新唐 (4919)-元大-佳里券商分點個股進出

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
131.5
漲跌
▲3.5
漲幅
+2.73%
成交量
3,262張
產業
上市半導體類股
1449人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/04/24	5	131.50	6	131.17	131.50	-1	1,911	-0.05%
2024/04/23	2	128.25	1	128.50	128.00	1	1,909	0.05%
2024/04/19	5	127.69	3	126.67	127.00	2	1,898	0.11%
2024/04/18	2	132.25	3	131.83	132.50	-1	1,831	-0.05%
2024/04/17	0	128.00	0	0.00	129.00	0	1,775	0.00%
2024/04/16	0	0.00	3	126.17	127.50	-3	1,755	-0.17%
2024/04/15	0.1	129.50	0	0.00	129.00	0.1	1,793	0.00%
2024/04/12	0.1	129.50	1	128.50	129.50	-0.9	1,774	-0.05%
2024/04/11	0	0.00	0.1	127.00	127.50	-0.1	1,797	0.00%
2024/04/10	0.1	128.50	4.1	129.13	127.50	-4	1,826	-0.22%
2024/04/03	1	127.00	0	0.00	127.00	1	1,836	0.05%
2024/04/02	2	126.00	0	0.00	126.50	2	1,884	0.11%
2024/03/29	2	123.00	0	0.00	122.50	2	1,858	0.11%
2024/03/28	1	124.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	3	123.50	0	0.00	123.50	3	1,845	0.16%
2024/03/26	1	123.00	0	0.00	122.00	1	1,831	0.05%
2024/03/25	1.1	124.03	1	124.00	123.00	0.1	1,834	0.00%
2024/03/21	4	123.38	0	0.00	122.00	4	1,896	0.21%
2024/03/20	0.1	124.00	2	123.50	123.00	-1.9	1,956	-0.10%
2024/03/19	0	123.50	1	122.50	121.50	-1	2,010	-0.05%
2024/03/18	1	120.50	1	122.00	121.50	0	2,013	0.00%
2024/03/15	2	120.00	0	0.00	120.00	2	2,010	0.10%
2024/03/14	0.1	121.50	0	0.00	122.50	0.1	2,013	0.00%
2024/03/13	1.1	122.97	0	0.00	122.00	1.1	2,048	0.05%
2024/03/12	1.2	124.50	0	0.00	124.00	1.2	2,096	0.05%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	1	124.50	0	0.00	122.00	1	2,162	0.05%
2024/03/07	0	125.00	0.1	126.00	125.50	-0.1	2,176	0.00%
2024/03/06	0	0.00	1	127.50	127.00	-1	2,210	-0.05%
2024/03/05	1	128.50	60	129.48	128.50	-59	2,317	-2.55%
2024/03/04	1	131.50	1	129.50	129.50	0	2,578	0.00%
2024/03/01	0	0.00	0	129.00	128.50	0	2,667	0.00%
2024/02/29	1	128.50	0	0.00	129.00	1	2,825	0.04%
2024/02/27	0.1	130.00	1	128.50	128.50	-0.9	2,883	-0.03%
2024/02/23	60	132.78	0	132.50	131.00	60	3,044	1.97%
2024/02/22	2	131.00	1	131.00	131.00	1	3,060	0.03%
2024/02/21	3	131.00	3	131.50	131.00	0	3,088	0.00%
2024/02/20	10	131.50	1	133.00	131.50	9	3,139	0.29%
2024/02/19	3.1	131.37	0	0.00	132.50	3.1	3,190	0.10%
2024/02/16	1	128.50	0.1	129.00	128.50	0.9	3,428	0.03%
2024/02/05	0	0.00	1.1	127.50	127.00	-1.1	3,445	-0.03%
2024/02/02	3	129.00	0	0.00	129.00	3	3,451	0.09%
2024/02/01	12	128.21	12	129.00	129.00	0	3,452	0.00%
2024/01/31	8	129.00	8	129.00	128.50	0	3,460	0.00%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/29	3	130.00	4	130.13	130.50	-1	3,503	-0.03%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	11	131.05	11	131.50	131.00	0	3,604	0.00%
2024/01/23	0.1	133.50	0	0.00	133.00	0.1	3,631	0.00%
2024/01/19	2	131.50	2	132.50	132.50	0	3,646	0.00%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	0	0.00	1	131.00	130.00	-1	3,651	-0.03%
2024/01/16	12	134.46	12	135.00	135.50	0	3,627	0.00%
2024/01/15	0	0.00	1	134.00	135.00	-1	3,653	-0.03%
2024/01/09	5.1	135.38	2	133.75	135.00	3.1	3,800	0.08%
2024/01/05	1	141.50	0	0.00	139.50	1	3,835	0.03%
2024/01/03	1	140.00	0	0.00	142.00	1	3,801	0.03%
