6,278	0.13%
2020/09/23	6	98.07	16	99.53	97.00	-10	6,188	-0.16%
2020/09/22	6	100.37	3	101.67	98.70	3	6,141	0.05%
2020/09/21	10	102.00	14	101.43	102.50	-4	6,080	-0.07%
2020/09/18	21	99.60	18	100.48	99.40	3	5,899	0.05%
2020/09/17	24	98.11	25	97.96	100.50	-1	5,837	-0.02%
2020/09/16	16	101.49	11	102.36	98.70	5	5,701	0.09%
2020/09/15	0	0.00	1	89.80	97.20	-1	5,301	-0.02%
2020/09/14	2	88.40	4	87.20	88.40	-2	5,176	-0.04%
2020/09/11	11	86.66	11	87.48	86.30	0	5,157	0.00%
2020/09/10	5	89.34	5	90.18	88.00	0	5,135	0.00%
2020/09/09	7	87.36	4	87.33	90.40	3	5,108	0.06%
2020/09/08	2	88.45	4	88.48	87.90	-2	5,075	-0.04%
2020/09/07	3	90.23	2	89.10	86.70	1	5,066	0.02%
2020/09/04	5	89.32	5	89.64	91.00	0	5,058	0.00%
2020/09/03	2	92.50	7	92.79	91.80	-5	5,027	-0.10%
2020/09/02	7	91.31	22	92.72	91.70	-15	4,989	-0.30%
2020/09/01	2	92.30	36	91.27	91.60	-34	4,962	-0.69%
2020/08/31	14.1	96.57	19	94.61	92.10	-5	4,905	-0.10%
2020/08/28	3	99.67	38	99.49	98.00	-35	4,801	-0.73%
2020/08/27	29	98.59	20	98.93	97.20	9	4,744	0.19%
2020/08/26	10	99.41	8	99.48	98.30	2	4,637	0.04%
2020/08/25	10	90.46	5	90.30	93.50	5	4,427	0.11%
2020/08/24	3	85.73	44	84.97	85.00	-41	4,336	-0.95%
2020/08/21	7	95.54	0	0.00	93.50	7	4,233	0.17%
2020/08/20	1	88.00	0	0.00	95.50	1	4,181	0.02%
2020/08/19	3	97.87	27	103.33	96.80	-24	4,115	-0.58%
2020/08/18	0	0.00	54	100.30	107.50	-54	4,040	-1.34%
2020/08/17	3	108.33	3	103.33	102.00	0	3,979	0.00%
2020/08/14	0	0.00	7	100.93	104.50	-7	3,888	-0.18%
2020/08/13	2	98.60	3	97.13	95.10	-1	3,795	-0.03%
2020/08/12	9	97.48	7	96.89	94.70	2	3,768	0.05%
2020/08/11	3	97.10	2	97.00	95.60	1	3,743	0.03%
2020/08/10	1	94.00	61	95.40	93.50	-60	3,674	-1.63%
2020/08/07	34	111.74	3	101.47	98.40	31	3,634	0.85%
2020/08/06	65	103.13	10	106.15	108.00	55	3,383	1.63%
2020/08/05	15	94.71	6	94.34	98.60	9	3,307	0.27%
2020/08/04	9	87.92	14	89.27	89.70	-5	2,948	-0.17%
2020/08/03	9	79.97	21	80.93	81.60	-12	2,826	-0.42%
2020/07/31	9	69.16	24	73.75	74.20	-15	2,611	-0.57%
2020/07/30	6	69.88	11	69.46	69.90	-5	2,522	-0.20%
2020/07/29	1	68.40	15	66.23	71.00	-14	2,468	-0.57%
2020/07/28	5	63.90	13	67.77	64.60	-8	2,415	-0.33%
2020/07/27	32	69.00	28	69.80	68.50	4	2,373	0.17%
2020/07/24	19	73.94	1	76.60	72.50	18	2,310	0.78%
2020/07/23	4	77.68	7	78.06	78.40	-3	2,238	-0.13%
2020/07/22	14	78.36	14	78.38	77.80	0	2,187	0.00%
2020/07/21	3	75.80	14	76.24	75.80	-11	2,058	-0.53%
2020/07/20	47	75.99	31	75.89	75.80	16	1,994	0.80%
2020/07/17	19	74.55	14	75.07	75.80	5	1,883	0.27%
2020/07/16	6	68.45	1	68.20	72.80	5	1,636	0.31%
2020/07/15	10	73.07	11	71.36	66.20	-1	1,508	-0.07%
2020/07/14	2	72.60	4	70.45	72.70	-2	1,314	-0.15%
