新唐 (4919)-富邦-彰化券商分點個股進出

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
123.0
漲跌
▲0.5
漲幅
+0.41%
成交量
829張
產業
上市半導體類股
1450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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	124.00	0	0.00	123.00	1	2,115	0.05%
2024/05/08	2	124.00	1	125.50	124.00	1	2,097	0.05%
2024/05/07	2.1	125.00	0	0.00	126.00	2.1	2,083	0.10%
2024/05/06	0	0.00	5	126.40	123.50	-5	2,067	-0.24%
2024/05/03	1	133.00	0	0.00	130.00	1	1,987	0.05%
2024/04/30	3	129.67	2	129.00	129.50	1	1,963	0.05%
2024/04/29	5	133.00	0	0.00	130.50	5	1,951	0.26%
2024/04/26	0	129.50	0	0.00	130.50	0	1,912	0.00%
2024/04/24	0.7	130.70	0	0.00	131.50	0.7	1,911	0.03%
2024/04/23	1.2	128.83	0	0.00	128.00	1.2	1,909	0.06%
2024/04/22	0	0.00	1	127.00	127.50	-1	1,914	-0.05%
2024/04/18	0	0.00	2	131.25	132.50	-2	1,831	-0.11%
2024/04/16	0	127.50	0	0.00	127.50	0	1,755	0.00%
2024/04/12	1	129.50	1	128.50	129.50	0	1,774	0.00%
2024/04/11	0	0.00	2	125.50	127.50	-2	1,797	-0.11%
2024/04/10	1.5	128.17	0	0.00	127.50	1.5	1,826	0.08%
2024/04/09	0	0.00	5	126.00	127.00	-5	1,824	-0.27%
2024/04/08	0	0.00	1	126.50	126.00	-1	1,836	-0.05%
2024/04/03	0	0.00	0.1	126.50	127.00	-0.1	1,836	-0.01%
2024/04/02	1.5	126.17	0	0.00	126.50	1.5	1,884	0.08%
2024/03/29	0	0.00	1	123.50	122.50	-1	1,858	-0.05%
2024/03/27	3	124.67	2	124.00	123.50	1	1,845	0.05%
2024/03/26	0	0.00	6	123.50	122.00	-6	1,831	-0.33%
2024/03/22	0	0.00	1	123.00	123.50	-1	1,847	-0.05%
2024/03/21	1.1	122.55	0	0.00	122.00	1.1	1,896	0.06%
2024/03/20	5	123.80	0	0.00	123.00	5	1,956	0.26%
2024/03/19	2	122.50	0	0.00	121.50	2	2,010	0.10%
2024/03/15	1	120.00	0	0.00	120.00	1	2,010	0.05%
2024/03/13	1	122.50	1.6	124.10	122.00	-0.5	2,048	-0.03%
2024/03/12	0	124.50	0	0.00	124.00	0	2,096	0.00%
2024/03/11	0.2	126.00	0	0.00	125.00	0.2	2,118	0.01%
2024/03/08	1	122.50	4	124.25	122.00	-3	2,162	-0.14%
2024/03/07	3	126.32	0	0.00	125.50	3	2,176	0.14%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/04	10.1	131.24	0	0.00	129.50	10.1	2,578	0.39%
2024/02/29	1	129.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	4.2	132.75	3	130.17	128.50	1.2	2,883	0.04%
2024/02/26	2	130.00	0	0.00	129.50	2	2,944	0.07%
2024/02/23	3	132.34	3	131.33	131.00	0	3,044	0.00%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	2	132.75	1	133.00	132.50	1	3,190	0.03%
2024/02/16	3	128.17	0	0.00	128.50	3	3,428	0.09%
2024/02/05	0	0.00	1	128.00	127.00	-1	3,445	-0.03%
2024/02/02	1	129.00	2	129.00	129.00	-1	3,451	-0.03%
2024/02/01	1	128.00	1	128.00	129.00	0	3,452	0.00%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/29	0	0.00	0.3	130.00	130.50	-0.3	3,503	-0.01%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/25	1	131.00	0	0.00	131.00	1	3,604	0.03%
2024/01/24	0	0.00	2	132.00	131.00	-2	3,620	-0.06%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	1	132.00	0	0.00	132.50	1	3,646	0.03%
2024/01/18	1	130.00	15	128.77	130.00	-14	3,651	-0.38%
2024/01/17	2	130.25	2	132.50	130.00	0	3,651	0.00%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/12	0	0.00	0.1	136.00	134.50	-0.1	3,671	0.00%
2024/01/11	1	136.00	0	0.00	136.00	1	3,698	0.03%
2024/01/09	0	0.00	1.1	134.09	135.00	-1.1	3,800	-0.03%
2024/01/08	0	0.00	2	138.75	138.00	-2	3,792	-0.05%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/04	3	140.50	2	140.00	141.00	1	3,817	0.03%
2024/01/03	1	140.50	5	140.80	142.00	-4	3,801	-0.11%
2024/01/02	2.4	142.83	0	0.00	141.50	2.4	3,795	0.06%
2023/12/29	1	141.00	0	0.00	142.00	1	3,793	0.03%
2023/12/28	1	142.50	0.2	142.50	142.00	0.8	3,785	0.02%
2023/12/27	0	0.00	65	139.50	139.50	-65	3,725	-1.74%
2023/12/26	2	139.99	0	0.00	140.00	2	3,729	0.05%
2023/12/25	0.5	140.00	0	0.00	140.00	0.5	3,726	0.01%
2023/12/15	3.1	141.82	0.3	142.00	141.00	2.8	3,721	0.08%
2023/12/14	0	0.00	86	147.37	148.50	-86	3,738	-2.30%
2023/12/13	5	143.30	0	0.00	143.50	5	3,695	0.14%
2023/12/12	0	0.00	110	144.73	145.00	-110	3,705	-2.97%	大賣/鉅額交易
2023/12/11	0	0.00	40	144.50	145.50	-40	3,757	-1.06%
2023/12/08	0	0.00	50.1	144.50	143.00	-50.1	3,889	-1.29%
2023/12/07	5	141.50	42	142.51	142.00	-37	3,886	-0.95%
2023/12/06	0	0.00	60	145.85	145.50	-60	3,856	-1.56%
2023/12/05	0	0.00	2	147.00	146.00	-2	3,838	-0.05%
2023/12/04	1	151.00	0	0.00	149.50	1	3,806	0.03%
2023/12/01	0	0.00	3	149.83	149.50	-3	3,798	-0.08%
2023/11/30	3	148.50	3	149.17	148.50	0	3,801	0.00%
2023/11/29	9	148.22	13.1	149.91	149.50	-4.1	3,692	-0.11%
2023/11/27	3	142.83	3.2	144.63	141.50	-0.2	3,349	-0.01%
2023/11/24	0	0.00	50	140.00	139.00	-50	3,216	-1.55%
2023/11/22	10	140.50	67	141.15	140.50	-57	3,120	-1.83%
2023/11/21	0.1	137.50	202	138.50	138.00	-201.9	3,036	-6.65%	大賣/鉅額交易
2023/11/20	0	0.00	46	138.66	138.50	-46	3,037	-1.51%
2023/11/16	1.1	137.41	28	137.50	136.50	-26.9	3,041	-0.88%
2023/11/15	14	137.04	13.8	135.08	138.00	0.2	3,016	0.01%
2023/11/14	0.1	132.95	0	0.00	133.00	0.1	2,750	0.00%
2023/11/13	4	132.25	105	131.50	132.50	-101	2,771	-3.64%	大賣/鉅額交易
2023/11/10	0	0.00	37	130.77	131.00	-37	2,750	-1.35%
2023/11/09	1	129.50	50	129.60	129.50	-49	2,758	-1.78%
2023/11/08	0	0.00	1	131.00	131.00	-1	2,786	-0.04%
2023/11/07	0	129.25	0	0.00	130.50	0	2,781	0.00%
2023/11/06	1	128.00	1	129.50	128.50	0	2,818	0.00%
2023/11/03	5	126.80	6	128.25	127.50	-1	2,829	-0.04%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/11/01	0	0.00	2	129.25	128.50	-2	2,820	-0.07%
2023/10/30	1	126.00	0	0.00	128.00	1	2,994	0.03%
2023/10/23	0	0.00	0.3	128.00	128.00	-0.3	3,647	-0.01%
2023/10/20	10	131.95	0	0.00	132.50	10	3,681	0.27%
2023/10/19	0	0.00	0.2	132.00	132.50	-0.2	3,759	-0.01%
2023/10/18	3	133.16	47	130.88	130.00	-44	3,850	-1.14%
2023/10/17	0	0.00	11	130.50	130.00	-11	3,988	-0.28%
2023/10/16	0	0.00	1	131.00	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	2	130.51	131.00	-2	4,309	-0.05%
2023/10/04	0	0.00	32	123.84	125.00	-32	4,493	-0.71%
2023/10/03	0	0.00	25	125.10	125.00	-25	4,518	-0.55%
2023/10/02	2.2	126.04	51	125.50	126.00	-48.8	4,591	-1.06%
2023/09/27	1	123.50	20	123.75	124.50	-19	4,946	-0.38%
2023/09/26	0	0.00	55	125.36	125.50	-55	5,084	-1.08%
2023/09/25	0	129.00	0.4	127.00	126.50	-0.4	5,098	-0.01%
2023/09/21	0	0.00	2	128.50	127.50	-2	5,038	-0.04%
2023/09/20	1	131.00	0	0.00	130.50	1	5,033	0.02%
2023/09/19	1	134.00	0	0.00	132.50	1	5,046	0.02%
2023/09/18	1	134.00	7	134.00	134.00	-6	5,004	-0.12%
2023/09/15	0	0.00	2	132.50	132.50	-2	5,003	-0.04%
2023/09/14	1	132.00	1	132.00	132.00	0	4,990	0.00%
2023/09/13	2	132.75	0.1	132.00	130.00	2	4,971	0.04%
2023/09/11	0	0.00	35	127.71	126.50	-35	4,966	-0.70%
2023/09/08	5	128.50	0	0.00	127.00	5	5,039	0.10%
2023/09/07	0	0.00	1	128.00	127.50	-1	5,196	-0.02%
2023/09/06	1	130.00	0	0.00	129.00	1	5,233	0.02%
2023/09/01	0	0.00	5	124.00	123.50	-5	5,171	-0.10%
2023/08/29	1	117.50	1	120.00	120.00	0	5,283	0.00%
2023/08/24	1	120.00	1	122.50	120.50	0	5,383	0.00%
2023/08/23	1	117.51	4	117.38	121.50	-3	5,455	-0.05%
2023/08/22	0.2	121.00	0	0.00	120.00	0.2	5,447	0.00%
2023/08/21	1	121.50	0	0.00	121.50	1	5,471	0.02%
2023/08/18	5	125.00	1	126.50	125.00	4	5,494	0.07%
2023/08/17	0.7	126.00	1.1	126.02	127.00	-0.4	5,511	-0.01%
2023/08/16	0	0.00	2.1	125.51	125.50	-2.1	5,510	-0.04%
2023/08/10	0.2	124.50	3	124.33	124.50	-2.9	5,803	-0.05%
2023/08/08	3.3	129.55	0	0.00	130.00	3.3	5,864	0.06%
2023/08/07	1	130.00	5	128.20	129.00	-4	5,915	-0.07%
2023/08/04	1	125.50	16	125.56	126.50	-15	5,943	-0.25%
2023/08/02	3.2	126.73	4	129.75	126.50	-0.9	6,058	-0.01%
2023/08/01	4.3	139.03	2.5	138.90	133.00	1.8	6,000	0.03%
2023/07/31	2.5	138.10	7.2	138.36	140.00	-4.7	5,836	-0.08%
2023/07/28	7.2	141.79	802	141.62	142.00	-794.8	5,698	-13.95%	大賣/鉅額交易
2023/07/27	1	140.00	3	139.00	139.50	-2	5,616	-0.04%
2023/07/26	5	137.40	3	138.67	136.50	2	5,628	0.04%
2023/07/25	1	140.50	0.5	140.00	139.00	0.5	5,618	0.01%
2023/07/24	0	0.00	12.5	139.70	140.00	-12.5	5,584	-0.22%
2023/07/21	3.9	139.48	0	0.00	140.00	3.9	5,630	0.07%