2023/12/28	1	143.00	0	0.00	142.00	1	3,785	0.03%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/26	7	138.86	7	139.50	140.00	0	3,729	0.00%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/22	3	139.00	1	140.00	139.50	2	3,734	0.05%
2023/12/20	0	0.00	2	138.00	137.50	-2	3,735	-0.05%
2023/12/18	14.1	138.07	14	138.64	137.50	0.1	3,749	0.00%
2023/12/15	1	141.50	1.1	146.27	141.00	-0.1	3,721	0.00%
2023/12/14	0.6	147.44	2	148.00	148.50	-1.4	3,738	-0.04%
2023/12/13	1.2	143.07	0	0.00	143.50	1.2	3,695	0.03%
2023/12/12	0	0.00	4	146.00	145.00	-4	3,705	-0.11%
2023/12/11	6.1	144.50	0	0.00	145.50	6.1	3,757	0.16%
2023/12/08	2	142.50	3	144.00	143.00	-1	3,889	-0.03%
2023/12/07	1	143.00	2.2	143.95	142.00	-1.2	3,886	-0.03%
2023/12/06	2	145.25	51.1	145.50	145.50	-49.1	3,856	-1.27%
2023/12/05	9	147.94	19	145.76	146.00	-10	3,838	-0.26%
2023/12/04	2	149.75	0	0.00	149.50	2	3,806	0.05%
2023/12/01	1.2	149.50	0	0.00	149.50	1.2	3,798	0.03%
2023/11/30	6.2	149.21	6	149.33	148.50	0.2	3,801	0.01%
2023/11/29	10	147.65	13.1	148.04	149.50	-3.1	3,692	-0.08%
2023/11/28	1	142.00	0	0.00	144.00	1	3,441	0.03%
2023/11/27	3	141.17	12.1	143.88	141.50	-9.1	3,349	-0.27%
2023/11/24	3	141.83	3	139.83	139.00	0	3,216	0.00%
2023/11/22	6.1	138.41	6	138.83	140.50	0.1	3,120	0.00%
2023/11/21	5	138.00	5	138.50	138.00	0	3,036	0.00%
2023/11/20	4.4	138.31	4.3	139.00	138.50	0.1	3,037	0.00%
2023/11/17	2.5	139.10	3.6	137.69	138.50	-1.1	3,057	-0.04%
2023/11/16	5	137.10	7	138.07	136.50	-2	3,041	-0.07%
2023/11/15	13	136.65	28.1	136.71	138.00	-15.1	3,016	-0.50%
2023/11/14	50.3	133.00	3	132.50	133.00	47.3	2,750	1.72%
2023/11/13	1.4	131.93	3	132.17	132.50	-1.6	2,771	-0.06%
2023/11/10	18	129.00	0.1	130.50	131.00	17.9	2,750	0.65%
2023/11/09	0	0.00	1.1	129.53	129.50	-1.1	2,758	-0.04%
2023/11/08	0	0.00	1	131.00	131.00	-1	2,786	-0.04%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/03	4	129.00	0	0.00	127.50	4	2,829	0.14%
2023/11/01	0.2	129.00	0	0.00	128.50	0.2	2,820	0.01%
2023/10/30	0	0.00	3	127.50	128.00	-3	2,994	-0.10%
2023/10/24	10	128.65	10	128.60	130.00	0	3,591	0.00%
2023/10/23	17	131.68	16	130.53	128.00	1	3,647	0.03%
2023/10/20	0.2	132.00	0	0.00	132.50	0.2	3,681	0.01%
2023/10/19	2	132.25	0	0.00	132.50	2	3,759	0.05%
2023/10/18	11	131.68	11	132.00	130.00	0	3,850	0.00%
2023/10/17	10	130.50	10	130.00	130.00	0	3,988	0.00%
2023/10/16	5	130.90	4.1	131.73	130.50	0.9	4,164	0.02%
2023/10/13	0	0.00	5	130.20	131.00	-5	4,309	-0.12%
2023/10/12	0	0.00	2	125.75	128.50	-2	4,332	-0.05%
2023/10/11	2	127.50	2	126.00	126.00	0	4,416	0.00%
2023/10/06	0	0.00	3	126.67	128.00	-3	4,463	-0.07%
2023/10/04	7.1	123.65	7	124.07	125.00	0.1	4,493	0.00%
2023/10/03	0	0.00	2	125.00	125.00	-2	4,518	-0.04%
2023/10/02	12	126.13	12	126.00	126.00	0	4,591	0.00%
2023/09/27	2	123.75	0	0.00	124.50	2	4,946	0.04%
2023/09/25	5	127.30	3	126.83	126.50	2	5,098	0.04%
2023/09/22	4	125.50	2	127.25	128.00	2	5,066	0.04%
2023/09/21	20	128.83	20	127.50	127.50	0	5,038	0.00%
2023/09/20	1	131.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	3	135.00	0	0.00	132.50	3	5,046	0.06%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/15	1	132.00	1	133.00	132.50	0	5,003	0.00%
2023/09/14	6	132.08	0.2	131.83	132.00	5.9	4,990	0.12%
2023/09/13	4	132.50	8.1	132.62	130.00	-4.1	4,971	-0.08%