2020/07/13	3	63.67	1	65.00	66.10	2	1,229	0.16%
2020/07/10	3	63.90	4	63.25	60.10	-1	1,192	-0.08%
2020/07/09	0	0.00	2	66.74	66.00	-2	1,158	-0.17%
2020/07/08	0	0.00	9	60.33	61.90	-9	1,029	-0.87%
2020/07/07	2	56.60	0	0.00	56.30	2	1,022	0.20%
2020/07/01	0	0.00	1	53.60	53.50	-1	988	-0.10%
2020/06/30	0	0.00	2	53.90	54.20	-2	983	-0.20%
2020/06/29	1	51.00	3	51.00	51.00	-2	975	-0.21%
2020/06/24	0	0.00	2	51.90	51.50	-2	972	-0.21%
2020/06/10	5	60.40	5	58.50	59.20	0	977	0.00%
2020/06/08	0	0.00	3	60.20	58.60	-3	973	-0.31%
2020/06/05	3	60.43	0	0.00	59.70	3	972	0.31%
2020/06/04	0	0.00	3	60.93	59.80	-3	968	-0.31%
2020/06/03	6	59.48	3	60.83	60.60	3	955	0.31%
2020/05/26	0	0.00	0	62.20	62.00	0	884	0.00%
2020/05/20	0	54.80	10	54.12	54.80	-10	884	-1.13%
2020/05/18	0	50.60	2	50.20	51.00	-2	879	-0.23%
2020/05/15	0	0.00	5	56.00	55.70	-5	869	-0.57%
2020/05/14	8	62.29	3	62.60	61.80	5	868	0.58%
2020/05/13	22	65.59	9	66.21	65.00	13	827	1.57%
2020/05/12	15	62.28	15	62.50	63.80	0	705	0.00%
2020/05/11	3	58.00	0	0.00	58.00	3	579	0.52%
2020/05/08	0	0.00	6	51.17	52.80	-6	561	-1.07%
2020/05/07	0	0.00	2	48.08	48.00	-2	550	-0.36%
2020/05/04	1	45.03	0	0.00	45.75	1	552	0.19%
2020/04/30	0	48.70	0	0.00	48.90	0	546	0.01%
2020/04/16	1	46.85	1	49.25	48.55	0	582	0.00%
2020/04/15	0	0.00	5	48.48	49.15	-5	522	-0.96%
2020/04/14	0	0.00	7	43.21	44.70	-7	507	-1.38%
2020/04/13	0	0.00	3	39.60	40.65	-3	494	-0.61%
2020/04/10	1	42.40	2	41.63	41.70	-1	491	-0.20%
2020/04/09	0	0.00	1	40.15	40.15	-1	470	-0.21%
2020/04/08	3	35.73	1	36.50	36.50	2	471	0.42%
2020/03/20	0	0.00	1	29.00	27.60	-1	614	-0.16%
2020/03/18	1	30.65	0	0.00	30.65	1	596	0.17%
2020/03/17	2	35.03	1	34.15	34.05	1	587	0.17%
2020/03/16	2	39.50	0	0.00	37.80	2	582	0.34%
2020/03/12	2	47.00	0	0.00	46.65	2	561	0.36%
2020/03/02	2	54.80	0	0.00	56.10	2	552	0.36%
2020/02/27	1	58.20	0	0.00	56.60	1	559	0.18%
2020/02/25	1	59.10	2	59.60	59.20	-1	558	-0.18%
2020/02/24	2	60.15	0	0.00	60.10	2	559	0.36%
2020/02/20	5	61.76	0	0.00	61.50	5	572	0.87%
2020/02/19	6	61.85	0	0.00	61.80	6	576	1.04%
2020/02/18	2	60.85	0	0.00	60.80	2	580	0.34%
2020/02/17	0	0.00	1	60.90	61.20	-1	582	-0.17%
2020/02/13	2	60.70	0	0.00	60.00	2	596	0.34%
2020/02/06	1	60.30	0	0.00	61.00	1	617	0.16%
2020/02/04	3	57.60	1	58.30	58.90	2	619	0.32%
2020/02/03	2	55.60	3	55.27	56.00	-1	624	-0.16%
2020/01/31	4	61.25	0	0.00	61.30	4	614	0.65%
2020/01/14	0	0.00	2	71.60	71.40	-2	815	-0.25%
2020/01/09	2	69.40	0	0.00	69.40	2	943	0.21%
2020/01/08	1	69.00	0	0.00	68.80	1	944	0.11%
2020/01/07	0	0.00	2	69.40	69.20	-2	967	-0.21%
2020/01/03	2	74.30	0	0.00	71.90	2	963	0.21%
2019/12/27	1	73.90	3	73.93	73.90	-2	932	-0.21%