2023/07/20	10.8	143.76	4	143.00	142.00	6.8	5,673	0.12%
2023/07/19	5.5	142.78	3.1	143.44	141.50	2.4	5,475	0.04%
2023/07/18	14.5	138.41	1.1	136.77	141.00	13.4	5,344	0.25%
2023/07/17	1.5	137.33	8.2	137.80	138.00	-6.7	5,173	-0.13%
2023/07/14	8	136.00	3	137.50	137.00	5	5,169	0.10%
2023/07/13	0	0.00	3	133.67	133.00	-3	5,120	-0.06%
2023/07/12	1	133.50	1	131.50	131.50	0	5,077	0.00%
2023/07/11	0	0.00	2	133.50	133.50	-2	5,062	-0.04%
2023/07/07	3	130.33	0	0.00	131.00	3	5,071	0.06%
2023/07/06	1	135.50	0	0.00	134.00	1	5,046	0.02%
2023/07/05	0.2	136.50	7	135.29	136.00	-6.8	4,982	-0.14%
2023/07/04	0	0.00	4	133.38	135.50	-4	4,758	-0.08%
2023/07/03	1	129.00	0	0.00	129.00	1	4,642	0.02%
2023/06/30	1	128.00	1	128.00	128.50	0	4,718	0.00%
2023/06/29	2	127.75	0	0.00	128.00	2	4,822	0.04%
2023/06/28	0	0.00	1	130.00	127.00	-1	4,942	-0.02%
2023/06/26	1	130.50	3	130.50	131.00	-2	5,095	-0.04%
2023/06/21	1	127.50	1	127.50	128.00	0	5,190	0.00%
2023/06/20	4	129.50	0	0.00	129.50	4	5,593	0.07%
2023/06/16	3.1	131.84	3	132.00	131.50	0.1	5,638	0.00%
2023/06/15	0	0.00	3	134.00	134.00	-3	5,682	-0.05%
2023/06/14	2.1	131.49	0	0.00	130.50	2.1	5,637	0.04%
2023/06/13	8	135.06	2	134.25	135.00	6	5,582	0.11%
2023/06/12	0	0.00	1	129.50	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	4	127.63	128.00	-4	5,465	-0.07%
2023/06/08	5	126.50	0	0.00	126.00	5	5,502	0.09%
2023/06/06	1	127.50	0	0.00	127.00	1	5,595	0.02%
2023/06/05	0	0.00	3	129.17	130.00	-3	5,624	-0.05%
2023/06/02	3	126.67	70.5	127.00	127.00	-67.5	5,665	-1.19%
2023/06/01	2	127.75	0	0.00	127.00	2	5,927	0.03%
2023/05/31	0	0.00	135	128.65	129.00	-135	6,015	-2.24%	大賣/鉅額交易
2023/05/30	1	130.00	3	129.17	129.00	-2	6,057	-0.03%
2023/05/29	0	0.00	2	130.00	130.50	-2	6,039	-0.03%
2023/05/25	0.1	126.00	2	126.00	125.50	-1.9	6,300	-0.03%
2023/05/24	1.5	125.17	0	0.00	124.50	1.5	6,388	0.02%
2023/05/22	0	0.00	2	126.00	127.00	-2	6,636	-0.03%
2023/05/19	0	0.00	97	126.51	126.00	-97	6,787	-1.43%
2023/05/18	3	126.00	159	125.75	125.50	-156	6,762	-2.31%	大賣/鉅額交易
2023/05/17	1	122.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	7	122.21	7	122.00	121.50	0	6,830	0.00%
2023/05/12	2	124.51	0	0.00	125.50	2	6,893	0.03%
2023/05/11	5	125.50	0	0.00	124.00	5	6,930	0.07%
2023/05/10	1	126.00	1	128.50	129.50	0	7,124	0.00%
2023/05/09	3.1	127.17	1	129.50	126.50	2.1	7,217	0.03%
2023/05/08	3	135.67	0	0.00	133.50	3	7,224	0.04%
2023/05/05	1	133.01	1	133.50	133.50	0	7,405	0.00%
2023/05/04	1	131.50	1	134.00	131.50	0	7,952	0.00%
2023/05/03	1	129.50	2	132.50	133.50	-1	8,266	-0.01%
2023/05/02	0	132.50	0	0.00	131.00	0	8,292	0.00%
2023/04/28	3	130.67	1	132.50	133.00	2	8,374	0.02%
2023/04/27	1	127.02	1	130.50	129.50	0	8,347	0.00%
2023/04/26	1	127.00	0	0.00	130.50	1	8,364	0.01%
2023/04/25	2.6	133.23	0	0.00	130.00	2.6	8,288	0.03%
2023/04/24	1	139.00	0	0.00	139.00	1	8,236	0.01%
2023/04/20	0	0.00	3	142.33	142.50	-3	8,360	-0.04%
2023/04/19	1.1	143.57	1.2	144.67	143.50	-0.2	8,468	0.00%
2023/04/18	0	0.00	0	148.00	147.00	0	8,422	0.00%
2023/04/14	1	148.00	0	0.00	148.50	1	8,401	0.01%
2023/04/13	0	0.00	1	146.50	147.00	-1	8,416	-0.01%
2023/04/12	0	0.00	1	151.00	150.00	-1	8,401	-0.01%
2023/04/11	0	0.00	221	150.00	150.00	-221	8,409	-2.63%	大賣/鉅額交易
2023/04/10	0	0.00	150	149.53	149.00	-150	8,400	-1.79%	大賣/鉅額交易
2023/04/06	0	0.00	1	146.50	148.00	-1	8,373	-0.01%
2023/03/31	4	149.75	1	150.00	149.50	3	8,403	0.04%
2023/03/30	1.2	145.58	1	148.00	148.50	0.2	8,360	0.00%
2023/03/29	6.1	144.11	1	143.00	143.00	5.1	8,337	0.06%
2023/03/28	5.1	146.94	7	148.00	146.00	-1.9	8,476	-0.02%
2023/03/27	1.2	152.42	1	151.50	151.50	0.2	8,360	0.00%
2023/03/24	12.6	157.62	5	157.70	155.50	7.6	8,339	0.09%
2023/03/23	18	156.61	24.3	157.24	159.50	-6.3	8,267	-0.08%
2023/03/21	2	147.50	0.3	147.00	147.00	1.7	7,914	0.02%
2023/03/20	1.5	148.33	1	147.50	148.00	0.5	7,914	0.01%
2023/03/16	1.2	144.50	1.5	145.00	144.50	-0.3	8,098	0.00%
2023/03/15	1	149.00	2	148.50	147.00	-1	8,154	-0.01%
2023/03/14	0	0.00	2	145.50	147.00	-2	8,204	-0.02%
2023/03/13	2	144.75	0	0.00	145.50	2	8,335	0.02%
2023/03/10	2	146.00	5	145.20	145.00	-3	8,362	-0.04%
2023/03/09	2.5	149.00	5	148.60	148.50	-2.5	8,462	-0.03%
2023/03/08	1.1	148.52	1	150.00	150.00	0.1	8,439	0.00%
2023/03/07	3	148.17	1	149.00	148.50	2	8,528	0.02%
2023/03/06	8.5	153.94	4	154.75	151.50	4.5	8,498	0.05%
2023/03/03	1.5	150.83	7	150.50	150.50	-5.5	8,334	-0.07%
2023/03/02	2	147.75	1	147.50	148.00	1	8,660	0.01%
2023/03/01	2	149.50	3	149.50	149.50	-1	8,852	-0.01%
2023/02/24	7	150.21	5.1	148.72	147.50	1.9	9,086	0.02%
2023/02/23	28.1	149.23	32	148.83	149.50	-3.9	9,028	-0.04%
2023/02/22	5	141.60	1	142.52	142.50	4	9,014	0.04%
2023/02/21	10	144.55	2	144.50	145.50	8	9,132	0.09%
2023/02/20	3	143.33	1.5	144.17	143.50	1.5	9,533	0.02%
2023/02/17	6.5	143.85	2	144.25	144.50	4.5	9,521	0.05%
2023/02/16	4	145.50	1	146.50	149.00	3	9,440	0.03%
2023/02/15	4	147.00	0	0.00	145.00	4	9,608	0.04%
2023/02/14	1	146.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	0	0.00	1	147.52	147.50	-1	9,556	-0.01%
2023/02/10	1	148.00	1	150.50	147.50	0	9,660	0.00%
2023/02/09	4	151.63	1	151.00	150.50	3	9,805	0.03%
2023/02/08	4	152.00	4.1	152.29	154.00	-0.1	9,831	0.00%
2023/02/07	0.1	146.71	3	147.33	148.50	-2.9	9,742	-0.03%
2023/02/06	0	0.00	6	148.33	148.50	-6	9,772	-0.06%
2023/02/03	5	147.00	11	148.59	151.50	-6	9,674	-0.06%
2023/02/02	19	147.45	20.1	147.92	147.00	-1.1	9,537	-0.01%
2023/02/01	3	138.17	561.4	139.49	142.00	-558.4	9,089	-6.14%	大賣/鉅額交易
2023/01/31	2	129.50	0	130.50	129.50	2	8,855	0.02%
2023/01/30	0	0.00	108.2	130.90	130.50	-108.2	8,906	-1.21%	大賣/鉅額交易
2023/01/17	0.2	125.00	2	125.50	126.00	-1.8	8,856	-0.02%
2023/01/16	0	0.00	4	125.63	125.50	-4	8,966	-0.04%
2023/01/13	1	125.50	2.5	125.80	124.00	-1.5	8,992	-0.02%
2023/01/12	1	126.50	2	126.25	125.50	-1	9,057	-0.01%
2023/01/11	0.5	125.50	8	124.38	125.50	-7.5	9,041	-0.08%
2023/01/10	0	0.00	0.2	123.00	123.50	-0.2	9,085	0.00%
2023/01/09	0	0.00	5	120.60	123.50	-5	9,169	-0.05%
2023/01/05	0	116.00	0.5	118.00	115.50	-0.5	9,376	-0.01%
2023/01/04	1	118.00	1	116.50	117.50	0	9,454	0.00%
2022/12/29	0.5	116.00	0	0.00	116.50	0.5	9,620	0.01%
2022/12/28	0	0.00	1	116.00	114.00	-1	9,815	-0.01%
2022/12/27	4	118.38	0	0.00	118.00	4	9,880	0.04%
2022/12/26	0	0.00	1.1	116.09	116.00	-1.1	9,989	-0.01%
2022/12/23	2.1	116.51	1	116.00	117.00	1.1	10,116	0.01%
2022/12/22	2.1	120.23	0	0.00	119.50	2.1	10,179	0.02%
2022/12/21	0	0.00	10	118.50	120.00	-10	10,261	-0.10%
2022/12/20	17	122.56	7	123.50	118.50	10	10,300	0.10%
2022/12/19	1.1	120.00	0	0.00	120.00	1.1	10,205	0.01%
2022/12/16	3	120.33	0	0.00	121.00	3	10,373	0.03%
2022/12/15	2	123.00	0	0.00	123.50	2	10,490	0.02%
2022/12/14	0	0.00	3	124.50	125.00	-3	10,525	-0.03%
2022/12/13	0	0.00	6	121.50	120.00	-6	10,613	-0.06%
2022/12/12	1	122.00	1	121.50	122.00	0	10,622	0.00%
2022/12/09	14	124.68	8	122.06	121.50	6	10,681	0.06%
2022/12/08	1.7	122.79	3	122.67	124.00	-1.3	10,619	-0.01%
2022/12/07	2	120.00	4	119.25	118.50	-2	10,585	-0.02%
2022/12/06	2	124.01	0.1	124.50	124.00	1.9	10,914	0.02%
2022/12/05	0	127.00	3.1	127.17	127.00	-3	10,858	-0.03%
2022/12/02	1.1	124.07	1	124.50	124.50	0.1	10,783	0.00%
2022/12/01	1	124.50	2.1	123.74	123.50	-1.1	10,825	-0.01%
2022/11/30	0	0.00	1.2	120.58	121.00	-1.2	10,891	-0.01%
2022/11/29	10	121.20	2.3	120.26	120.50	7.7	10,954	0.07%
2022/11/28	1.4	120.36	2	121.00	122.00	-0.6	10,869	-0.01%
2022/11/25	2	121.25	0	0.00	120.00	2	10,880	0.02%
2022/11/24	4.3	126.98	8.2	126.25	123.50	-3.9	10,847	-0.04%
2022/11/23	1	124.00	3.1	123.67	122.50	-2.1	10,472	-0.02%
2022/11/22	2.2	120.91	3	122.17	122.00	-0.8	10,331	-0.01%
2022/11/21	1	118.00	2.1	117.78	118.00	-1.1	10,324	-0.01%
2022/11/18	3	116.22	15.1	118.77	115.50	-12	10,538	-0.11%
2022/11/17	6.1	121.01	13	121.15	121.00	-6.9	10,446	-0.07%
2022/11/16	7.5	119.94	12.2	122.17	123.00	-4.7	10,300	-0.05%
2022/11/15	0	0.00	16	114.28	116.00	-16	9,870	-0.16%