2023/09/12	0	0.00	0.1	129.50	128.50	-0.1	4,885	0.00%
2023/09/08	0	0.00	0.1	128.00	127.00	-0.1	5,039	0.00%
2023/09/07	1.1	129.05	1	128.00	127.50	0.1	5,196	0.00%
2023/09/06	13.3	128.22	15	128.83	129.00	-1.7	5,233	-0.03%
2023/09/05	1	128.00	2.1	127.48	128.50	-1.1	5,203	-0.02%
2023/09/04	0.2	122.75	0	0.00	123.50	0.2	5,169	0.00%
2023/08/31	1	124.00	1	123.00	123.50	0	5,189	0.00%
2023/08/30	0	0.00	2	123.00	123.00	-2	5,256	-0.04%
2023/08/29	3	119.33	0	0.00	120.00	3	5,283	0.06%
2023/08/24	5	121.50	5	122.00	120.50	0	5,383	0.00%
2023/08/23	7	119.29	7	120.29	121.50	0	5,455	0.00%
2023/08/22	2	120.25	3	120.00	120.00	-1	5,447	-0.02%
2023/08/18	7	126.07	9	125.39	125.00	-2	5,494	-0.04%
2023/08/17	1	124.00	1	127.50	127.00	0	5,511	0.00%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/15	1	125.00	1	125.00	125.00	0	5,599	0.00%
2023/08/14	1	121.00	0	0.00	125.50	1	5,696	0.02%
2023/08/11	6.1	124.84	6	125.00	124.00	0.1	5,709	0.00%
2023/08/10	1	124.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	1	128.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	0	0.00	1	130.00	130.00	-1	5,864	-0.02%
2023/08/07	1	127.00	1	126.00	129.00	0	5,915	0.00%
2023/08/04	5.1	125.71	0	0.00	126.50	5.1	5,943	0.09%
2023/08/02	5.1	130.91	3.2	129.93	126.50	1.9	6,058	0.03%
2023/08/01	5.1	137.42	8	137.31	133.00	-2.9	6,000	-0.05%
2023/07/31	1.2	139.46	10	139.10	140.00	-8.8	5,836	-0.15%
2023/07/28	5	141.00	4.1	141.65	142.00	0.9	5,698	0.02%
2023/07/27	2.2	139.52	0	0.00	139.50	2.2	5,616	0.04%
2023/07/26	5	138.00	1	139.50	136.50	4	5,628	0.07%
2023/07/25	0.1	140.00	0	0.00	139.00	0.1	5,618	0.00%
2023/07/24	0	0.00	10	140.15	140.00	-10	5,584	-0.18%
2023/07/21	3	139.17	1	139.50	140.00	2	5,630	0.04%
2023/07/20	12	143.83	5	145.00	142.00	7	5,673	0.12%
2023/07/19	4	142.75	8	143.19	141.50	-4	5,475	-0.07%
2023/07/18	65	140.37	72.3	140.58	141.00	-7.3	5,344	-0.14%
2023/07/17	40	137.75	41	137.38	138.00	-1	5,173	-0.02%
2023/07/14	19	136.13	35.6	136.74	137.00	-16.6	5,169	-0.32%
2023/07/13	22	134.41	1	132.50	133.00	21	5,120	0.41%
2023/07/11	3.4	132.91	3	133.33	133.50	0.4	5,062	0.01%
2023/07/10	8	130.81	6.2	130.52	131.00	1.8	5,068	0.04%
2023/07/07	14	132.07	13	130.58	131.00	1	5,071	0.02%
2023/07/06	8	135.44	7.1	136.96	134.00	0.9	5,046	0.02%
2023/07/05	19	137.08	14.7	137.91	136.00	4.3	4,982	0.09%
2023/07/04	6	133.00	6.5	133.85	135.50	-0.5	4,758	-0.01%
2023/07/03	1	128.50	2	129.50	129.00	-1	4,642	-0.02%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/28	10	129.35	9	127.33	127.00	1	4,942	0.02%
2023/06/27	8.5	130.21	5	131.10	128.00	3.5	5,056	0.07%
2023/06/26	8	127.06	10	128.45	131.00	-2	5,095	-0.04%
2023/06/21	3.5	128.29	2	127.75	128.00	1.5	5,190	0.03%
2023/06/20	1	131.50	1.7	130.00	129.50	-0.7	5,593	-0.01%
2023/06/19	8	132.13	4	133.00	130.50	4	5,642	0.07%
2023/06/15	1	132.00	4	132.75	134.00	-3	5,682	-0.05%
2023/06/14	7.8	131.95	5	132.70	130.50	2.8	5,637	0.05%
2023/06/13	4	133.88	12	134.92	135.00	-8	5,582	-0.14%
2023/06/12	0	0.00	9	130.33	130.50	-9	5,487	-0.16%
2023/06/09	1	128.00	1	127.50	128.00	0	5,465	0.00%
2023/06/08	1	127.50	2	128.00	126.00	-1	5,502	-0.02%
2023/06/07	7	128.00	7	128.50	129.00	0	5,548	0.00%