2019/12/24	2	72.80	0	0.00	72.20	2	925	0.22%
2019/12/20	1	73.10	2	72.45	71.40	-1	917	-0.11%
2019/12/19	0	0.00	6	71.58	71.80	-6	917	-0.65%
2019/12/16	0	0.00	1	69.10	69.10	-1	894	-0.11%
2019/12/13	0	0.00	2	68.80	68.60	-2	908	-0.22%
2019/12/05	2	69.90	0	0.00	70.10	2	928	0.22%
2019/12/02	2	68.10	0	0.00	68.30	2	966	0.21%
2019/11/20	2	68.80	0	0.00	68.80	2	1,181	0.17%
2019/11/18	1	70.20	0	0.00	70.80	1	1,170	0.09%
2019/11/15	2	70.50	0	0.00	70.40	2	1,168	0.17%
2019/11/13	2	72.80	2	71.00	71.00	0	1,171	0.00%
2019/11/12	5	71.14	0	0.00	72.90	5	1,164	0.43%
2019/11/05	3	73.20	0	0.00	72.80	3	1,142	0.26%
2019/10/30	1	74.10	0	0.00	74.10	1	1,139	0.09%
2019/10/29	2	74.65	3	74.80	73.70	-1	1,144	-0.09%
2019/10/25	0	0.00	2	75.50	75.90	-2	1,151	-0.17%
2019/10/24	11	77.46	6	77.57	76.60	5	1,135	0.44%
2019/10/23	1	74.40	2	75.15	74.40	-1	1,067	-0.09%
2019/10/22	1	75.50	0	0.00	75.60	1	1,051	0.10%
2019/10/21	0	0.00	1	73.50	77.50	-1	1,027	-0.10%
2019/10/18	5	72.00	10	72.35	71.80	-5	978	-0.51%
2019/10/15	0	0.00	5	71.22	70.70	-5	957	-0.52%
2019/10/14	8	70.09	7	69.50	70.50	1	949	0.11%
2019/10/02	0	0.00	1	70.90	69.90	-1	1,014	-0.10%
2019/09/27	5	67.94	0	0.00	67.70	5	1,089	0.46%
2019/09/25	1	70.70	0	0.00	69.80	1	1,271	0.08%
2019/09/11	0	0.00	2	70.90	70.30	-2	1,208	-0.17%
2019/09/10	0	0.00	2	68.70	68.80	-2	1,196	-0.17%
2019/09/09	6	68.20	0	0.00	68.20	6	1,190	0.50%
2019/09/05	0	0.00	4	71.55	69.70	-4	1,193	-0.34%
2019/08/30	1	69.40	0	0.00	68.80	1	1,165	0.09%
2019/08/26	7	69.87	4	70.83	67.50	3	1,128	0.27%
2019/08/23	1	67.90	21	70.39	71.50	-20	1,015	-1.97%
2019/08/20	1	64.10	0	0.00	63.90	1	961	0.10%
2019/08/16	1	63.60	0	0.00	63.80	1	959	0.10%
2019/08/13	1	62.60	0	0.00	62.70	1	976	0.10%
2019/08/06	0	0.00	1	64.20	64.10	-1	1,031	-0.10%
2019/08/05	8	66.51	0	0.00	65.20	8	1,044	0.77%
2019/07/25	0	0.00	8	73.06	72.50	-8	1,092	-0.73%
2019/07/24	0	0.00	1	71.00	71.50	-1	1,080	-0.09%
2019/07/22	1	70.20	4	72.00	72.50	-3	1,131	-0.27%
2019/07/19	2	70.05	2	69.70	69.70	0	1,138	0.00%
2019/07/18	0	0.00	2	72.00	69.30	-2	1,142	-0.18%
2019/07/09	6	68.58	0	0.00	67.20	6	1,400	0.43%
2019/07/08	2	70.70	0	0.00	70.90	2	1,436	0.14%
2019/07/05	1	72.30	1	73.30	72.90	0	1,653	0.00%
2019/07/04	2	73.25	7	73.00	72.50	-5	1,940	-0.26%
2019/07/03	1	72.10	98	71.62	73.00	-97	1,933	-5.02%
2019/07/02	0	0.00	3	67.87	68.20	-3	1,788	-0.17%
2019/06/21	0	0.00	1	62.40	61.20	-1	1,782	-0.06%
2019/06/13	0	0.00	1	62.30	61.60	-1	1,782	-0.06%
2019/06/10	2	60.60	0	0.00	60.70	2	1,766	0.11%
2019/06/03	4	58.65	0	0.00	58.50	4	1,754	0.23%
2019/05/23	4	60.50	0	0.00	60.50	4	1,778	0.22%
2019/05/20	2	60.65	0	0.00	61.00	2	1,843	0.11%