2022/11/14	2	110.75	1	111.00	111.00	1	10,112	0.01%
2022/11/11	9.1	112.05	16	114.28	109.50	-6.9	10,391	-0.07%
2022/11/10	4	109.38	2	109.00	110.00	2	10,306	0.02%
2022/11/09	13	109.38	266.1	109.22	109.50	-253.1	10,425	-2.43%	大賣/鉅額交易
2022/11/08	26	109.63	11	110.64	107.50	15	10,680	0.14%
2022/11/07	7.2	105.74	8.1	105.79	107.50	-0.9	10,829	-0.01%
2022/11/04	5	110.90	3	110.50	111.00	2	10,661	0.02%
2022/11/03	9	109.67	7.2	109.93	110.50	1.8	10,550	0.02%
2022/11/02	4.2	107.95	3	107.67	107.00	1.2	10,464	0.01%
2022/11/01	22	103.48	301	104.00	104.00	-279	10,460	-2.67%	大賣/鉅額交易
2022/10/31	14	103.39	4	102.38	102.50	10	10,606	0.09%
2022/10/28	0	0.00	1.1	103.00	102.50	-1.1	10,684	-0.01%
2022/10/27	1	98.80	8	99.58	101.50	-7	10,623	-0.07%
2022/10/26	5	95.86	10	95.80	95.70	-5	10,559	-0.05%
2022/10/25	11	97.91	7	96.74	97.30	4	10,521	0.04%
2022/10/24	3	99.60	1.1	99.27	97.90	2	10,523	0.02%
2022/10/21	1	95.72	4	96.13	95.00	-3	10,508	-0.03%
2022/10/20	3	96.90	0	0.00	98.40	3	10,537	0.03%
2022/10/19	1	100.50	2	100.75	99.80	-1	10,741	-0.01%
2022/10/18	6.1	103.21	5.1	104.81	100.50	1	10,864	0.01%
2022/10/17	8.2	99.55	4	101.75	103.00	4.2	11,816	0.04%
2022/10/14	1	103.50	2	103.01	103.50	-1	12,295	-0.01%
2022/10/13	2.1	97.49	0	0.00	94.10	2.1	12,329	0.02%
2022/10/12	7.1	105.07	5	104.10	104.00	2.1	12,291	0.02%
2022/10/11	0	0.00	3.2	107.59	107.00	-3.2	12,413	-0.03%
2022/10/07	2.2	112.56	0	0.00	113.00	2.2	12,607	0.02%
2022/10/06	4	113.88	24	112.85	115.50	-20	13,015	-0.15%
2022/10/05	18	116.03	5	114.60	113.00	13	13,248	0.10%
2022/10/04	16	110.56	6	109.50	110.00	10	13,313	0.08%
2022/10/03	2	106.35	1	106.50	107.50	1	13,402	0.01%
2022/09/30	2	104.50	4	105.38	108.00	-2	13,595	-0.01%
2022/09/29	3	104.33	2	105.50	104.50	1	13,715	0.01%
2022/09/28	0	0.00	1	111.00	105.00	-1	13,911	-0.01%
2022/09/27	2	110.00	5	110.00	113.50	-3	14,330	-0.02%
2022/09/26	3	112.33	0	0.00	108.50	3	14,738	0.02%
2022/09/23	1.1	121.29	1	117.00	117.00	0.1	15,029	0.00%
2022/09/22	3	123.83	4	124.75	124.00	-1	15,066	-0.01%
2022/09/21	0	0.00	1.1	123.50	124.00	-1.1	15,104	-0.01%
2022/09/20	2	123.75	4.1	123.12	122.50	-2.1	15,196	-0.01%
2022/09/19	2	120.00	2	121.25	120.50	0	15,291	0.00%
2022/09/16	4	120.25	2	121.00	120.00	2	15,471	0.01%
2022/09/15	2.2	122.36	301.5	120.57	120.00	-299.3	15,554	-1.92%	大賣/鉅額交易
2022/09/14	24	121.85	24	119.75	123.50	0	15,708	0.00%
2022/09/13	3	123.83	4	125.25	122.50	-1	15,748	-0.01%
2022/09/12	1	118.50	1	120.00	118.50	0	15,530	0.00%
2022/09/08	1.3	114.85	0	0.00	117.50	1.3	15,711	0.01%
2022/09/07	1	115.00	2	113.52	115.00	-1	15,940	-0.01%
2022/09/06	2	115.50	1.2	119.08	113.00	0.8	16,010	0.00%
2022/09/05	1	121.50	1	124.00	118.50	0	15,932	0.00%
2022/09/02	2	122.75	2.5	122.70	122.00	-0.5	15,939	0.00%
2022/09/01	2.1	123.05	0	0.00	121.00	2.1	16,062	0.01%
2022/08/31	0.8	125.00	2	124.00	125.50	-1.2	16,138	-0.01%
2022/08/29	2	121.50	1	122.00	123.00	1	17,208	0.01%
2022/08/26	10	128.75	4	129.75	126.50	6	17,514	0.03%
2022/08/25	3	126.67	11	127.18	127.50	-8	17,347	-0.05%
2022/08/24	1	124.00	0.1	122.00	123.00	0.9	17,193	0.01%
2022/08/23	3.1	120.84	1	122.00	121.50	2.1	17,543	0.01%
2022/08/22	4	124.50	2.2	124.59	123.50	1.8	17,678	0.01%
2022/08/19	24	126.08	16.4	126.41	125.50	7.7	17,767	0.04%
2022/08/18	3.1	120.16	224	124.44	124.50	-220.9	17,514	-1.26%	大賣/鉅額交易
2022/08/17	4	120.88	294.1	120.47	119.50	-290.1	17,449	-1.66%	大賣/鉅額交易
2022/08/16	5.4	123.44	4	125.50	122.50	1.4	17,705	0.01%
2022/08/15	56	124.55	34	124.40	124.00	22	17,881	0.12%
2022/08/12	6	120.50	409	118.51	121.50	-403	18,001	-2.24%	大賣/鉅額交易
2022/08/11	2	114.25	13	114.31	113.00	-11	17,973	-0.06%
2022/08/10	1	112.00	1.1	111.55	111.00	-0.1	18,274	0.00%
2022/08/09	3	113.33	2	113.50	113.50	1	18,552	0.01%
2022/08/08	2	113.75	1	114.50	114.00	1	19,047	0.01%
2022/08/05	0.1	112.00	1	112.00	114.00	-0.9	19,385	0.00%
2022/08/04	3	104.17	16	103.56	106.50	-13	19,606	-0.07%
2022/08/03	5	108.00	1	108.00	108.00	4	19,728	0.02%
2022/08/02	2	108.75	17	109.21	109.00	-15	20,209	-0.07%
2022/08/01	4	114.50	2	113.75	112.50	2	20,510	0.01%
2022/07/29	2.1	118.52	0	0.00	119.50	2.1	21,141	0.01%
2022/07/28	4	122.63	3.2	120.81	118.00	0.8	21,759	0.00%
2022/07/27	1	120.50	3.1	120.47	120.00	-2.1	22,255	-0.01%
2022/07/26	3.2	119.81	3.1	121.45	119.50	0.1	22,354	0.00%
2022/07/25	5	126.40	4	127.50	127.50	1	22,271	0.00%
2022/07/22	21.2	132.50	8.2	133.97	130.00	13.1	22,383	0.06%
2022/07/21	9.9	126.80	4	124.75	129.50	5.9	21,594	0.03%
2022/07/20	2	118.00	9	118.17	118.00	-7	21,191	-0.03%
2022/07/19	2	115.00	4	114.75	114.00	-2	21,217	-0.01%
2022/07/18	23	116.61	29	117.48	117.00	-6	21,378	-0.03%
2022/07/15	11.1	115.54	2	114.25	116.00	9.1	21,812	0.04%
2022/07/14	6	113.67	11	112.82	114.50	-5	21,730	-0.02%
2022/07/13	12	112.17	7.1	111.35	110.00	4.9	21,524	0.02%
2022/07/12	11.2	111.90	11	111.55	112.50	0.2	21,510	0.00%
2022/07/11	1	118.00	1	120.00	117.50	0	21,710	0.00%
2022/07/08	7.1	119.88	11	118.18	117.00	-3.9	21,852	-0.02%
2022/07/07	12	114.42	8	115.69	117.00	4	21,879	0.02%
2022/07/06	0	0.00	3	113.50	112.50	-3	22,093	-0.01%
2022/07/05	10	118.40	5	117.00	118.00	5	22,267	0.02%
2022/07/04	8	119.50	10	119.60	122.00	-2	22,281	-0.01%
2022/07/01	5.2	124.23	3	126.83	122.50	2.2	22,482	0.01%
2022/06/30	4.3	137.96	1.3	137.38	136.00	3	22,408	0.01%
2022/06/29	3.3	137.94	2.2	140.19	143.00	1.2	22,711	0.01%
2022/06/28	3.2	144.13	3	141.33	140.50	0.2	22,946	0.00%
2022/06/27	3.1	149.19	2.2	145.28	147.50	0.9	23,468	0.00%
2022/06/24	4	141.12	0	0.00	140.00	4	23,867	0.02%
2022/06/23	18	145.67	15	143.67	144.00	3	24,329	0.01%
2022/06/22	3.2	147.78	4	144.50	144.00	-0.8	24,814	0.00%
2022/06/21	7	154.71	2	156.50	156.50	5	25,557	0.02%
2022/06/20	17.1	163.01	13.1	161.34	154.00	4	26,723	0.01%
2022/06/17	13.1	163.87	2	167.50	167.50	11.1	27,070	0.04%
2022/06/16	9	175.11	9.2	173.83	166.00	-0.2	27,297	0.00%
2022/06/15	4	170.88	3.2	171.13	170.50	0.9	27,687	0.00%
2022/06/14	3.1	166.12	2.1	165.05	168.00	1	27,861	0.00%
2022/06/13	0.1	167.92	1.3	167.50	166.50	-1.2	27,830	0.00%
2022/06/10	6.2	172.81	1	172.50	172.50	5.2	27,999	0.02%
2022/06/09	2	174.25	1.1	176.00	176.50	0.9	27,910	0.00%
2022/06/08	19.6	178.61	16.1	177.18	175.00	3.5	27,819	0.01%
2022/06/07	21.3	180.78	14	181.64	182.00	7.3	27,607	0.03%
2022/06/06	6	176.75	13.1	176.54	176.50	-7.1	27,139	-0.03%
2022/06/02	1	170.50	3	173.17	173.00	-2	26,990	-0.01%
2022/06/01	5	174.30	2.2	173.43	171.50	2.8	26,945	0.01%
2022/05/31	16	173.06	4	172.88	173.50	12	26,840	0.04%
2022/05/30	5.7	167.40	12	169.17	169.00	-6.4	26,547	-0.02%
2022/05/27	7	163.43	2	164.75	162.50	5	26,408	0.02%
2022/05/26	4	162.63	4.4	161.82	160.50	-0.4	26,281	0.00%
2022/05/25	5	162.76	3	161.50	164.00	2	26,198	0.01%
2022/05/24	5.3	166.93	7.1	164.48	160.50	-1.9	26,005	-0.01%
2022/05/23	12	174.08	11.5	173.04	172.00	0.5	25,657	0.00%
2022/05/20	5	174.90	8.2	177.36	175.00	-3.2	25,429	-0.01%
2022/05/19	7.5	169.51	9	171.61	173.50	-1.5	25,020	-0.01%
2022/05/18	4	173.50	6	172.92	171.50	-2	24,878	-0.01%
2022/05/17	7	170.29	406	171.31	171.50	-399	24,725	-1.61%	大賣/鉅額交易
2022/05/16	17	173.44	22	171.30	167.50	-5	24,832	-0.02%
2022/05/13	21	167.60	104	168.01	166.50	-83	24,511	-0.34%	大賣/
2022/05/12	4.1	167.00	8.1	165.36	163.00	-4	24,431	-0.02%
2022/05/11	5	166.00	1	164.00	163.50	4	24,469	0.02%
2022/05/10	11.3	166.42	14	166.54	168.00	-2.8	24,989	-0.01%
2022/05/09	6	167.00	4.1	166.43	163.00	1.9	24,776	0.01%
2022/05/06	5	168.40	210.1	169.33	171.50	-205.1	24,525	-0.84%	大賣/鉅額交易
2022/05/05	11.2	168.04	212	167.08	168.00	-200.8	24,166	-0.83%	大賣/鉅額交易
2022/05/04	9.1	157.18	11	158.41	162.50	-1.9	23,768	-0.01%
2022/05/03	1.6	149.36	3	149.50	151.50	-1.4	23,539	-0.01%
2022/04/29	3.3	146.92	4	147.38	146.00	-0.7	23,509	0.00%
2022/04/28	18	143.19	18	143.42	143.50	0	23,501	0.00%
2022/04/27	5	144.00	8	142.31	145.00	-3	23,407	-0.01%
2022/04/26	6	148.33	2	148.00	143.50	4	23,610	0.02%