2023/06/06	3.1	127.99	3	127.67	127.00	0.1	5,595	0.00%
2023/06/05	2	128.50	4	130.13	130.00	-2	5,624	-0.04%
2023/06/02	5	127.80	6	127.00	127.00	-1	5,665	-0.02%
2023/06/01	4.2	127.76	0	0.00	127.00	4.2	5,927	0.07%
2023/05/31	5	128.90	1	128.50	129.00	4	6,015	0.07%
2023/05/30	4	128.50	1	129.00	129.00	3	6,057	0.05%
2023/05/29	0	0.00	3	130.17	130.50	-3	6,039	-0.05%
2023/05/26	0	0.00	4	126.00	125.50	-4	6,126	-0.07%
2023/05/24	2	125.00	0	0.00	124.50	2	6,388	0.03%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	0.5	126.00	0	0.00	127.00	0.5	6,636	0.01%
2023/05/19	2.2	127.68	1.4	128.48	126.00	0.8	6,787	0.01%
2023/05/18	4	126.00	0	0.00	125.50	4	6,762	0.06%
2023/05/17	1	123.00	0	0.00	123.00	1	6,795	0.01%
2023/05/16	7	122.64	2	122.00	121.50	5	6,830	0.07%
2023/05/15	0.1	123.00	0	0.00	122.50	0.1	6,814	0.00%
2023/05/12	1	124.00	0	0.00	125.50	1	6,893	0.01%
2023/05/11	4.2	125.55	1	124.00	124.00	3.2	6,930	0.05%
2023/05/10	6.1	128.33	4	125.50	129.50	2.1	7,124	0.03%
2023/05/09	6.2	127.81	1	127.00	126.50	5.2	7,217	0.07%
2023/05/08	1	134.00	0	0.00	133.50	1	7,224	0.01%
2023/05/05	0.2	133.83	3	133.50	133.50	-2.9	7,405	-0.04%
2023/05/04	4	130.88	2	130.00	131.50	2	7,952	0.03%
2023/05/03	2	131.25	3.5	132.29	133.50	-1.5	8,266	-0.02%
2023/05/02	7	130.71	4	131.13	131.00	3	8,292	0.04%
2023/04/28	4	131.13	0.3	131.00	133.00	3.7	8,374	0.04%
2023/04/27	10.1	129.80	2	129.00	129.50	8.1	8,347	0.10%
2023/04/26	7	126.93	13	127.27	130.50	-6	8,364	-0.07%
2023/04/25	8.1	133.02	4	132.38	130.00	4.1	8,288	0.05%
2023/04/24	2.2	139.22	3	138.33	139.00	-0.8	8,236	-0.01%
2023/04/21	2	140.25	17	138.97	139.00	-15	8,332	-0.18%
2023/04/20	5	142.80	0	0.00	142.50	5	8,360	0.06%
2023/04/19	5	146.00	0	0.00	143.50	5	8,468	0.06%
2023/04/18	14.1	149.99	13	148.00	147.00	1.1	8,422	0.01%
2023/04/17	0	0.00	1	151.00	149.00	-1	8,406	-0.01%
2023/04/14	0.2	149.00	0	0.00	148.50	0.2	8,401	0.00%
2023/04/13	0.1	148.50	0	0.00	147.00	0.1	8,416	0.00%
2023/04/12	1.1	150.45	1	150.50	150.00	0.1	8,401	0.00%
2023/04/11	6	150.17	5	150.40	150.00	1	8,409	0.01%
2023/04/10	1	150.00	2	149.75	149.00	-1	8,400	-0.01%
2023/04/07	0	0.00	1	147.50	147.50	-1	8,363	-0.01%
2023/04/06	1	146.50	1	147.50	148.00	0	8,373	0.00%
2023/03/31	13.2	150.04	10	149.70	149.50	3.2	8,403	0.04%
2023/03/30	3.4	146.79	14.1	147.86	148.50	-10.7	8,360	-0.13%
2023/03/29	6	142.67	3	142.50	143.00	3	8,337	0.04%
2023/03/28	13	148.42	3	146.00	146.00	10	8,476	0.12%
2023/03/27	3.1	154.77	4.1	154.24	151.50	-1	8,360	-0.01%
2023/03/24	16.1	157.75	11	156.18	155.50	5.1	8,339	0.06%
2023/03/23	14.2	156.55	29	158.19	159.50	-14.8	8,267	-0.18%
2023/03/22	6	149.67	8	149.31	150.00	-2	7,933	-0.03%
2023/03/21	7	148.00	5	150.00	147.00	2	7,914	0.03%
2023/03/20	7	148.07	1	147.50	148.00	6	7,914	0.08%
2023/03/17	5	146.00	8	148.00	148.00	-3	7,991	-0.04%
2023/03/16	2	146.00	0	0.00	144.50	2	8,098	0.02%
2023/03/15	3	149.17	2	149.75	147.00	1	8,154	0.01%
2023/03/14	2	146.25	7	146.57	147.00	-5	8,204	-0.06%
2023/03/13	7.1	144.50	1.1	144.48	145.50	6.1	8,335	0.07%
2023/03/10	2	145.25	4	145.88	145.00	-2	8,362	-0.02%
2023/03/09	3	151.00	5	149.00	148.50	-2	8,462	-0.02%
2023/03/08	3	148.17	3	147.67	150.00	0	8,439	0.00%