2019/05/17	34	63.28	0	0.00	63.00	34	1,830	1.86%
2019/05/16	0	0.00	1	66.70	66.70	-1	1,815	-0.06%
2019/05/15	1	67.50	2	68.60	67.50	-1	1,802	-0.06%
2019/05/14	1	66.70	3	66.53	67.90	-2	1,806	-0.11%
2019/05/13	1	68.10	0	0.00	68.10	1	1,802	0.06%
2019/05/10	22	68.35	0	0.00	68.00	22	1,786	1.23%
2019/05/09	3	69.70	1	69.60	67.20	2	1,785	0.11%
2019/05/08	27	71.02	0	0.00	70.50	27	1,765	1.53%
2019/05/07	0	0.00	5	74.24	72.90	-5	1,756	-0.28%
2019/05/06	0	0.00	2	73.00	73.00	-2	1,749	-0.11%
2019/05/03	1	74.50	8	75.06	74.50	-7	1,736	-0.40%
2019/05/02	1	72.10	0	0.00	71.60	1	1,701	0.06%
2019/04/30	8	71.85	1	71.70	72.70	7	1,692	0.41%
2019/04/29	2	71.30	33	73.52	71.50	-31	1,667	-1.86%
2019/04/26	24	77.30	22	77.21	77.20	2	1,625	0.12%
2019/04/25	0	0.00	1	78.00	77.10	-1	1,598	-0.06%
2019/04/23	1	79.00	2	79.00	79.20	-1	1,588	-0.06%
2019/04/22	10	83.00	5	82.00	80.50	5	1,571	0.32%
2019/04/19	0	0.00	2	82.10	83.20	-2	1,551	-0.13%
2019/04/18	4	81.95	0	0.00	80.60	4	1,527	0.26%
2019/04/17	0	0.00	18	83.22	82.30	-18	1,492	-1.21%
2019/04/16	15	79.56	41	79.74	82.30	-26	1,380	-1.88%
2019/04/15	6	81.03	3	81.63	80.60	3	1,333	0.22%
2019/04/12	26	77.18	10	77.45	79.20	16	1,265	1.26%
2019/04/11	8	79.74	40	80.12	77.40	-32	1,208	-2.65%
2019/04/10	10	74.95	5	74.16	76.40	5	978	0.51%
2019/04/09	0	0.00	3	69.00	69.50	-3	673	-0.45%
2019/04/08	6	62.80	0	0.00	63.20	6	615	0.98%
2019/04/03	1	62.10	0	0.00	62.50	1	614	0.16%
2019/03/29	1	62.30	2	62.25	62.10	-1	617	-0.16%
2019/03/27	3	60.50	0	0.00	60.20	3	628	0.48%
2019/03/21	0	0.00	20	62.80	62.80	-20	742	-2.69%
2019/03/19	2	63.30	0	0.00	63.00	2	790	0.25%
2019/03/15	0	0.00	1	62.30	61.80	-1	793	-0.13%
2019/03/14	1	61.70	0	0.00	61.80	1	799	0.13%
2019/03/11	1	62.40	3	63.00	62.40	-2	907	-0.22%
2019/03/08	1	62.90	0	0.00	62.30	1	940	0.11%
2019/03/05	0	0.00	1	64.50	64.50	-1	1,023	-0.10%
2019/02/25	1	67.40	7	67.80	67.40	-6	1,122	-0.53%
2019/02/22	0	0.00	1	67.50	67.30	-1	1,241	-0.08%
2019/02/21	0	0.00	2	67.50	68.50	-2	1,303	-0.15%
2019/02/19	0	0.00	2	65.90	65.80	-2	1,262	-0.16%
2019/02/15	0	0.00	1	66.00	64.00	-1	1,262	-0.08%
2019/02/14	20	65.00	1	65.10	65.00	19	1,272	1.49%
2019/02/13	50	66.20	0	0.00	65.10	50	1,278	3.91%
2019/01/30	1	64.70	1	64.50	63.50	0	1,343	0.00%
2019/01/29	0	0.00	2	63.50	63.70	-2	1,342	-0.15%
2019/01/25	0	0.00	1	62.70	62.70	-1	1,374	-0.07%
2019/01/24	0	0.00	2	62.00	62.10	-2	1,387	-0.14%
2019/01/21	0	0.00	3	61.30	61.20	-3	1,474	-0.20%
2019/01/16	5	63.60	6	63.07	62.60	-1	1,516	-0.07%
2019/01/15	0	0.00	1	61.80	62.00	-1	1,502	-0.07%
2019/01/14	0	0.00	1	60.50	60.00	-1	1,498	-0.07%
2019/01/11	0	0.00	6	59.90	60.00	-6	1,506	-0.40%