2022/04/25	3	151.67	27	152.41	149.00	-24	23,957	-0.10%
2022/04/22	15.2	159.96	2	161.50	159.50	13.2	24,015	0.05%
2022/04/21	19.7	165.81	161.2	166.44	166.50	-141.5	23,823	-0.59%	大賣/鉅額交易
2022/04/20	1.3	160.50	2	159.00	159.50	-0.7	23,299	0.00%
2022/04/19	5.1	159.79	2	158.51	158.00	3.1	23,270	0.01%
2022/04/18	3	153.67	5	156.00	156.00	-2	23,186	-0.01%
2022/04/15	12.1	156.73	7	156.43	156.50	5.1	23,015	0.02%
2022/04/14	4.3	167.22	10	167.30	167.00	-5.7	22,684	-0.03%
2022/04/13	5	164.40	2	163.50	163.50	3	22,437	0.01%
2022/04/12	7.3	160.28	6	160.42	159.00	1.3	22,172	0.01%
2022/04/11	4	164.13	4	164.00	160.50	0	21,872	0.00%
2022/04/08	11	170.95	3	172.50	173.00	8	21,426	0.04%
2022/04/07	13	170.92	14	170.23	172.50	-1	20,942	0.00%
2022/04/06	3	179.50	1	180.00	180.00	2	20,316	0.01%
2022/04/01	17	181.97	5	183.00	183.00	12	20,023	0.06%
2022/03/31	10	195.45	11	193.32	191.00	-1	19,559	-0.01%
2022/03/30	18	199.19	5	197.20	190.50	13	19,221	0.07%
2022/03/29	11	187.50	17.1	190.25	194.50	-6.1	18,900	-0.03%
2022/03/28	10.7	183.69	14.7	182.70	177.00	-4	18,930	-0.02%
2022/03/25	7	179.21	15.2	178.72	179.50	-8.2	18,298	-0.04%
2022/03/24	20.7	177.79	21.1	175.99	179.00	-0.5	17,766	0.00%
2022/03/23	6.4	171.47	16	171.81	175.50	-9.6	16,873	-0.06%
2022/03/22	12	156.54	25	157.56	160.00	-13	15,827	-0.08%
2022/03/21	5.3	153.28	7.1	154.57	153.50	-1.8	15,465	-0.01%
2022/03/18	12.1	151.44	16.1	151.00	149.00	-4	15,255	-0.03%
2022/03/17	7	145.14	5	146.00	148.50	2	14,639	0.01%
2022/03/16	5	136.80	6	138.50	137.00	-1	14,436	-0.01%
2022/03/15	17.9	143.01	16.7	141.91	138.50	1.2	14,460	0.01%
2022/03/14	11	144.91	12	144.50	145.00	-1	14,442	-0.01%
2022/03/11	1	143.00	4	144.00	143.00	-3	14,740	-0.02%
2022/03/10	7.2	143.99	5	145.60	143.00	2.2	14,906	0.01%
2022/03/09	11	143.09	147	143.17	143.50	-136	15,044	-0.90%	大賣/鉅額交易
2022/03/08	6.5	140.96	8	141.63	140.00	-1.5	15,349	-0.01%
2022/03/07	2	137.75	10	137.50	138.00	-8	16,046	-0.05%
2022/03/04	0.5	145.00	2	146.50	144.50	-1.5	17,325	-0.01%
2022/03/03	15.5	145.23	9	145.67	145.50	6.5	18,951	0.03%
2022/03/02	2	141.50	3	142.33	143.00	-1	19,522	-0.01%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	4	137.50	3.5	136.29	136.50	0.5	20,576	0.00%
2022/02/24	4.5	134.39	11	135.18	133.50	-6.5	21,396	-0.03%
2022/02/23	1	141.00	3	140.00	140.00	-2	21,422	-0.01%
2022/02/22	102	137.51	0	0.00	136.50	102	21,565	0.47%	大買/鉅額交易
2022/02/21	2	141.75	0	0.00	142.00	2	21,782	0.01%
2022/02/18	3	143.00	1	139.50	144.50	2	22,092	0.01%
2022/02/17	9	144.50	2	146.75	143.00	7	22,348	0.03%
2022/02/16	3	150.67	3	150.33	147.50	0	22,483	0.00%
2022/02/15	2	146.25	4	148.88	145.50	-2	22,383	-0.01%
2022/02/14	159.5	145.06	45	144.88	143.50	114.5	22,227	0.52%	大買/鉅額交易
2022/02/11	5	148.40	8	150.38	152.00	-3	22,140	-0.01%
2022/02/10	13	147.08	13.6	149.45	147.50	-0.6	21,979	0.00%
2022/02/09	256	143.51	0	0.00	143.00	256	21,281	1.20%	大買/鉅額交易
2022/02/07	13	145.73	9.2	146.50	144.00	3.8	21,124	0.02%
2022/01/26	7.1	142.85	311	142.97	143.00	-304	20,884	-1.46%	大賣/鉅額交易
2022/01/25	2	138.75	7	141.21	140.50	-5	20,809	-0.02%
2022/01/24	0.5	136.87	0	0.00	138.50	0.5	20,593	0.00%
2022/01/21	2	139.50	2	139.75	135.00	0	20,604	0.00%
2022/01/20	0.8	141.00	1	141.00	142.00	-0.2	20,533	0.00%
2022/01/19	8	139.69	9	140.44	140.50	-1	20,662	0.00%
2022/01/18	3	137.83	3.8	139.41	139.00	-0.8	20,828	0.00%
2022/01/17	2.9	130.74	5	129.80	131.00	-2.1	20,616	-0.01%
2022/01/14	104.2	122.52	1	126.50	124.00	103.2	21,152	0.49%	大買/鉅額交易
2022/01/13	5	125.00	6.1	126.42	126.00	-1.1	21,889	-0.01%
2022/01/12	1.7	128.76	0	0.00	126.50	1.7	22,179	0.01%
2022/01/10	6.3	136.74	10	134.75	137.00	-3.8	22,311	-0.02%
2022/01/07	8.2	132.32	0.2	132.00	131.00	8	22,444	0.04%
2022/01/06	4.2	136.02	2	137.75	138.00	2.2	22,628	0.01%
2022/01/05	2.1	140.53	1	140.50	139.50	1.1	22,911	0.00%
2022/01/04	1	145.50	6	145.00	143.50	-5	23,052	-0.02%
2022/01/03	4	140.75	1	141.50	141.00	3	23,537	0.01%
2021/12/30	1.2	141.08	1	143.00	141.00	0.2	23,999	0.00%
2021/12/29	3	143.17	0	0.00	142.00	3	24,430	0.01%
2021/12/28	1	143.00	2	143.25	143.50	-1	24,848	0.00%
2021/12/27	1.3	144.00	0	0.00	142.50	1.3	25,173	0.01%
2021/12/24	4	143.38	0	0.00	143.00	4	25,512	0.02%
2021/12/23	6	147.17	3.1	146.34	145.00	2.9	25,614	0.01%
2021/12/22	8	147.63	9.2	150.03	145.50	-1.2	25,562	0.00%
2021/12/20	4.3	140.88	0.1	141.50	139.00	4.2	25,892	0.02%
2021/12/17	22.3	144.46	20.7	145.43	144.50	1.6	26,456	0.01%
2021/12/16	5	148.20	12	147.29	147.00	-7	26,543	-0.03%
2021/12/15	3	141.83	42.2	141.69	143.00	-39.2	26,464	-0.15%
2021/12/14	15.5	141.68	8	141.88	142.00	7.5	26,689	0.03%
2021/12/13	3	138.00	0	0.00	138.00	3	26,765	0.01%
2021/12/10	1	141.00	0	0.00	140.00	1	27,342	0.00%
2021/12/09	203	142.25	1	142.00	141.00	202	28,202	0.72%	大買/鉅額交易
2021/12/08	158	144.65	3	144.33	144.50	155	28,612	0.54%	大買/鉅額交易
2021/12/07	26.1	145.06	28	145.16	144.00	-2	28,992	-0.01%
2021/12/06	127.5	152.48	4	151.38	149.00	123.5	29,329	0.42%	大買/鉅額交易
2021/12/03	4.1	154.75	5	155.80	154.00	-0.9	30,337	0.00%
2021/12/02	7.1	156.07	4.1	156.77	152.00	3	30,465	0.01%
2021/12/01	23.5	158.79	25.2	160.61	162.50	-1.7	30,713	-0.01%
2021/11/30	126.3	160.92	125.8	160.68	155.50	0.5	30,901	0.00%	大買/大賣/
2021/11/29	29.5	150.27	47.1	150.62	156.00	-17.6	31,412	-0.06%
2021/11/26	16	142.47	156.6	143.37	143.50	-140.6	31,181	-0.45%	大賣/鉅額交易
2021/11/25	46.4	141.64	12.5	143.04	139.00	33.9	30,992	0.11%
2021/11/24	214.3	138.21	1	136.50	138.00	213.3	30,645	0.70%	大買/鉅額交易
2021/11/23	6	145.27	18.1	144.53	143.00	-12.1	31,034	-0.04%
2021/11/22	0	0.00	2.3	138.26	137.50	-2.3	31,544	-0.01%
2021/11/19	1.4	136.43	0	0.00	135.50	1.4	34,292	0.00%
2021/11/18	154	140.03	3	143.33	139.50	151	35,764	0.42%	大買/鉅額交易
2021/11/17	12	140.54	15	142.13	143.00	-3	36,558	-0.01%
2021/11/16	92.2	138.51	11	139.68	136.00	81.2	37,590	0.22%
2021/11/15	4	137.63	9.2	138.54	138.50	-5.2	38,657	-0.01%
2021/11/12	4.3	133.94	5	134.80	133.00	-0.8	39,680	0.00%
2021/11/11	1.6	131.88	0	0.00	130.50	1.6	40,366	0.00%
2021/11/10	4.2	133.76	67	131.81	131.00	-62.8	40,750	-0.15%
2021/11/09	3	129.00	8	128.75	130.00	-5	40,825	-0.01%
2021/11/08	5	121.10	0	0.00	122.00	5	40,859	0.01%
2021/11/05	113.1	124.01	7.1	124.01	124.00	106	41,105	0.26%	大買/鉅額交易
2021/11/04	5	128.50	1	128.00	126.00	4	41,586	0.01%
2021/11/03	25	129.42	6	129.75	130.00	19	41,987	0.05%
2021/11/02	2.1	129.96	27	129.30	128.00	-25	42,474	-0.06%
2021/11/01	4.3	131.53	5	131.50	131.00	-0.7	43,019	0.00%
2021/10/29	4	128.50	5	128.90	128.00	-1	44,230	0.00%
2021/10/28	8.5	129.60	8	130.25	129.00	0.5	44,764	0.00%
2021/10/27	8.1	130.52	13	130.35	132.00	-4.9	45,083	-0.01%
2021/10/26	227	132.72	28.2	130.07	127.00	198.8	45,547	0.44%	大買/鉅額交易
2021/10/25	160.6	139.11	64.3	139.78	139.50	96.3	46,178	0.21%	大買/
2021/10/22	20.5	141.25	31	140.89	144.00	-10.5	46,175	-0.02%
2021/10/21	227.4	137.11	154.2	136.21	136.00	73.3	46,465	0.16%	大買/大賣/
2021/10/20	35.1	134.91	198.3	133.94	135.00	-163.2	46,586	-0.35%	大賣/鉅額交易
2021/10/19	56.3	124.27	29	128.40	128.50	27.3	47,139	0.06%
2021/10/18	107	122.00	11.7	123.48	123.00	95.3	47,995	0.20%	大買/
2021/10/15	3.2	121.19	2.3	123.74	122.00	0.9	48,377	0.00%
2021/10/14	156.2	119.54	17	118.00	118.00	139.2	48,819	0.29%	大買/鉅額交易
2021/10/13	178.3	127.78	28	122.79	120.50	150.3	49,261	0.31%	大買/鉅額交易
2021/10/12	129	129.58	78.3	130.95	128.50	50.7	49,863	0.10%	大買/
2021/10/08	18	135.08	20.1	136.86	131.00	-2.1	50,305	0.00%
2021/10/07	105.2	130.25	103	131.64	133.50	2.2	50,945	0.00%	大買/大賣/
2021/10/06	195	124.49	200.1	129.05	130.50	-5.1	50,971	-0.01%	大買/大賣/
2021/10/05	9.1	122.29	31	121.02	126.50	-21.9	51,717	-0.04%
2021/10/04	13.3	123.69	19.1	124.22	121.50	-5.8	52,128	-0.01%
2021/10/01	164	128.61	14	123.21	124.00	150	52,726	0.28%	大買/鉅額交易
2021/09/30	200	135.25	0	0.00	134.00	200	53,156	0.38%	大買/鉅額交易
2021/09/29	8.1	135.13	7	135.29	134.00	1.1	53,244	0.00%
2021/09/28	205.1	134.38	59.6	135.35	139.00	145.5	53,458	0.27%	大買/鉅額交易