2023/03/07	11.1	148.14	5	148.60	148.50	6.1	8,528	0.07%
2023/03/06	18.4	153.13	23.4	153.75	151.50	-5	8,498	-0.06%
2023/03/03	2	150.00	8	150.63	150.50	-6	8,334	-0.07%
2023/03/02	6	148.42	0	0.00	148.00	6	8,660	0.07%
2023/03/01	4	149.38	2	149.25	149.50	2	8,852	0.02%
2023/02/24	3.4	149.96	3	148.33	147.50	0.4	9,086	0.00%
2023/02/23	10.1	148.33	10	148.50	149.50	0.1	9,028	0.00%
2023/02/22	13	141.92	8.6	142.23	142.50	4.4	9,014	0.05%
2023/02/21	7	143.86	6	145.00	145.50	1	9,132	0.01%
2023/02/20	5	144.10	1	144.00	143.50	4	9,533	0.04%
2023/02/17	9	143.61	2	143.50	144.50	7	9,521	0.07%
2023/02/16	1	146.00	1	148.00	149.00	0	9,440	0.00%
2023/02/15	7	146.07	9.1	146.06	145.00	-2.1	9,608	-0.02%
2023/02/14	3	147.00	1	146.00	145.50	2	9,519	0.02%
2023/02/13	3	147.50	0	0.00	147.50	3	9,556	0.03%
2023/02/10	2	147.75	54	148.14	147.50	-52	9,660	-0.54%
2023/02/09	13	153.27	4	151.88	150.50	9	9,805	0.09%
2023/02/08	110	151.88	75	152.25	154.00	35	9,831	0.36%	大買/
2023/02/07	4	147.00	4	147.13	148.50	0	9,742	0.00%
2023/02/06	10.1	149.36	20.1	147.50	148.50	-10	9,772	-0.10%
2023/02/03	123	149.82	106	150.43	151.50	17	9,674	0.18%	大買/大賣/
2023/02/02	213	147.62	258.2	147.51	147.00	-45.2	9,537	-0.47%	大買/大賣/
2023/02/01	109.1	138.17	75.5	140.46	142.00	33.6	9,089	0.37%	大買/
2023/01/30	5	130.50	16	130.03	130.50	-11	8,906	-0.12%
2023/01/17	15	125.03	16	125.97	126.00	-1	8,856	-0.01%
2023/01/13	0.1	125.00	0	0.00	124.00	0.1	8,992	0.00%
2023/01/12	4	126.25	16	126.44	125.50	-12	9,057	-0.13%
2023/01/11	5	125.50	10	125.10	125.50	-5	9,041	-0.06%
2023/01/10	2	124.25	3	123.50	123.50	-1	9,085	-0.01%
2023/01/09	8	119.50	23	121.59	123.50	-15	9,169	-0.16%
2023/01/05	0.8	116.50	0	0.00	115.50	0.8	9,376	0.01%
2023/01/03	1	116.00	2	117.75	118.00	-1	9,535	-0.01%
2022/12/30	17	116.85	16	116.00	115.00	1	9,554	0.01%
2022/12/28	2	115.00	1	114.00	114.00	1	9,815	0.01%
2022/12/27	2	118.00	2	118.25	118.00	0	9,880	0.00%
2022/12/26	2	117.00	0	0.00	116.00	2	9,989	0.02%
2022/12/23	3	116.00	0	0.00	117.00	3	10,116	0.03%
2022/12/22	4.4	120.34	2	120.00	119.50	2.4	10,179	0.02%
2022/12/21	4	118.75	2	119.50	120.00	2	10,261	0.02%
2022/12/20	8	120.94	8	124.81	118.50	0	10,300	0.00%
2022/12/19	1	120.00	1	119.50	120.00	0	10,205	0.00%
2022/12/16	7	120.00	10	120.80	121.00	-3	10,373	-0.03%
2022/12/15	0	0.00	1	124.50	123.50	-1	10,490	-0.01%
2022/12/14	5	125.00	8	123.38	125.00	-3	10,525	-0.03%
2022/12/13	4	120.75	3	120.00	120.00	1	10,613	0.01%
2022/12/12	4	121.38	22	121.55	122.00	-18	10,622	-0.17%
2022/12/09	38	125.07	16	123.13	121.50	22	10,681	0.21%
2022/12/08	1	122.00	4	124.00	124.00	-3	10,619	-0.03%
2022/12/07	3	119.50	2	119.50	118.50	1	10,585	0.01%
2022/12/06	8	125.75	2	124.75	124.00	6	10,914	0.05%
2022/12/05	7	126.29	25	125.86	127.00	-18	10,858	-0.17%
2022/12/02	4	124.75	40	124.00	124.50	-36	10,783	-0.33%
2022/12/01	72	123.90	63	124.02	123.50	9	10,825	0.08%
2022/11/30	0	0.00	3	120.83	121.00	-3	10,891	-0.03%
2022/11/29	7	122.00	4	120.75	120.50	3	10,954	0.03%
2022/11/28	3	121.33	8.1	121.25	122.00	-5.1	10,869	-0.05%
2022/11/25	7	121.79	9	120.89	120.00	-2	10,880	-0.02%
2022/11/24	92	126.17	57.3	124.92	123.50	34.7	10,847	0.32%
2022/11/23	15	123.60	20	123.23	122.50	-5	10,472	-0.05%