2019/01/08	1	58.50	1	58.60	59.20	0	1,525	0.00%
2019/01/07	0	0.00	4	58.35	58.10	-4	1,529	-0.26%
2019/01/04	0	0.00	2	56.05	56.80	-2	1,539	-0.13%
2019/01/03	1	58.30	0	0.00	57.60	1	1,556	0.06%
2019/01/02	2	59.50	7	59.90	58.80	-5	1,573	-0.32%
2018/12/28	2	59.80	0	0.00	59.60	2	1,580	0.13%
2018/12/27	0	0.00	1	61.00	61.00	-1	1,590	-0.06%
2018/12/25	1	61.60	0	0.00	61.00	1	1,603	0.06%
2018/12/21	1	62.50	0	0.00	63.30	1	1,608	0.06%
2018/12/18	1	69.50	2	68.70	67.80	-1	1,571	-0.06%
2018/12/17	4	68.30	3	68.30	67.70	1	1,544	0.06%
2018/12/14	1	68.90	3	68.87	66.70	-2	1,529	-0.13%
2018/12/13	1	67.90	1	66.10	67.40	0	1,498	0.00%
2018/12/12	0	0.00	2	65.00	65.10	-2	1,496	-0.13%
2018/12/10	0	0.00	5	62.00	60.70	-5	1,492	-0.33%
2018/12/06	3	65.70	2	63.30	62.30	1	1,487	0.07%
2018/12/04	2	70.15	3	69.07	68.40	-1	1,483	-0.07%
2018/12/03	1	65.20	2	66.85	67.00	-1	1,432	-0.07%
2018/11/29	3	66.73	2	66.05	64.50	1	1,378	0.07%
2018/11/28	2	63.80	1	64.00	64.00	1	1,340	0.07%
2018/11/27	3	64.27	2	64.40	64.10	1	1,339	0.07%
2018/11/26	1	64.60	0	0.00	63.80	1	1,333	0.07%
2018/11/23	5	64.38	3	61.80	62.60	2	1,320	0.15%
2018/11/21	0	0.00	1	61.70	62.60	-1	1,290	-0.08%
2018/11/20	1	61.70	1	60.80	61.70	0	1,185	0.00%
2018/11/15	2	56.15	1	55.70	55.40	1	1,172	0.09%
2018/11/14	0	0.00	1	56.00	56.00	-1	1,181	-0.08%
2018/11/13	0	0.00	1	57.30	57.60	-1	1,223	-0.08%
2018/11/09	4	54.83	5	56.64	57.60	-1	1,239	-0.08%
2018/11/07	0	0.00	2	64.00	64.40	-2	1,192	-0.17%
2018/11/06	1	61.50	1	64.50	61.50	0	1,203	0.00%
2018/11/05	0	0.00	1	64.30	64.80	-1	1,232	-0.08%
2018/11/02	1	64.80	1	63.50	63.20	0	1,257	0.00%
2018/11/01	1	63.20	2	63.60	63.10	-1	1,269	-0.08%
2018/10/31	3	62.27	1	61.00	63.00	2	1,277	0.16%
2018/10/30	0	0.00	50	57.80	58.60	-50	1,271	-3.93%
2018/10/26	1	59.30	0	0.00	56.00	1	1,339	0.07%
2018/10/25	3	61.50	5	59.10	60.70	-2	1,411	-0.14%
2018/10/24	0	0.00	1	65.00	64.60	-1	1,413	-0.07%
2018/10/23	0	0.00	1	65.50	64.20	-1	1,421	-0.07%
2018/10/19	0	0.00	1	65.40	65.50	-1	1,463	-0.07%
2018/10/18	8	67.83	8	68.44	67.30	0	1,473	0.00%
2018/10/16	1	66.80	1	66.20	65.90	0	1,473	0.00%
2018/10/12	1	64.00	5	64.00	64.70	-4	1,520	-0.26%
2018/10/11	22	64.10	1	64.00	64.00	21	1,599	1.31%
2018/10/09	2	71.60	0	0.00	71.10	2	1,621	0.12%
2018/10/08	0	0.00	1	75.30	74.90	-1	1,605	-0.06%
2018/10/05	0	0.00	3	77.40	76.60	-3	1,599	-0.19%
2018/10/04	1	81.80	1	81.30	80.50	0	1,586	0.00%
2018/10/03	1	82.50	0	0.00	80.00	1	1,581	0.06%
2018/10/02	0	0.00	1	84.70	83.10	-1	1,580	-0.06%
2018/09/28	2	80.55	1	80.20	80.10	1	1,588	0.06%
2018/09/27	1	82.20	0	0.00	81.30	1	1,591	0.06%
2018/09/20	2	80.65	5	78.86	78.60	-3	1,628	-0.18%