2021/09/27	11.1	136.36	9	136.23	138.00	2.1	53,472	0.00%
2021/09/24	85	127.77	89.1	135.31	135.00	-4	52,807	-0.01%
2021/09/23	10	125.90	7	126.79	124.50	3	52,292	0.01%
2021/09/22	1.6	123.50	41	123.88	125.00	-39.4	52,340	-0.08%
2021/09/17	4	124.13	4	124.50	126.50	0	52,383	0.00%
2021/09/16	2	120.75	3	120.17	121.50	-1	52,394	0.00%
2021/09/15	16.1	120.93	12	120.63	120.00	4.1	52,459	0.01%
2021/09/14	13	123.12	14	123.72	121.50	-1	52,046	0.00%
2021/09/13	13.1	131.54	8	133.19	129.00	5.1	51,349	0.01%
2021/09/10	156	130.08	163	130.08	133.00	-7	51,054	-0.01%	大買/大賣/
2021/09/09	62	133.11	10	133.95	133.00	52	50,598	0.10%
2021/09/08	46	132.63	47	131.51	130.50	-1	50,078	0.00%
2021/09/07	20.1	144.47	10.3	143.16	138.50	9.8	49,056	0.02%
2021/09/06	22.1	157.30	4.2	159.44	153.50	17.9	48,713	0.04%
2021/09/03	11	164.05	17	166.38	165.50	-6	48,488	-0.01%
2021/09/02	91.2	166.03	143.1	164.70	159.00	-51.9	48,252	-0.11%	大賣/
2021/09/01	42.3	163.64	157.1	161.26	167.00	-114.8	46,980	-0.24%	大賣/鉅額交易
2021/08/31	105	154.00	9.1	154.27	155.00	95.9	46,231	0.21%	大買/
2021/08/30	19	151.87	2	151.50	150.00	17	46,138	0.04%
2021/08/27	56.1	151.35	50.5	152.66	150.00	5.6	46,457	0.01%
2021/08/26	20.1	160.22	22	159.27	158.00	-2	46,194	0.00%
2021/08/25	897.2	156.09	86	160.44	158.50	811.2	45,344	1.79%	大買/鉅額交易
2021/08/24	65.2	157.67	1,070.2	162.07	163.50	-1,005	43,208	-2.33%	大賣/鉅額交易
2021/08/23	16.2	149.96	22	150.93	149.00	-5.8	42,798	-0.01%
2021/08/20	21	142.10	31.6	143.44	144.00	-10.6	43,009	-0.02%
2021/08/19	27.2	148.52	33.5	148.10	135.00	-6.3	42,007	-0.02%
2021/08/18	41.5	141.40	38	142.64	150.00	3.5	40,718	0.01%
2021/08/17	12	141.08	73.1	137.99	137.50	-61.1	39,881	-0.15%
2021/08/16	9.1	135.39	133	136.27	135.50	-123.9	39,150	-0.32%	大賣/鉅額交易
2021/08/13	9	137.17	8.1	138.27	130.50	0.9	38,780	0.00%
2021/08/12	8.1	135.44	11	133.41	136.50	-2.9	38,600	-0.01%
2021/08/11	7	133.07	17.3	132.93	128.00	-10.3	38,648	-0.03%
2021/08/10	15	133.27	9	135.22	135.00	6	38,582	0.02%
2021/08/09	218.1	146.27	13	141.85	138.50	205.1	38,319	0.54%	大買/鉅額交易
2021/08/06	13	147.88	20.1	148.62	150.00	-7.1	38,020	-0.02%
2021/08/05	49	145.72	46	145.51	144.50	3	37,805	0.01%
2021/08/04	19	150.39	330.3	154.45	149.50	-311.3	37,759	-0.82%	大賣/鉅額交易
2021/08/03	15	141.33	10	140.45	142.00	5	36,910	0.01%
2021/08/02	38	136.95	33.1	135.19	135.00	4.9	36,810	0.01%
2021/07/30	30.1	140.71	37.7	139.20	135.00	-7.6	36,379	-0.02%
2021/07/29	22.2	131.72	24.1	130.97	136.50	-1.9	35,710	-0.01%
2021/07/28	613.1	138.13	3.2	136.41	132.50	609.9	34,588	1.76%	大買/鉅額交易
2021/07/27	41.1	147.11	43	149.48	147.00	-1.9	34,541	-0.01%
2021/07/26	27.2	147.08	29	149.78	155.00	-1.8	33,627	-0.01%
2021/07/23	23	150.13	23	148.87	141.00	0	32,848	0.00%
2021/07/22	33	153.83	30	155.73	153.00	3	32,220	0.01%
2021/07/21	22	146.70	37	143.30	147.50	-15	31,411	-0.05%
2021/07/20	319	135.28	17	137.71	134.50	302	31,298	0.96%	大買/鉅額交易
2021/07/19	467.2	136.94	11	137.59	134.00	456.2	31,150	1.46%	大買/鉅額交易
2021/07/16	40	136.70	537	138.02	137.00	-497	31,080	-1.60%	大賣/鉅額交易
2021/07/15	13	125.46	15.1	126.55	130.00	-2.1	30,465	-0.01%
2021/07/14	28	126.55	138	125.26	124.50	-110	30,605	-0.36%	大賣/鉅額交易
2021/07/13	3	120.17	11	121.45	123.00	-8	30,442	-0.03%
2021/07/12	48	111.82	48	112.94	112.00	0	30,802	0.00%
2021/07/09	17	102.56	171	105.37	105.50	-154	29,847	-0.52%	大賣/鉅額交易
2021/07/08	33.1	95.68	55	95.37	96.20	-21.9	29,423	-0.07%
2021/07/07	0	0.00	206	95.38	95.50	-206	29,117	-0.71%	大賣/鉅額交易
2021/07/06	0	0.00	252	86.41	86.90	-252	28,520	-0.88%	大賣/鉅額交易
2021/07/05	9	88.04	8	87.24	86.20	1	28,772	0.00%
2021/07/02	2	80.10	18	81.79	86.00	-16	28,994	-0.06%
2021/07/01	9	80.57	116	79.04	78.90	-107	29,316	-0.36%	大賣/鉅額交易
2021/06/30	0	0.00	4	80.60	80.30	-4	29,785	-0.01%
2021/06/29	11	82.46	92	82.81	81.10	-81	31,403	-0.26%
2021/06/28	7	85.24	19	85.32	84.90	-12	33,429	-0.04%
2021/06/25	19	84.39	24	84.55	84.30	-5	34,038	-0.01%
2021/06/24	23	83.33	28	84.05	83.50	-5	33,812	-0.01%
2021/06/23	18	81.47	11	82.08	82.40	7	33,654	0.02%
2021/06/22	10	80.23	5	80.84	79.20	5	33,733	0.01%
2021/06/21	3	78.47	11	79.44	79.90	-8	33,417	-0.02%
2021/06/18	315.2	80.29	12	80.83	79.60	303.2	33,176	0.91%	大買/鉅額交易
2021/06/17	3	80.20	3	79.73	81.50	0	33,009	0.00%
2021/06/16	8	80.90	5	81.86	79.90	3	32,827	0.01%
2021/06/15	428	83.17	5	82.84	82.30	423	32,627	1.30%	大買/鉅額交易
2021/06/11	563	84.25	15	83.37	83.00	548	32,497	1.69%	大買/鉅額交易
2021/06/10	23	82.50	23	83.33	83.10	0	31,950	0.00%
2021/06/09	13	79.38	202	79.23	78.60	-189	31,065	-0.61%	大賣/鉅額交易
2021/06/08	25	77.74	11	78.19	77.00	14	30,472	0.05%
2021/06/07	558	84.13	3	85.57	83.10	555	29,770	1.86%	大買/鉅額交易
2021/06/04	65	85.24	214	89.32	86.00	-149	29,326	-0.51%	大賣/鉅額交易
2021/06/03	590	84.45	221	86.20	85.70	369	28,631	1.29%	大買/大賣/鉅額交易
2021/06/02	916.5	85.43	14	84.52	83.00	902.5	28,030	3.22%	大買/鉅額交易
2021/06/01	729	83.39	176	85.02	86.10	553	27,484	2.01%	大買/大賣/鉅額交易
2021/05/31	347	83.41	30	81.50	81.90	317	26,770	1.18%	大買/鉅額交易
2021/05/28	397	77.53	20.2	77.47	79.20	376.9	25,574	1.47%	大買/鉅額交易
2021/05/27	26	70.61	208	70.53	72.00	-182	24,303	-0.75%	大賣/鉅額交易
2021/05/26	807	68.55	6	68.65	68.50	801	23,964	3.34%	大買/鉅額交易
2021/05/25	514	69.60	16.3	70.24	68.20	497.7	23,809	2.09%	大買/鉅額交易
2021/05/24	7.3	66.96	7	66.37	66.80	0.3	23,310	0.00%
2021/05/21	2	63.80	0	0.00	64.00	2	23,089	0.01%
2021/05/20	9	63.64	3	63.60	62.90	6	23,202	0.03%
2021/05/19	3	65.80	1	66.50	66.00	2	23,128	0.01%
2021/05/18	4	60.53	8	62.60	62.90	-4	22,850	-0.02%
2021/05/17	3	58.73	2.2	60.25	57.20	0.8	22,602	0.00%
2021/05/14	6	64.50	5	65.46	63.50	1	22,280	0.00%
2021/05/13	11	63.52	15	62.31	62.90	-4	21,942	-0.02%
2021/05/12	22	65.65	14	64.48	63.50	8	21,570	0.04%
2021/05/11	13	68.55	14	68.33	67.00	-1	20,854	0.00%
2021/05/10	5	72.00	9	72.63	74.00	-4	20,353	-0.02%
2021/05/06	1	61.80	2	61.84	61.20	-1	19,751	-0.01%
2021/05/05	2	66.45	2	64.60	62.80	0	19,622	0.00%
2021/05/04	3	62.83	12	65.02	64.40	-9	19,451	-0.05%
2021/05/03	1	66.20	4	68.03	67.00	-3	19,143	-0.02%
2021/04/29	4	70.23	2	70.25	69.00	2	18,981	0.01%
2021/04/28	95	71.18	8	70.26	69.60	87	18,872	0.46%
2021/04/27	7	72.54	0	73.50	72.10	7	18,631	0.04%
2021/04/26	3	76.73	1	78.20	75.40	2	18,336	0.01%
2021/04/23	6	74.03	13	75.11	74.40	-7	17,959	-0.04%
2021/04/22	14	75.28	21.2	75.81	72.60	-7.2	17,593	-0.04%
2021/04/21	3	73.57	5	73.64	73.40	-2	17,087	-0.01%
2021/04/20	7.2	72.49	9	71.21	73.00	-1.8	16,800	-0.01%
2021/04/19	20	71.20	24	70.55	70.00	-4	16,096	-0.02%
2021/04/16	11	69.22	22	69.95	71.10	-11	15,114	-0.07%
2021/04/15	8	64.50	4	64.90	64.70	4	14,251	0.03%
2021/04/14	15	61.59	2	64.70	63.70	13	13,976	0.09%
2021/04/13	23	65.84	4	67.75	65.60	19	13,548	0.14%
2021/04/12	1	66.70	8	66.70	66.70	-7	12,897	-0.05%
2021/04/09	14	61.00	15	61.88	60.70	-1	12,824	-0.01%
2021/04/08	26	66.30	1	64.50	64.00	25	12,398	0.20%
2021/04/07	2	64.20	13	62.76	64.20	-11	11,648	-0.09%
2021/04/06	10	58.12	18	58.38	58.40	-8	11,053	-0.07%
2021/04/01	52	58.66	43	58.56	58.20	9	10,491	0.09%
2021/03/31	23	56.17	24.1	56.98	57.40	-1.1	8,769	-0.01%
2021/03/30	3	50.22	55.9	49.75	52.20	-52.9	6,590	-0.80%
2021/03/29	8	47.79	7	47.97	47.50	1	5,909	0.02%
2021/03/26	40	47.53	40	47.36	47.45	0	5,852	0.00%
2021/03/25	11	46.86	10	46.76	47.00	1	5,689	0.02%
2021/03/24	3	44.50	0	0.00	44.45	3	5,396	0.06%
2021/03/23	5	45.40	2	45.30	44.65	3	5,427	0.06%
2021/03/22	1	45.00	2	45.03	45.10	-1	5,465	-0.02%
2021/03/19	1	44.50	1	44.20	44.50	0	5,708	0.00%
2021/03/18	1	45.35	2.5	45.38	45.00	-1.5	5,742	-0.03%
2021/03/17	4	45.88	18	45.43	45.15	-14	5,847	-0.24%
2021/03/16	1	46.10	0	0.00	46.50	1	5,917	0.02%
2021/03/12	14	44.78	1	44.60	44.60	13	6,178	0.21%
2021/03/10	0	44.50	0	0.00	43.90	0	6,813	0.00%
2021/03/09	2	43.63	0	0.00	43.80	2	7,223	0.03%
2021/03/08	2	44.20	0	0.00	43.95	2	7,316	0.03%
2021/03/05	4	44.53	0	0.00	44.30	4	7,337	0.05%
2021/03/04	10	45.01	1	45.80	45.00	9	7,367	0.12%
2021/03/03	0	0.00	1	45.35	46.20	-1	7,644	-0.01%