2022/11/22	20	121.75	20	122.23	122.00	0	10,331	0.00%
2022/11/21	0	0.00	2.1	119.00	118.00	-2.1	10,324	-0.02%
2022/11/18	7	117.71	0	0.00	115.50	7	10,538	0.07%
2022/11/17	6	120.75	3	121.50	121.00	3	10,446	0.03%
2022/11/16	59	119.51	89.5	120.46	123.00	-30.5	10,300	-0.30%
2022/11/15	5	113.70	5.1	113.99	116.00	-0.1	9,870	0.00%
2022/11/14	2	109.50	7	110.71	111.00	-5	10,112	-0.05%
2022/11/11	13	112.08	10.1	111.01	109.50	2.9	10,391	0.03%
2022/11/10	0	0.00	6	108.17	110.00	-6	10,306	-0.06%
2022/11/09	2	109.25	3	109.33	109.50	-1	10,425	-0.01%
2022/11/08	11.1	109.90	8	109.44	107.50	3.1	10,680	0.03%
2022/11/07	16	106.09	44	107.27	107.50	-28	10,829	-0.26%
2022/11/04	48	110.51	18	110.56	111.00	30	10,661	0.28%
2022/11/03	66	107.46	68.1	109.41	110.50	-2.1	10,550	-0.02%
2022/11/02	7	107.29	4	108.38	107.00	3	10,464	0.03%
2022/11/01	1	102.50	402	103.33	104.00	-401	10,460	-3.83%	大賣/鉅額交易
2022/10/31	23	103.46	17.1	102.35	102.50	5.9	10,606	0.06%
2022/10/28	7.1	102.29	10	102.90	102.50	-2.9	10,684	-0.03%
2022/10/27	2	101.00	4	100.18	101.50	-2	10,623	-0.02%
2022/10/26	9.3	95.31	14	95.28	95.70	-4.8	10,559	-0.04%
2022/10/25	106.1	97.60	3	97.70	97.30	103.1	10,521	0.98%	大買/鉅額交易
2022/10/24	153	100.02	5	99.68	97.90	148	10,523	1.41%	大買/鉅額交易
2022/10/21	86	96.71	4	95.83	95.00	82	10,508	0.78%
2022/10/20	109.3	96.86	33	98.42	98.40	76.3	10,537	0.72%	大買/
2022/10/19	6.1	100.67	6	101.92	99.80	0.1	10,741	0.00%
2022/10/18	5	100.50	115.1	101.07	100.50	-110.1	10,864	-1.01%	大賣/鉅額交易
2022/10/17	241	100.46	218	100.61	103.00	23	11,816	0.19%	大買/大賣/
2022/10/14	93	99.07	8	102.63	103.50	85	12,295	0.69%
2022/10/13	8.2	100.72	12	95.37	94.10	-3.8	12,329	-0.03%
2022/10/12	4.1	104.25	102	104.53	104.00	-98	12,291	-0.80%	大賣/
2022/10/11	0.2	108.52	2.2	107.12	107.00	-2	12,413	-0.02%
2022/10/07	21	113.95	0	0.00	113.00	21	12,607	0.17%
2022/10/06	4.1	113.12	6	113.67	115.50	-1.9	13,015	-0.01%
2022/10/05	95	114.88	4	113.75	113.00	91	13,248	0.69%
2022/10/04	6	109.92	3	109.67	110.00	3	13,313	0.02%
2022/10/03	50.1	105.50	60	106.50	107.50	-10	13,402	-0.07%
2022/09/30	62	106.42	58	107.74	108.00	4	13,595	0.03%
2022/09/29	15.1	107.32	8	107.44	104.50	7.1	13,715	0.05%
2022/09/28	3.1	108.35	257	107.80	105.00	-253.9	13,911	-1.83%	大賣/鉅額交易
2022/09/27	50	112.00	5	108.50	113.50	45	14,330	0.31%
2022/09/26	203.1	110.41	96	111.97	108.50	107.1	14,738	0.73%	大買/鉅額交易
2022/09/23	87	117.14	116	118.53	117.00	-29	15,029	-0.19%	大賣/
2022/09/22	3	125.00	3	124.17	124.00	0	15,066	0.00%
2022/09/21	4	123.50	4.1	123.76	124.00	-0.1	15,104	0.00%
2022/09/20	4	122.25	8	123.38	122.50	-4	15,196	-0.03%
2022/09/19	6	120.50	8	120.81	120.50	-2	15,291	-0.01%
2022/09/16	0.2	120.00	5	120.00	120.00	-4.8	15,471	-0.03%
2022/09/15	5.1	122.24	2	123.75	120.00	3.1	15,554	0.02%
2022/09/14	60	120.50	58	122.53	123.50	2	15,708	0.01%
2022/09/13	234	124.99	111	126.01	122.50	123	15,748	0.78%	大買/大賣/鉅額交易
2022/09/12	4	119.13	200	118.67	118.50	-196	15,530	-1.26%	大賣/鉅額交易
2022/09/08	2	115.50	4	116.00	117.50	-2	15,711	-0.01%
2022/09/07	0.1	113.50	3	111.83	115.00	-2.9	15,940	-0.02%
2022/09/06	157	112.85	11.1	115.53	113.00	146	16,010	0.91%	大買/鉅額交易
2022/09/05	8	122.44	8	120.06	118.50	0	15,932	0.00%