2018/09/19	1	82.00	0	0.00	82.00	1	1,617	0.06%
2018/09/18	0	0.00	1	86.70	81.70	-1	1,614	-0.06%
2018/09/13	0	0.00	1	79.20	79.20	-1	1,584	-0.06%
2018/09/12	2	78.35	0	0.00	77.90	2	1,582	0.13%
2018/09/11	2	79.65	2	79.20	79.20	0	1,585	0.00%
2018/09/10	0	0.00	1	80.70	77.80	-1	1,580	-0.06%
2018/09/07	4	85.13	3	86.40	85.50	1	1,564	0.06%
2018/09/06	10	87.50	0	0.00	88.30	10	1,569	0.64%
2018/09/05	5	87.98	0	0.00	87.70	5	1,582	0.32%
2018/09/03	1	86.80	0	0.00	86.20	1	1,611	0.06%
2018/08/30	4	92.08	0	0.00	90.80	4	1,770	0.23%
2018/08/29	0	0.00	2	89.65	90.20	-2	1,771	-0.11%
2018/08/28	0	0.00	4	87.70	87.10	-4	1,753	-0.23%
2018/08/27	1	87.50	0	0.00	87.90	1	1,754	0.06%
2018/08/24	28	85.04	5	84.60	84.50	23	1,738	1.32%
2018/08/22	1	90.80	0	0.00	90.80	1	1,692	0.06%
2018/08/21	1	90.00	1	91.50	92.00	0	1,699	0.00%
2018/08/20	1	92.00	0	0.00	90.40	1	1,690	0.06%
2018/08/17	1	100.50	0	0.00	98.80	1	1,644	0.06%
2018/08/16	6	97.47	5	100.50	99.20	1	1,656	0.06%
2018/08/15	3	108.17	2	106.75	105.50	1	1,649	0.06%
2018/08/13	0	0.00	1	108.50	108.50	-1	1,696	-0.06%
2018/08/09	1	110.50	0	0.00	110.00	1	1,656	0.06%
2018/08/08	3	118.50	2	121.00	117.00	1	1,647	0.06%
2018/08/07	1	122.00	1	121.00	121.00	0	1,660	0.00%
2018/08/06	0	0.00	4	122.63	122.00	-4	1,660	-0.24%
2018/08/03	2	120.50	10	122.00	118.00	-8	1,642	-0.49%
2018/08/02	1	116.00	11	120.09	120.50	-10	1,619	-0.62%
2018/08/01	2	119.25	27	120.02	117.50	-25	1,576	-1.59%
2018/07/31	0	0.00	1	114.00	114.00	-1	1,506	-0.07%
2018/07/27	0	0.00	3	111.83	112.50	-3	1,494	-0.20%
2018/07/26	7	114.00	3	113.83	112.00	4	1,494	0.27%
2018/07/25	1	111.00	28	106.98	111.00	-27	1,461	-1.85%
2018/07/24	0	0.00	20	106.75	108.00	-20	1,446	-1.38%
2018/07/23	2	108.75	0	0.00	107.00	2	1,447	0.14%
2018/07/20	10	109.50	1	112.00	110.50	9	1,435	0.63%
2018/07/19	1	110.00	0	0.00	109.50	1	1,416	0.07%
2018/07/18	22	109.05	3	113.00	114.00	19	1,387	1.37%
2018/07/17	0	0.00	22	104.34	109.00	-22	1,298	-1.69%
2018/07/11	0	0.00	10	102.00	100.50	-10	1,250	-0.80%
2018/07/05	25	99.48	6	97.37	97.00	19	1,231	1.54%
2018/07/04	0	0.00	22	102.55	99.40	-22	1,231	-1.79%
2018/07/03	10	100.50	0	0.00	100.50	10	1,245	0.80%
2018/07/02	30	103.00	0	0.00	102.50	30	1,244	2.41%
2018/06/29	0	0.00	32	101.81	106.00	-32	1,228	-2.60%
2018/06/28	0	0.00	20	96.55	96.70	-20	1,199	-1.67%
2018/06/27	2	97.35	0	0.00	96.00	2	1,214	0.16%
2018/06/26	1	96.50	0	0.00	97.20	1	1,233	0.08%
2018/06/22	11	100.42	0	0.00	99.50	11	1,232	0.89%
2018/06/21	0	0.00	1	103.50	102.00	-1	1,230	-0.08%
2018/06/20	3	103.33	0	0.00	103.00	3	1,240	0.24%
2018/06/15	1	108.50	1	109.00	111.00	0	1,274	0.00%
2018/06/14	4	109.50	12	111.04	107.00	-8	1,324	-0.60%