2021/03/02	6	46.74	1	46.70	46.30	5	7,592	0.07%
2021/02/26	2	47.23	6	47.38	47.35	-4	7,537	-0.05%
2021/02/25	0.1	47.08	2	47.15	46.90	-1.9	7,510	-0.03%
2021/02/24	0	0.00	4	47.29	46.70	-4	7,609	-0.05%
2021/02/23	2	46.80	1	46.90	46.65	1	7,591	0.01%
2021/02/22	22.2	47.46	4	47.85	47.45	18.2	7,530	0.24%
2021/02/19	0	0.00	3	47.35	47.45	-3	7,275	-0.04%
2021/02/18	5	46.89	15	47.04	46.85	-10	7,114	-0.14%
2021/02/17	1	46.30	2	46.00	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	1	44.45	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	1	43.90	43.90	-1	6,937	-0.01%
2021/02/03	0	0.00	2	43.98	43.70	-2	6,939	-0.03%
2021/02/01	0	0.00	2	42.35	42.55	-2	6,936	-0.03%
2021/01/28	2	44.55	0	0.00	44.35	2	6,858	0.03%
2021/01/26	1	45.80	0	0.00	44.70	1	6,806	0.01%
2021/01/21	2	45.60	2	44.05	44.05	0	6,733	0.00%
2021/01/20	2	45.55	0	0.00	45.10	2	6,699	0.03%
2021/01/19	11	46.46	3	46.70	46.10	8	6,581	0.12%
2021/01/18	2	46.43	7	46.28	46.10	-5	6,537	-0.08%
2021/01/15	14	48.07	14	48.88	47.30	0	6,465	0.00%
2021/01/14	4	47.24	2	47.90	48.20	2	6,337	0.03%
2021/01/13	0	0.00	0.3	46.90	46.55	-0.3	6,131	-0.01%
2021/01/12	21	47.21	2	46.95	46.15	19	6,067	0.31%
2021/01/11	18.5	47.05	2	47.55	47.50	16.5	5,985	0.28%
2021/01/08	2	45.35	4	45.40	45.35	-2	5,832	-0.03%
2021/01/07	0	0.00	1	45.60	45.80	-1	5,840	-0.02%
2021/01/06	2	46.03	4	46.08	45.65	-2	5,914	-0.03%
2021/01/05	2	46.80	7	46.65	46.85	-5	5,892	-0.08%
2021/01/04	5	48.05	13	47.74	47.65	-8	5,976	-0.13%
2020/12/31	13	47.63	3	47.18	47.45	10	5,860	0.17%
2020/12/30	3	46.45	4	46.63	46.70	-1	5,800	-0.02%
2020/12/29	0	0.00	1	46.65	46.20	-1	5,800	-0.02%
2020/12/28	0	0.00	3	46.65	46.65	-3	5,771	-0.05%
2020/12/25	0	0.00	7	46.50	46.40	-7	5,712	-0.12%
2020/12/24	4	46.85	3	47.08	46.75	1	5,641	0.02%
2020/12/23	9.6	45.65	1	45.80	46.20	8.6	5,543	0.15%
2020/12/22	4	45.46	10.2	45.83	44.90	-6.2	5,383	-0.12%
2020/12/21	3	43.92	0	0.00	45.05	3	5,259	0.06%
2020/12/18	0	0.00	1	44.60	44.75	-1	5,182	-0.02%
2020/12/16	0.1	45.30	0.1	45.30	45.30	0	5,161	0.00%
2020/12/15	5.6	44.96	14	45.99	45.15	-8.4	5,109	-0.16%
2020/12/14	3	48.10	1	47.60	47.40	2	4,874	0.04%
2020/12/11	4	47.30	1	47.10	46.95	3	4,843	0.06%
2020/12/10	8	48.84	4	48.64	48.25	4	4,790	0.08%
2020/12/09	4	50.95	4	50.90	51.00	0	4,654	0.00%
2020/12/08	9	49.87	3	49.67	50.20	6	4,480	0.13%
2020/12/07	14	51.01	14.1	51.34	50.80	-0.1	4,324	0.00%
2020/12/04	6	48.82	0	0.00	48.75	6	3,916	0.15%
2020/12/03	9	47.75	39	47.60	47.50	-30	3,684	-0.81%
2020/12/02	0	0.00	9	45.82	46.45	-9	3,307	-0.27%
2020/11/30	9	45.95	0	0.00	45.20	9	3,333	0.27%
2020/11/27	34	46.08	26	46.70	45.75	8	3,579	0.22%
2020/11/25	1	43.60	0	0.00	43.75	1	3,232	0.03%
2020/11/24	0	0.00	122	44.19	43.90	-122	3,200	-3.81%	大賣/鉅額交易
2020/11/23	5	44.69	1	44.95	44.80	4	3,145	0.13%
2020/11/20	0	0.00	2	43.55	43.70	-2	2,993	-0.07%
2020/11/19	21	42.76	0	0.00	42.50	21	2,942	0.71%
2020/11/18	11	42.42	0	0.00	42.65	11	2,939	0.37%
2020/11/17	86	42.45	1	42.45	42.35	85	2,936	2.89%
2020/11/16	7	41.85	1	42.00	42.05	6	2,982	0.20%
2020/11/13	0	0.00	5	41.56	41.90	-5	3,028	-0.17%
2020/11/12	1	42.75	0	0.00	42.55	1	3,059	0.03%
2020/11/10	0.1	43.00	7	42.60	42.50	-6.9	3,138	-0.22%
2020/11/09	0	0.00	1	42.20	42.35	-1	3,181	-0.03%
2020/11/06	1	42.20	0	0.00	41.90	1	3,206	0.03%
2020/11/02	8	41.34	0	0.00	40.90	8	3,436	0.23%
2020/10/30	0	0.00	23	41.74	41.40	-23	3,457	-0.67%
2020/10/29	6	41.89	0	0.00	42.20	6	3,572	0.17%
2020/10/28	1	42.05	0	0.00	42.10	1	3,609	0.03%
2020/10/23	1	43.95	0	0.00	43.95	1	3,731	0.03%
2020/10/22	3	43.23	0	0.00	43.50	3	3,787	0.08%
2020/10/16	1	45.65	1	45.55	45.30	0	3,780	0.00%
2020/10/15	1	46.25	0	0.00	46.10	1	3,764	0.03%
2020/10/14	22	46.57	7	46.59	46.50	15	3,768	0.40%
2020/10/13	1	45.95	5	45.87	45.85	-4	3,693	-0.11%
2020/10/12	6	46.67	2	45.50	45.50	4	3,642	0.11%
2020/10/08	7	44.96	3	45.13	45.15	4	3,536	0.11%
2020/10/07	3	44.80	5	44.64	44.55	-2	3,507	-0.06%
2020/10/06	0	0.00	3	44.10	44.10	-3	3,465	-0.09%
2020/10/05	2	42.73	0	0.00	42.80	2	3,508	0.06%
2020/09/29	2	41.80	0	0.00	41.20	2	4,078	0.05%
2020/09/28	1	41.60	1	41.10	41.70	0	4,303	0.00%
2020/09/25	2	40.38	1	42.10	40.90	1	4,341	0.02%
2020/09/24	2	42.15	0	0.00	42.05	2	4,396	0.05%
2020/09/22	2	44.60	1	44.10	44.00	1	4,399	0.02%
2020/09/21	0	0.00	10	45.15	45.05	-10	4,359	-0.23%
2020/09/18	0	0.00	0.5	45.25	45.20	-0.5	4,321	-0.01%
2020/09/16	1	45.35	0	0.00	45.30	1	4,300	0.02%
2020/09/15	46	45.66	49	45.49	45.00	-3	4,317	-0.07%
2020/09/14	1	44.50	1	44.95	44.80	0	4,231	0.00%
2020/09/11	1	43.10	0	0.00	43.10	1	4,186	0.02%
2020/09/09	2	43.83	1	44.25	44.35	1	4,145	0.02%
2020/09/08	1	45.45	2	44.93	44.75	-1	4,132	-0.02%
2020/09/07	0	0.00	2	45.75	44.75	-2	4,107	-0.05%
2020/09/04	3	44.57	1	44.70	44.90	2	4,073	0.05%
2020/09/02	3	47.13	29	46.39	46.60	-26	3,899	-0.67%
2020/08/31	1	42.95	0	0.00	42.80	1	3,675	0.03%
2020/08/25	0	0.00	1	43.90	43.80	-1	3,756	-0.03%
2020/08/24	2	42.75	0	0.00	42.85	2	3,777	0.05%
2020/08/21	0	0.00	2	42.85	43.05	-2	3,855	-0.05%
2020/08/20	7	42.46	0	0.00	42.55	7	3,846	0.18%
2020/08/19	2	44.65	0	0.00	44.00	2	3,804	0.05%
2020/08/18	1	45.80	5	46.80	45.65	-4	3,761	-0.11%
2020/08/17	0	0.00	3	46.10	46.65	-3	3,716	-0.08%
2020/08/14	1	45.35	0	0.00	45.60	1	3,649	0.03%
2020/08/13	0	0.00	2	45.88	45.95	-2	3,628	-0.06%
2020/08/11	3	45.58	2	45.45	44.95	1	3,516	0.03%
2020/08/10	1	47.35	0	0.00	47.30	1	3,459	0.03%
2020/08/07	1	46.55	2	46.25	47.10	-1	3,354	-0.03%
2020/08/06	2	46.65	5	46.87	46.00	-3	3,321	-0.09%
2020/08/05	2	47.35	1	47.15	47.00	1	3,283	0.03%
2020/08/04	6	47.59	4	48.11	47.00	2	3,286	0.06%
2020/08/03	2	46.40	4	46.58	46.40	-2	3,226	-0.06%
2020/07/31	2	45.95	1	46.30	46.30	1	3,255	0.03%
2020/07/28	4	43.81	12	44.90	42.70	-8	3,103	-0.26%
2020/07/27	0	0.00	1	43.95	44.00	-1	3,047	-0.03%
2020/07/24	1	43.05	5	43.04	42.70	-4	3,010	-0.13%
2020/07/23	5	43.98	0	0.00	44.20	5	2,999	0.17%
2020/07/22	0	0.00	2	43.93	44.60	-2	2,977	-0.07%
2020/07/21	4	43.36	1	43.25	43.20	3	2,941	0.10%
2020/07/20	0	0.00	1	43.15	43.25	-1	2,928	-0.03%
2020/07/17	1	42.55	1	43.05	43.00	0	2,887	0.00%
2020/07/16	0	0.00	2	42.10	42.30	-2	2,866	-0.07%
2020/07/15	2	42.35	0	0.00	41.70	2	2,861	0.07%
2020/07/14	11	43.62	2	43.98	43.30	9	2,902	0.31%
2020/07/13	0	0.00	1	43.90	43.80	-1	2,906	-0.03%
2020/07/10	5	43.84	9	43.94	43.70	-4	2,895	-0.14%
2020/07/09	4	46.66	0	0.00	45.55	4	2,814	0.14%
2020/07/08	0	0.00	25	48.05	47.45	-25	2,649	-0.94%
2020/07/07	17	43.79	98	44.19	45.35	-81	2,235	-3.62%
2020/07/06	0	0.00	1	41.25	41.25	-1	2,022	-0.05%
2020/07/03	21	40.95	2	40.85	40.85	19	1,990	0.95%
2020/06/29	11	38.67	0	0.00	38.35	11	1,924	0.57%
2020/06/23	0	0.00	5	39.00	38.35	-5	1,914	-0.26%
2020/06/15	20	37.90	0	0.00	37.65	20	1,892	1.06%
2020/06/12	0	0.00	20	37.94	38.00	-20	1,895	-1.06%
2020/06/11	0	0.00	30	38.20	38.20	-30	1,906	-1.57%
2020/06/10	0.1	39.35	0	0.00	39.35	0.1	1,906	0.01%
2020/06/09	1	39.50	0	0.00	39.40	1	1,938	0.05%
2020/06/08	1	39.85	0	0.00	39.55	1	1,954	0.05%
2020/06/05	100	40.01	0	0.00	40.10	100	1,936	5.16%
2020/06/03	0	0.00	5	38.90	38.75	-5	2,000	-0.25%
2020/06/02	5	38.35	0	0.00	38.30	5	2,014	0.25%
2020/05/29	1	39.00	1	39.25	39.05	0	1,963	0.00%
2020/05/28	0	0.00	1	38.85	38.95	-1	1,932	-0.05%
2020/05/25	1	37.70	0	0.00	38.10	1	1,824	0.05%
2020/05/21	1	37.00	0	0.00	36.95	1	1,780	0.06%
2020/05/20	0	0.00	1	36.05	35.85	-1	1,783	-0.06%
2020/05/19	0	0.00	1	35.70	35.50	-1	1,830	-0.05%
2020/05/18	1	35.35	0	0.00	35.05	1	1,831	0.05%
2020/05/15	1	36.20	0	0.00	36.00	1	1,816	0.06%
2020/05/12	0	0.00	1	38.55	38.15	-1	1,772	-0.06%
2020/05/08	2	39.25	1	39.15	39.15	1	1,720	0.06%
2020/05/07	2	39.00	7	38.00	39.15	-5	1,648	-0.30%
2020/05/06	5	37.65	1	36.75	37.40	4	1,566	0.26%
2020/05/05	1	36.10	1	36.75	36.30	0	1,535	0.00%
2020/05/04	1	36.20	0	0.00	36.25	1	1,529	0.07%
2020/04/24	0	0.00	1	36.00	36.00	-1	1,561	-0.06%
2020/04/22	1	34.15	1	35.50	35.60	0	1,564	0.00%
2020/04/21	1	35.60	0	0.00	35.15	1	1,563	0.06%