2022/09/02	12	122.29	16	122.90	122.00	-4	15,939	-0.03%
2022/09/01	61	121.53	0	0.00	121.00	61	16,062	0.38%
2022/08/31	7	125.29	13	125.27	125.50	-6	16,138	-0.04%
2022/08/30	5	123.00	2	122.50	122.50	3	16,552	0.02%
2022/08/29	1.2	121.21	7	120.79	123.00	-5.8	17,208	-0.03%
2022/08/26	17.2	129.24	18	128.42	126.50	-0.8	17,514	0.00%
2022/08/25	6	127.42	11	127.41	127.50	-5	17,347	-0.03%
2022/08/23	15.1	120.64	9	120.89	121.50	6.1	17,543	0.03%
2022/08/22	2.2	124.55	1	124.00	123.50	1.2	17,678	0.01%
2022/08/19	17.3	127.10	125	126.98	125.50	-107.7	17,767	-0.61%	大賣/鉅額交易
2022/08/18	78	123.29	34	122.87	124.50	44	17,514	0.25%
2022/08/17	6	120.50	10	121.20	119.50	-4	17,449	-0.02%
2022/08/16	80	122.95	18	122.25	122.50	62	17,705	0.35%
2022/08/15	41	124.55	99	125.32	124.00	-58	17,881	-0.32%
2022/08/12	106	117.08	39.2	121.00	121.50	66.8	18,001	0.37%	大買/
2022/08/11	6	113.92	2.4	114.42	113.00	3.6	17,973	0.02%
2022/08/10	3	111.83	2	111.50	111.00	1	18,274	0.01%
2022/08/09	6	112.67	8	113.00	113.50	-2	18,552	-0.01%
2022/08/08	5	114.20	5	114.30	114.00	0	19,047	0.00%
2022/08/05	9	110.72	6	112.42	114.00	3	19,385	0.02%
2022/08/04	10.1	106.04	9	105.72	106.50	1.1	19,606	0.01%
2022/08/03	3	108.50	2	108.75	108.00	1	19,728	0.01%
2022/08/02	2.1	110.19	3	109.33	109.00	-0.9	20,209	0.00%
2022/08/01	18	115.00	8	113.44	112.50	10	20,510	0.05%
2022/07/29	4.2	118.45	8	119.13	119.50	-3.8	21,141	-0.02%
2022/07/28	8.2	122.10	11	120.41	118.00	-2.8	21,759	-0.01%
2022/07/27	9	119.94	6	120.33	120.00	3	22,255	0.01%
2022/07/26	14	121.79	4	121.38	119.50	10	22,354	0.04%
2022/07/25	11	126.59	5	127.80	127.50	6	22,271	0.03%
2022/07/22	70.1	132.30	54	132.64	130.00	16.1	22,383	0.07%
2022/07/21	15	124.43	21	125.90	129.50	-6	21,594	-0.03%
2022/07/20	11.1	117.78	13	117.96	118.00	-1.9	21,191	-0.01%
2022/07/19	5	115.30	6	115.50	114.00	-1	21,217	0.00%
2022/07/18	20	117.45	20	117.23	117.00	0	21,378	0.00%
2022/07/15	14	114.71	9	114.89	116.00	5	21,812	0.02%
2022/07/14	10	114.20	16	113.75	114.50	-6	21,730	-0.03%
2022/07/13	26	113.38	8	112.44	110.00	18	21,524	0.08%
2022/07/12	19	112.26	21	112.62	112.50	-2	21,510	-0.01%
2022/07/11	7	118.07	8	118.25	117.50	-1	21,710	0.00%
2022/07/08	12	118.21	11	118.55	117.00	1	21,852	0.00%
2022/07/07	8	115.63	9	114.89	117.00	-1	21,879	0.00%
2022/07/06	19	114.84	21	116.26	112.50	-2	22,093	-0.01%
2022/07/05	15	119.47	12	116.75	118.00	3	22,267	0.01%
2022/07/04	8	119.13	8	120.25	122.00	0	22,281	0.00%
2022/07/01	32.2	126.90	22	126.11	122.50	10.2	22,482	0.05%
2022/06/30	20	136.93	14	136.82	136.00	6	22,408	0.03%
2022/06/29	4	140.38	6	137.17	143.00	-2	22,711	-0.01%
2022/06/28	10	141.00	7	141.07	140.50	3	22,946	0.01%
2022/06/27	6.1	147.34	3	146.17	147.50	3.1	23,468	0.01%
2022/06/24	19	141.34	16	140.56	140.00	3	23,867	0.01%
2022/06/23	15	143.90	13	145.23	144.00	2	24,329	0.01%
2022/06/22	10	149.65	9	147.78	144.00	1	24,814	0.00%
2022/06/21	14	155.46	9	155.67	156.50	5	25,557	0.02%
2022/06/20	17	160.71	14.1	160.75	154.00	2.9	26,723	0.01%
2022/06/17	9	163.11	4	162.75	167.50	5	27,070	0.02%
2022/06/16	12	174.54	12	171.96	166.00	0	27,297	0.00%
2022/06/15	2.1	170.27	5	170.20	170.50	-2.9	27,687	-0.01%
2022/06/14	8	166.94	4.1	167.00	168.00	3.9	27,861	0.01%