2018/06/13	10	115.50	21	114.95	112.00	-11	1,311	-0.84%
2018/06/12	20	113.00	1	114.00	112.00	19	1,294	1.47%
2018/06/11	55	112.70	27	112.78	113.00	28	1,281	2.18%
2018/06/08	20	119.73	25	121.60	116.00	-5	1,269	-0.39%
2018/06/07	2	115.25	16	117.00	118.00	-14	1,172	-1.19%
2018/06/06	12	107.00	38	105.58	107.50	-26	1,141	-2.28%
2018/06/05	1	106.00	0	0.00	104.50	1	1,144	0.09%
2018/06/04	3	105.50	3	104.67	105.00	0	1,152	0.00%
2018/06/01	2	103.00	2	103.25	103.00	0	1,153	0.00%
2018/05/31	3	103.67	2	105.00	102.00	1	1,156	0.09%
2018/05/30	1	103.50	1	104.00	103.50	0	1,150	0.00%
2018/05/29	3	106.33	2	106.00	105.50	1	1,145	0.09%
2018/05/28	13	103.15	3	103.50	104.00	10	1,131	0.88%
2018/05/25	14	103.18	4	103.63	103.00	10	1,135	0.88%
2018/05/24	25	105.96	15	106.30	105.00	10	1,132	0.88%
2018/05/23	4	103.63	6	103.58	103.50	-2	1,123	-0.18%
2018/05/22	2	102.50	23	103.54	102.50	-21	1,137	-1.85%
2018/05/21	2	100.50	1	101.00	103.00	1	1,133	0.09%
2018/05/18	2	94.75	0	0.00	95.50	2	1,094	0.18%
2018/05/17	13	94.53	12	93.79	93.50	1	1,111	0.09%
2018/05/15	6	98.10	5	95.80	95.80	1	1,090	0.09%
2018/05/14	32	102.53	12	102.71	102.00	20	1,089	1.84%
2018/05/11	27	106.81	13	106.50	107.00	14	1,081	1.29%
2018/05/10	1	107.00	1	107.50	108.50	0	1,064	0.00%
2018/05/09	1	103.00	0	0.00	102.50	1	1,045	0.10%
2018/05/08	0	0.00	20	104.85	105.50	-20	1,058	-1.89%
2018/05/07	22	103.05	0	0.00	102.50	22	1,046	2.10%
2018/05/03	1	105.50	0	0.00	103.50	1	1,031	0.10%
2018/05/02	1	109.50	1	108.00	108.00	0	1,022	0.00%
2018/04/30	2	109.00	1	109.00	109.00	1	1,029	0.10%
2018/04/27	0	0.00	1	113.50	108.00	-1	1,044	-0.10%
2018/04/26	3	115.50	0	0.00	110.00	3	1,042	0.29%
2018/04/25	5	114.00	6	115.50	115.50	-1	1,051	-0.10%
2018/04/24	21	119.86	10	119.00	116.50	11	1,052	1.05%
2018/04/23	10	125.15	0	0.00	123.00	10	1,049	0.95%
2018/04/20	8	127.19	3	128.67	126.50	5	1,058	0.47%
2018/04/19	2	129.25	11	128.09	129.00	-9	1,071	-0.84%
2018/04/18	14	127.82	15	129.13	127.50	-1	1,081	-0.09%
2018/04/17	1	131.00	1	131.50	129.50	0	1,093	0.00%
2018/04/16	1	132.00	7	133.00	132.00	-6	1,109	-0.54%
2018/04/13	3	134.33	13	135.69	132.00	-10	1,134	-0.88%
2018/04/12	7	129.71	1	131.00	131.50	6	1,166	0.51%
2018/04/11	21	130.02	1	131.50	130.00	20	1,259	1.59%
2018/04/10	0	0.00	19	130.76	130.50	-19	1,269	-1.50%
2018/04/09	3	132.17	11	132.09	131.50	-8	1,275	-0.63%
2018/04/03	7	125.21	0	0.00	125.00	7	1,266	0.55%
2018/03/31	0	0.00	1	128.50	128.50	-1	1,374	-0.07%
2018/03/30	6	129.17	0	0.00	129.50	6	1,404	0.43%
2018/03/29	32	125.05	24	124.83	124.50	8	1,412	0.57%
2018/03/28	0	0.00	11	130.50	128.50	-11	1,422	-0.77%