2020/04/17	6	37.58	2	37.10	37.25	4	1,546	0.26%
2020/04/15	1	35.20	2	35.50	35.60	-1	1,428	-0.07%
2020/04/14	0	0.00	1	34.75	34.75	-1	1,400	-0.07%
2020/04/09	0	0.00	1	34.10	34.15	-1	1,431	-0.07%
2020/04/07	1	34.20	1	34.20	34.35	0	1,448	0.00%
2020/03/26	0	0.00	1	30.70	30.80	-1	1,445	-0.07%
2020/03/24	0	0.00	3	29.75	29.80	-3	1,424	-0.21%
2020/03/20	0	0.00	5	28.95	29.15	-5	1,424	-0.35%
2020/03/19	2	27.20	2	28.00	27.20	0	1,415	0.00%
2020/03/16	1	34.00	1	34.10	32.25	0	1,381	0.00%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	17	39.52	1	39.85	38.20	16	1,354	1.18%
2020/03/11	0	0.00	1	41.55	41.40	-1	1,335	-0.07%
2020/03/10	0	0.00	3	41.95	42.20	-3	1,331	-0.23%
2020/03/09	12	45.07	5	44.00	43.40	7	1,310	0.53%
2020/03/05	0	0.00	1	42.10	42.00	-1	1,213	-0.08%
2020/03/03	0	0.00	1	41.80	41.40	-1	1,469	-0.07%
2020/03/02	1	41.75	0	0.00	41.15	1	1,498	0.07%
2020/02/27	1	41.60	0	0.00	41.45	1	1,534	0.07%
2020/02/26	13	42.50	13	42.68	42.10	0	1,528	0.00%
2020/02/24	1	42.50	1	42.60	42.80	0	1,530	0.00%
2020/02/21	1	43.30	0	0.00	43.30	1	1,537	0.07%
2020/02/20	5	44.38	12	44.14	44.10	-7	1,556	-0.45%
2020/02/07	7	42.00	0	0.00	41.80	7	1,589	0.44%
2020/02/06	3	42.15	0	0.00	42.60	3	1,591	0.19%
2020/01/30	1	41.85	1	43.05	41.45	0	1,790	0.00%
2020/01/17	0	0.00	4	46.20	46.10	-4	1,778	-0.22%
2020/01/16	4	46.20	0	0.00	46.20	4	1,786	0.22%
2020/01/14	0	0.00	5	46.45	46.20	-5	1,813	-0.28%
2020/01/13	5	46.00	0	0.00	46.20	5	1,884	0.27%
2020/01/08	0	0.00	1	46.25	46.10	-1	1,972	-0.05%
2020/01/06	0	0.00	7	46.65	46.50	-7	2,008	-0.35%
2020/01/03	5	47.75	0	0.00	47.20	5	2,008	0.25%
2020/01/02	4	48.15	0	0.00	48.40	4	1,967	0.20%
2019/12/24	0	0.00	1	47.10	47.00	-1	1,937	-0.05%
2019/12/16	0	0.00	1	46.80	46.80	-1	1,961	-0.05%
2019/12/13	0	0.00	1	46.60	46.15	-1	1,959	-0.05%
2019/12/12	0.2	46.60	0	0.00	46.55	0.2	1,959	0.01%
2019/12/09	0	0.00	3	47.37	47.30	-3	2,025	-0.15%
2019/12/05	0	0.00	1	47.20	46.70	-1	2,159	-0.05%
2019/12/03	0	0.00	2	46.60	46.65	-2	2,211	-0.09%
2019/12/02	0	0.00	5	46.68	46.40	-5	2,217	-0.23%
2019/11/29	27	49.78	4	50.31	48.35	23	2,186	1.05%
2019/11/25	0	0.00	1	47.70	47.70	-1	2,041	-0.05%
2019/11/18	1	47.85	0	0.00	47.95	1	2,206	0.05%
2019/11/15	0	0.00	4	47.31	47.45	-4	2,238	-0.18%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/12	20	46.40	44	46.52	46.65	-24	2,247	-1.07%
2019/11/11	11	46.19	0	0.00	46.30	11	2,258	0.49%
2019/11/08	0	0.00	1	47.05	47.05	-1	2,247	-0.04%
2019/11/07	7	46.01	3	45.98	45.95	4	2,238	0.18%
2019/11/06	6	46.67	0	0.00	46.60	6	2,239	0.27%
2019/11/05	4	47.28	0	0.00	47.20	4	2,238	0.18%
2019/11/04	0	0.00	7	46.94	47.15	-7	2,240	-0.31%
2019/11/01	4	46.68	1	46.25	46.70	3	2,238	0.13%
2019/10/31	14	46.57	2	46.68	46.50	12	2,265	0.53%
2019/10/30	5	47.45	1	47.25	47.50	4	2,249	0.18%
2019/10/29	10	47.64	1	47.50	47.25	9	2,313	0.39%
2019/10/28	1	48.15	4	48.36	48.35	-3	2,408	-0.12%
2019/10/25	1	50.00	0	0.00	49.85	1	2,298	0.04%
2019/10/21	0	0.00	1	48.65	49.20	-1	2,288	-0.04%
2019/10/17	1	50.40	0	0.00	50.40	1	2,276	0.04%
2019/10/15	2	50.95	1	50.70	51.10	1	2,248	0.04%
2019/10/14	1	50.40	0	0.00	50.40	1	2,197	0.05%
2019/10/07	0	0.00	7	50.60	50.00	-7	2,207	-0.32%
2019/10/04	7	50.44	0	0.00	50.40	7	2,244	0.31%
2019/10/01	0	0.00	1	49.40	49.80	-1	2,251	-0.04%
2019/09/27	1	48.45	2	48.60	48.60	-1	2,287	-0.04%
2019/09/24	0	0.00	1	50.50	50.50	-1	2,293	-0.04%
2019/09/23	2	50.95	0	0.00	50.80	2	2,285	0.09%
2019/09/20	0	0.00	1	50.80	51.00	-1	2,277	-0.04%
2019/09/19	0	0.00	1	49.85	50.40	-1	2,242	-0.04%
2019/09/18	2	50.20	0	0.00	50.10	2	2,222	0.09%
2019/09/17	0	0.00	1	50.60	50.50	-1	2,209	-0.05%
2019/09/16	1	50.10	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	52.50	1	51.50	51.40	0	2,244	0.00%
2019/09/11	1	51.90	2	51.90	51.80	-1	2,229	-0.04%
2019/09/10	2	51.50	3	51.43	51.30	-1	2,204	-0.05%
2019/09/09	4	53.25	7	52.87	52.80	-3	2,163	-0.14%
2019/09/06	2	52.40	6	52.15	51.80	-4	2,061	-0.19%
2019/09/05	1	52.40	1	52.10	51.80	0	1,994	0.00%
2019/09/04	2	51.30	3	51.37	51.70	-1	1,959	-0.05%
2019/09/03	1	50.70	3	51.33	50.80	-2	1,935	-0.10%
2019/09/02	1	50.90	3	51.43	51.50	-2	1,913	-0.10%
2019/08/30	6	51.47	2	51.65	50.90	4	1,883	0.21%
2019/08/29	0	0.00	3	51.20	51.30	-3	1,798	-0.17%
2019/08/28	0	0.00	1	49.55	49.60	-1	1,747	-0.06%
2019/08/27	2	50.35	1	50.70	49.95	1	1,732	0.06%
2019/08/26	2	49.88	0	0.00	49.90	2	1,703	0.12%
2019/08/23	3	50.15	5	50.44	50.80	-2	1,647	-0.12%
2019/08/22	0	0.00	1	49.30	49.30	-1	1,548	-0.06%
2019/08/21	1	49.80	0	0.00	49.30	1	1,529	0.07%
2019/08/20	4	49.43	2	49.40	49.50	2	1,515	0.13%
2019/08/16	1	47.35	3	47.32	47.50	-2	1,457	-0.14%
2019/08/15	0	0.00	4	46.56	46.20	-4	1,443	-0.28%
2019/08/14	1	47.00	2	46.90	46.95	-1	1,443	-0.07%
2019/08/12	0	0.00	2	46.60	46.30	-2	1,429	-0.14%
2019/08/08	1	47.80	2	47.88	48.30	-1	1,416	-0.07%
2019/08/07	2	47.95	1	47.10	47.00	1	1,402	0.07%
2019/08/05	0	0.00	1	47.80	47.30	-1	1,407	-0.07%
2019/08/02	3	47.47	16	48.18	47.30	-13	1,407	-0.92%
2019/07/31	7	49.89	2	50.85	49.70	5	1,375	0.36%
2019/07/30	8	52.29	3	52.93	52.00	5	1,298	0.39%
2019/07/29	3	51.53	5	51.18	51.80	-2	1,175	-0.17%
2019/07/26	4	50.90	1	51.30	51.30	3	1,160	0.26%
2019/07/24	0	0.00	1	51.40	51.70	-1	1,129	-0.09%
2019/07/22	1	50.90	0	0.00	51.00	1	1,122	0.09%
2019/07/19	1	51.00	4	50.50	51.20	-3	1,111	-0.27%
2019/07/17	2	49.75	1	49.45	49.55	1	1,067	0.09%
2019/07/12	1	50.50	0	0.00	50.10	1	1,104	0.09%
2019/07/11	9	50.11	0	0.00	50.30	9	1,112	0.81%
2019/07/10	1	49.25	1	49.50	49.60	0	1,085	0.00%
2019/07/09	1	47.25	0	0.00	47.20	1	1,049	0.10%
2019/07/03	0	0.00	1	47.80	47.00	-1	1,106	-0.09%
2019/06/21	1	45.50	0	0.00	45.65	1	1,287	0.08%
2019/06/14	2	44.43	2	45.08	44.10	0	1,784	0.00%
2019/06/12	1	44.15	2	44.03	44.35	-1	1,849	-0.05%
2019/06/11	1	44.95	0	0.00	44.25	1	1,861	0.05%
2019/05/15	0	0.00	1	47.20	46.80	-1	2,358	-0.04%
2019/05/14	3	45.48	4	46.15	46.60	-1	2,434	-0.04%
2019/05/13	3	46.90	1	47.65	46.60	2	2,476	0.08%
2019/05/08	0	0.00	3	47.90	48.30	-3	2,497	-0.12%
2019/05/03	0	0.00	2	49.75	50.20	-2	2,542	-0.08%
2019/04/26	0	0.00	4	50.80	50.80	-4	2,894	-0.14%
2019/04/25	1	51.80	1	51.80	51.40	0	2,978	0.00%
2019/04/23	2	52.30	0	0.00	51.90	2	3,045	0.07%
2019/04/22	14	52.06	1	52.50	52.70	13	3,037	0.43%
2019/04/18	0	0.00	12	50.25	50.40	-12	3,009	-0.40%
2019/04/17	5	51.70	3	51.77	51.40	2	3,023	0.07%
2019/04/16	0	0.00	1	50.90	51.00	-1	3,014	-0.03%
2019/04/15	2	51.10	0	0.00	51.00	2	2,996	0.07%
2019/04/11	1	52.20	0	0.00	52.30	1	2,988	0.03%
2019/04/10	3	54.80	4	54.70	54.00	-1	2,958	-0.03%
2019/04/09	1	53.90	0	0.00	53.90	1	2,891	0.03%
2019/04/08	2	53.90	4	54.03	53.40	-2	2,873	-0.07%
2019/04/03	0	0.00	1	52.30	52.70	-1	2,836	-0.04%
2019/04/02	5	52.30	2	52.40	51.80	3	2,817	0.11%
2019/04/01	0	0.00	1	51.90	51.90	-1	2,802	-0.04%
2019/03/27	1	51.40	1	51.40	51.90	0	2,734	0.00%
2019/03/26	1	51.60	0	0.00	52.00	1	2,714	0.04%
2019/03/22	6	53.48	1	55.00	52.50	5	2,627	0.19%
2019/03/21	2	54.30	5	53.42	53.60	-3	2,509	-0.12%
2019/03/20	2	52.50	1	52.40	53.00	1	2,412	0.04%
2019/03/19	7	51.67	11	51.33	51.90	-4	2,367	-0.17%
2019/03/18	3	48.73	1	48.40	49.20	2	2,145	0.09%
2019/03/15	2	48.80	0	0.00	48.25	2	2,131	0.09%
2019/03/06	0	0.00	1	47.95	48.10	-1	2,397	-0.04%
2019/03/05	1	48.40	0	0.00	48.30	1	2,490	0.04%
2019/03/04	1	48.00	1	47.50	47.90	0	2,501	0.00%
2019/02/27	4	47.40	1	47.35	47.35	3	2,509	0.12%
2019/02/26	0	0.00	6	49.12	48.10	-6	2,515	-0.24%
2019/02/25	1	48.25	4	47.85	48.15	-3	2,509	-0.12%
2019/02/22	12	48.90	1	48.45	48.45	11	2,497	0.44%
2019/02/21	2	49.80	1	48.65	49.80	1	2,425	0.04%
2019/02/15	0	0.00	1	49.10	47.35	-1	2,274	-0.04%
2019/02/14	0	0.00	8	48.28	48.35	-8	2,210	-0.36%
2019/02/13	11	48.35	3	48.32	48.60	8	2,158	0.37%
2019/02/12	1	47.20	1	46.70	47.45	0	2,079	0.00%
2019/01/30	0	0.00	1	46.10	46.10	-1	2,009	-0.05%
2019/01/25	0	0.00	1	48.35	47.50	-1	2,017	-0.05%
2019/01/24	1	47.90	2	47.60	47.50	-1	1,998	-0.05%
2019/01/23	1	46.65	0	0.00	46.90	1	1,972	0.05%