2018/03/26	0	0.00	24	132.67	132.00	-24	1,451	-1.65%
2018/03/23	5	129.00	20	129.50	131.00	-15	1,467	-1.02%
2018/03/22	1	134.00	5	134.20	132.00	-4	1,471	-0.27%
2018/03/21	18	134.00	21	134.43	134.00	-3	1,490	-0.20%
2018/03/20	46	138.34	16	138.19	138.50	30	1,484	2.02%
2018/03/16	1	145.50	0	0.00	145.50	1	1,530	0.07%
2018/03/15	31	146.18	1	147.00	146.00	30	1,564	1.92%
2018/03/14	23	149.48	1	151.00	148.00	22	1,687	1.30%
2018/03/13	23	150.28	2	151.50	149.50	21	1,720	1.22%
2018/03/12	2	143.75	3	145.33	145.00	-1	1,701	-0.06%
2018/03/09	13	144.42	10	144.20	144.00	3	1,718	0.17%
2018/03/08	6	147.25	5	148.70	148.50	1	1,715	0.06%
2018/03/07	9	146.78	11	147.77	147.50	-2	1,715	-0.12%
2018/03/06	6	145.58	6	144.92	144.50	0	1,725	0.00%
2018/03/05	2	146.00	2	146.25	144.50	0	1,748	0.00%
2018/03/02	1	145.50	0	0.00	145.50	1	1,775	0.06%
2018/03/01	8	145.31	8	144.63	146.00	0	1,836	0.00%
2018/02/27	2	149.50	9	147.94	147.50	-7	1,851	-0.38%
2018/02/26	1	150.50	5	147.80	147.50	-4	1,911	-0.21%
2018/02/23	3	150.00	4	149.38	147.50	-1	1,943	-0.05%
2018/02/22	14	147.89	16	150.50	148.00	-2	1,955	-0.10%
2018/02/21	2	144.00	2	143.00	146.50	0	1,957	0.00%
2018/02/12	3	133.67	3	134.83	134.00	0	1,957	0.00%
2018/02/09	10	130.95	4	130.00	133.00	6	1,985	0.30%
2018/02/08	1	142.00	2	140.00	139.50	-1	2,018	-0.05%
2018/02/07	5	143.10	4	144.38	142.00	1	2,077	0.05%
2018/02/06	28	143.11	38	141.22	140.00	-10	2,112	-0.47%
2018/02/05	11	148.23	9	151.00	152.50	2	2,139	0.09%
2018/02/02	2	156.75	1	158.00	156.50	1	2,240	0.04%
2018/01/31	4	158.50	4	158.88	158.00	0	2,361	0.00%
2018/01/30	4	160.38	4	161.13	157.50	0	2,366	0.00%
2018/01/29	1	161.50	2	161.25	161.00	-1	2,360	-0.04%
2018/01/26	3	160.50	3	160.67	161.50	0	2,366	0.00%
2018/01/25	8	163.13	2	162.75	160.00	6	2,395	0.25%
2018/01/24	7	160.29	7	159.57	161.50	0	2,424	0.00%
2018/01/23	2	157.75	8	158.25	158.00	-6	2,429	-0.25%
2018/01/22	16	162.31	7	163.43	163.00	9	2,444	0.37%
2018/01/19	6	165.58	3	165.83	165.00	3	2,471	0.12%
2018/01/18	3	163.33	2	163.50	163.50	1	2,494	0.04%
2018/01/17	4	162.63	4	163.13	162.50	0	2,518	0.00%
2018/01/16	24	162.33	24	161.73	162.00	0	2,547	0.00%
2018/01/15	3	164.67	3	165.17	165.00	0	2,561	0.00%
2018/01/12	4	162.00	4	163.13	161.50	0	2,567	0.00%
2018/01/11	6	161.00	2	163.50	160.00	4	2,579	0.16%
2018/01/10	11	165.36	7	168.86	164.50	4	2,604	0.15%
2018/01/09	8	170.56	4	172.25	168.00	4	2,679	0.15%
2018/01/08	34	174.15	28	173.25	173.00	6	2,673	0.22%
2018/01/05	6	177.42	9	177.61	178.50	-3	2,657	-0.11%
2018/01/04	6	173.33	7	173.64	171.50	-1	2,628	-0.04%
2018/01/03	16	172.69	16	173.31	174.00	0	2,700	0.00%
2018/01/02	4	173.50	3	173.00	172.50	1	2,810	0.04%