2019/01/22	3	47.35	2	47.30	47.50	1	1,954	0.05%
2019/01/21	7	48.60	10	49.32	48.15	-3	1,914	-0.16%
2019/01/18	2	46.70	3	45.73	46.80	-1	1,678	-0.06%
2019/01/17	11	46.21	9	44.93	44.00	2	1,608	0.12%
2019/01/16	0	0.00	1	44.85	45.20	-1	1,529	-0.07%
2019/01/15	0	0.00	2	41.75	41.85	-2	1,464	-0.14%
2019/01/14	1	41.25	0	0.00	41.05	1	1,479	0.07%
2019/01/09	0	0.00	2	42.23	42.20	-2	1,493	-0.13%
2019/01/07	1	39.50	3	39.55	39.30	-2	1,484	-0.13%
2018/12/25	1	40.10	1	40.50	40.50	0	1,577	0.00%
2018/12/18	3	41.00	0	0.00	41.00	3	1,578	0.19%
2018/12/13	1	43.20	1	42.95	42.50	0	1,606	0.00%
2018/12/12	7	43.50	9	43.22	42.90	-2	1,618	-0.12%
2018/12/11	2	42.18	2	41.95	42.05	0	1,607	0.00%
2018/12/10	1	40.80	3	42.03	41.00	-2	1,629	-0.12%
2018/12/07	4	42.73	0	0.00	42.80	4	1,620	0.25%
2018/12/06	2	46.30	0	0.00	43.80	2	1,620	0.12%
2018/12/05	3	46.52	1	45.90	45.90	2	1,601	0.12%
2018/12/04	0	0.00	1	48.75	48.30	-1	1,574	-0.06%
2018/12/03	1	48.95	3	49.65	48.45	-2	1,569	-0.13%
2018/11/30	9	48.07	7	47.81	48.45	2	1,534	0.13%
2018/11/29	10	48.05	13	48.28	49.20	-3	1,471	-0.20%
2018/11/28	17	43.27	19	44.01	45.40	-2	1,334	-0.15%
2018/11/27	0	0.00	2	41.23	41.55	-2	1,233	-0.16%
2018/11/22	4	40.03	1	39.20	39.25	3	1,166	0.26%
2018/11/20	0	0.00	1	37.90	37.90	-1	1,124	-0.09%
2018/11/16	0	0.00	4	37.00	37.00	-4	1,121	-0.36%
2018/11/13	1	35.05	1	35.45	36.25	0	1,250	0.00%
2018/11/07	0	0.00	1	37.60	37.90	-1	1,267	-0.08%
2018/11/06	1	36.75	0	0.00	36.10	1	1,282	0.08%
2018/11/02	0	0.00	1	38.25	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	1	37.70	37.70	-1	1,268	-0.08%
2018/10/31	2	35.65	3	36.07	36.45	-1	1,261	-0.08%
2018/10/26	1	33.55	1	33.60	33.60	0	1,251	0.00%
2018/10/23	3	37.78	3	36.85	36.85	0	1,309	0.00%
2018/10/18	3	37.00	1	36.80	37.00	2	1,297	0.15%
2018/10/09	0	0.00	1	38.30	38.30	-1	1,228	-0.08%
2018/10/08	0	0.00	1	39.60	40.10	-1	1,222	-0.08%
2018/10/05	1	39.00	2	39.08	39.30	-1	1,232	-0.08%
2018/10/01	1	45.00	0	0.00	44.85	1	1,207	0.08%
2018/09/28	0	0.00	1	44.65	44.35	-1	1,220	-0.08%
2018/09/25	1	45.30	1	45.50	45.35	0	1,243	0.00%
2018/09/21	0	0.00	2	44.05	44.20	-2	1,243	-0.16%
2018/09/20	3	43.73	0	0.00	43.80	3	1,259	0.24%
2018/09/18	1	43.45	0	0.00	43.40	1	1,254	0.08%
2018/09/12	4	44.71	0	0.00	44.35	4	1,221	0.33%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/08/29	0	0.00	1	54.60	54.40	-1	1,501	-0.07%
2018/08/27	1	53.20	0	53.80	53.50	1	1,596	0.06%
2018/08/21	8	50.31	0	0.00	51.20	8	1,803	0.44%
2018/08/20	0	0.00	6	52.20	51.80	-6	1,809	-0.33%
2018/08/17	1	57.40	2	59.20	57.30	-1	1,770	-0.06%
2018/08/13	1	57.40	0	0.00	57.40	1	1,832	0.05%
2018/08/10	2	62.30	1	61.90	62.50	1	1,825	0.05%
2018/08/06	1	62.70	0	0.00	62.90	1	1,973	0.05%
2018/08/03	0	0.00	2	62.70	63.30	-2	2,012	-0.10%
2018/07/31	1	61.60	0	0.00	61.70	1	2,068	0.05%
2018/07/30	1	64.20	0	0.00	63.00	1	2,067	0.05%
2018/07/13	0	0.00	1	60.50	60.50	-1	2,407	-0.04%
2018/07/10	1	61.90	0	0.00	61.30	1	2,450	0.04%
2018/07/05	0	0.00	2	59.70	59.50	-2	2,490	-0.08%
2018/07/04	1	59.80	0	0.00	59.40	1	2,503	0.04%
2018/07/03	4	62.28	0	0.00	60.20	4	2,496	0.16%
2018/06/29	2	62.30	0	0.00	63.00	2	2,509	0.08%
2018/06/26	1	61.70	0	0.00	61.80	1	2,525	0.04%
2018/06/25	1	63.10	0	0.00	63.00	1	2,522	0.04%
2018/06/22	1	65.60	0	0.00	65.40	1	2,528	0.04%
2018/06/21	1	66.80	0	0.00	66.80	1	2,545	0.04%
2018/06/15	4	66.90	0	0.00	66.90	4	2,621	0.15%
2018/06/14	2	68.80	0	0.00	68.50	2	2,611	0.08%
2018/06/13	0	0.00	2	71.20	69.10	-2	2,624	-0.08%
2018/06/12	1	71.90	1	72.00	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	69.10	69.00	-1	2,833	-0.04%
2018/06/01	0	0.00	1	65.80	65.40	-1	2,806	-0.04%
2018/05/31	3	68.80	5	67.44	66.60	-2	2,799	-0.07%
2018/05/29	1	63.50	3	65.07	65.20	-2	2,724	-0.07%
2018/05/28	2	64.30	12	62.64	64.00	-10	2,688	-0.37%
2018/05/25	0	0.00	3	60.90	61.20	-3	2,701	-0.11%
2018/05/24	2	61.15	4	61.45	60.30	-2	2,943	-0.07%
2018/05/23	5	60.20	0	0.00	59.50	5	2,988	0.17%
2018/05/22	11	60.79	4	61.45	60.20	7	3,062	0.23%
2018/05/21	2	60.10	0	0.00	61.20	2	3,092	0.06%
2018/05/18	0	0.00	1	59.50	59.50	-1	3,116	-0.03%
2018/05/17	0	0.00	0.4	60.20	60.00	-0.4	3,163	-0.01%
2018/05/16	0	0.00	2	61.40	61.90	-2	3,175	-0.06%
2018/05/15	2	58.80	0	0.00	58.90	2	3,205	0.06%
2018/05/14	0	0.00	3	59.70	60.20	-3	3,291	-0.09%
2018/05/11	0.4	59.30	0	0.00	59.30	0.4	3,337	0.01%
2018/05/09	1	58.90	1	56.90	56.90	0	3,412	0.00%
2018/05/08	0	0.00	8	57.25	58.10	-8	3,484	-0.23%
2018/05/07	0	0.00	7	57.04	57.30	-7	3,824	-0.18%
2018/05/04	5	54.86	3	55.70	55.30	2	4,058	0.05%
2018/05/03	2	56.10	18	55.86	56.10	-16	4,106	-0.39%
2018/05/02	13	54.49	0	0.00	54.10	13	4,069	0.32%
2018/04/30	5	55.32	0	0.00	55.20	5	4,046	0.12%
2018/04/27	13	54.92	3	55.60	55.70	10	4,058	0.25%
2018/04/26	1	56.50	0	0.00	55.60	1	4,058	0.02%
2018/04/25	5	57.64	6	57.52	58.00	-1	4,114	-0.02%
2018/04/24	7	55.06	6	55.57	54.70	1	4,081	0.02%
2018/04/23	8	59.26	31	57.34	57.00	-23	4,040	-0.57%
2018/04/20	19	61.74	0	0.00	60.60	19	3,983	0.48%
2018/04/19	5	63.74	0	0.00	63.20	5	3,962	0.13%
2018/04/18	12	64.78	11	64.15	63.90	1	3,956	0.03%
2018/04/16	6	66.60	1	66.60	66.40	5	3,932	0.13%
2018/04/13	1	67.40	0	0.00	67.00	1	3,916	0.03%
2018/04/12	1	68.20	2	68.30	68.00	-1	3,925	-0.03%
2018/04/11	9	68.78	0	0.00	69.00	9	3,939	0.23%
2018/04/10	1	69.60	0	0.00	69.60	1	4,012	0.02%
2018/04/02	6	70.62	6	69.60	69.60	0	4,060	0.00%
2018/03/29	6	70.47	17	70.62	70.70	-11	4,055	-0.27%
2018/03/28	5	71.90	0	0.00	71.30	5	4,043	0.12%
2018/03/27	1	72.30	1	71.90	71.90	0	4,091	0.00%
2018/03/26	2	71.80	4	71.20	71.30	-2	4,127	-0.05%
2018/03/22	3	74.57	2	74.80	74.00	1	4,101	0.02%
2018/03/21	7	74.70	5	74.50	74.50	2	4,083	0.05%
2018/03/20	5	74.34	0	0.00	74.10	5	4,067	0.12%
2018/03/19	4	74.95	4	75.40	75.40	0	4,087	0.00%
2018/03/16	2	75.70	7	76.46	75.10	-5	4,081	-0.12%
2018/03/15	7	76.20	14	75.66	76.70	-7	3,974	-0.18%
2018/03/12	0	0.00	5	73.64	72.90	-5	3,782	-0.13%
2018/03/09	0	0.00	1	70.40	71.00	-1	3,731	-0.03%
2018/03/08	0	0.00	9	70.01	70.10	-9	3,757	-0.24%
2018/03/07	8	71.06	1	71.10	69.80	7	3,746	0.19%
2018/03/06	2	72.10	0	0.00	72.00	2	3,766	0.05%
2018/03/05	2	72.00	2	71.80	71.80	0	3,774	0.00%
2018/03/02	3	72.20	2	72.10	72.60	1	3,786	0.03%
2018/03/01	2	73.60	5	73.34	73.50	-3	3,786	-0.08%
2018/02/27	6	73.75	1	76.10	73.00	5	3,792	0.13%
2018/02/26	5	75.36	9	76.38	74.30	-4	3,813	-0.10%
2018/02/23	2	73.60	0	0.00	72.50	2	3,599	0.06%
2018/02/22	3	72.70	7	72.94	72.00	-4	3,588	-0.11%
2018/02/21	6	70.97	0	0.00	70.90	6	3,585	0.17%
2018/02/12	1	71.00	2	67.80	67.80	-1	3,546	-0.03%
2018/02/09	4	66.55	4	68.73	70.20	0	3,523	0.00%
2018/02/08	0	0.00	4	70.20	70.30	-4	3,476	-0.12%
2018/02/07	0	0.00	1	70.00	70.00	-1	3,452	-0.03%
2018/02/06	9	67.53	7	68.11	67.40	2	3,403	0.06%
2018/02/05	5	68.60	17	72.51	73.70	-12	3,340	-0.36%
2018/02/02	17	72.80	1	72.80	71.60	16	3,287	0.49%
2018/02/01	7	75.27	1	77.10	74.30	6	3,291	0.18%
2018/01/31	8	74.33	9	75.54	76.10	-1	3,304	-0.03%
2018/01/30	10	76.97	4	75.85	75.30	6	3,489	0.17%
2018/01/29	0	0.00	9	73.07	75.70	-9	3,226	-0.28%
2018/01/26	5	68.62	24	68.09	68.90	-19	3,025	-0.63%
2018/01/25	0	0.00	2	65.70	65.50	-2	3,039	-0.07%
2018/01/24	11	65.75	0	0.00	65.70	11	3,137	0.35%
2018/01/23	0	0.00	5	67.06	65.80	-5	3,186	-0.16%
2018/01/22	12	66.10	0	0.00	66.20	12	3,276	0.37%
2018/01/19	9	68.39	11	69.44	67.20	-2	3,328	-0.06%
2018/01/18	0	0.00	7	67.71	68.10	-7	3,280	-0.21%
2018/01/17	3	66.40	3	66.20	66.20	0	3,387	0.00%
2018/01/16	2	66.45	0	0.00	66.80	2	3,491	0.06%
2018/01/15	0	0.00	3	67.30	67.30	-3	3,555	-0.08%
2018/01/12	0	0.00	6	66.50	65.90	-6	3,677	-0.16%
2018/01/10	3	64.50	0	0.00	63.40	3	4,100	0.07%
2018/01/09	4	64.85	0	0.00	65.00	4	4,237	0.09%
2018/01/08	14	66.37	0	0.00	65.00	14	4,420	0.32%
2018/01/05	5	67.38	9	67.52	67.40	-4	4,639	-0.09%
2018/01/04	6	67.22	34	67.20	67.70	-28	4,687	-0.60%
2018/01/03	0	0.00	5	64.88	64.50	-5	4,610	-0.11%
2018/01/02	18	63.79	8	64.10	64.10	10	4,629	0.22%