2022/06/13	13	166.73	6	166.75	166.50	7	27,830	0.03%
2022/06/10	1.2	172.75	7	173.50	172.50	-5.8	27,999	-0.02%
2022/06/09	3	175.33	5	175.50	176.50	-2	27,910	-0.01%
2022/06/08	33.7	179.06	32.5	177.78	175.00	1.2	27,819	0.00%
2022/06/07	22	181.07	22.1	181.21	182.00	-0.1	27,607	0.00%
2022/06/06	15	175.47	14.2	176.39	176.50	0.8	27,139	0.00%
2022/06/02	3	171.00	3	172.33	173.00	0	26,990	0.00%
2022/06/01	5	174.00	4	174.13	171.50	1	26,945	0.00%
2022/05/31	13.7	172.97	14	173.39	173.50	-0.3	26,840	0.00%
2022/05/30	4	168.13	9	169.39	169.00	-5	26,547	-0.02%
2022/05/27	4	164.25	3	164.00	162.50	1	26,408	0.00%
2022/05/26	6	160.67	6	161.42	160.50	0	26,281	0.00%
2022/05/25	4	161.88	11	160.45	164.00	-7	26,198	-0.03%
2022/05/24	15	163.73	11	165.82	160.50	4	26,005	0.02%
2022/05/23	13	174.81	13.1	174.69	172.00	-0.1	25,657	0.00%
2022/05/20	18.1	174.25	21.1	175.59	175.00	-3.1	25,429	-0.01%
2022/05/19	16	170.03	18	170.69	173.50	-2	25,020	-0.01%
2022/05/18	30	172.73	29	173.07	171.50	1	24,878	0.00%
2022/05/17	14	168.96	15	169.37	171.50	-1	24,725	0.00%
2022/05/16	39	172.13	38.5	171.04	167.50	0.5	24,832	0.00%
2022/05/13	14	167.43	28.1	167.59	166.50	-14.1	24,511	-0.06%
2022/05/12	20.2	166.35	23	166.04	163.00	-2.9	24,431	-0.01%
2022/05/11	12	164.96	11	164.55	163.50	1	24,469	0.00%
2022/05/10	26	166.60	25.2	164.49	168.00	0.8	24,989	0.00%
2022/05/09	26.1	166.09	121	163.06	163.00	-94.9	24,776	-0.38%	大賣/
2022/05/06	156.1	169.12	124.2	167.62	171.50	31.9	24,525	0.13%	大買/大賣/
2022/05/05	171	168.09	155	168.43	168.00	16	24,166	0.07%	大買/大賣/
2022/05/04	218	160.09	183	160.59	162.50	35	23,768	0.15%	大買/大賣/
2022/05/03	15	149.67	13	148.85	151.50	2	23,539	0.01%
2022/04/29	15	147.53	60	146.58	146.00	-45	23,509	-0.19%
2022/04/28	108.1	145.23	53	147.23	143.50	55.1	23,501	0.23%	大買/
2022/04/27	31	141.85	27.1	141.57	145.00	3.9	23,407	0.02%
2022/04/26	9	148.44	12	144.08	143.50	-3	23,610	-0.01%
2022/04/25	9.2	151.53	1	151.00	149.00	8.2	23,957	0.03%
2022/04/22	16	160.47	7	160.86	159.50	9	24,015	0.04%
2022/04/21	22	167.14	21	167.07	166.50	1	23,823	0.00%
2022/04/20	9	159.89	8	158.31	159.50	1	23,299	0.00%
2022/04/19	116	159.35	120	159.76	158.00	-4	23,270	-0.02%	大買/大賣/
2022/04/18	9	154.28	8.3	154.98	156.00	0.7	23,186	0.00%
2022/04/15	24.3	158.85	39	156.76	156.50	-14.7	23,015	-0.06%
2022/04/14	42	167.51	12	166.17	167.00	30	22,684	0.13%
2022/04/13	16	163.66	15	164.03	163.50	1	22,437	0.00%
2022/04/12	19.4	160.20	16	160.88	159.00	3.4	22,172	0.02%
2022/04/11	95.2	166.61	140.5	165.82	160.50	-45.3	21,872	-0.21%	大賣/
2022/04/08	15.1	172.49	16.2	172.51	173.00	-1.1	21,426	-0.01%
2022/04/07	33.2	171.90	93	172.38	172.50	-59.8	20,942	-0.29%
2022/04/06	28	180.18	6	181.08	180.00	22	20,316	0.11%
2022/04/01	33	182.97	30	181.68	183.00	3	20,023	0.01%
2022/03/31	25	194.68	24.1	194.71	191.00	0.9	19,559	0.00%
2022/03/30	133.1	195.72	33.3	194.98	190.50	99.8	19,221	0.52%	大買/
2022/03/29	13	188.00	79.1	186.21	194.50	-66.1	18,900	-0.35%
2022/03/28	74	181.98	69	185.61	177.00	5	18,930	0.03%
2022/03/25	65	180.12	22	178.89	179.50	43	18,298	0.23%
2022/03/24	95	176.68	101	177.41	179.00	-6	17,766	-0.03%	大賣/
2022/03/23	176	168.38	192.4	170.54	175.50	-16.4	16,873	-0.10%	大買/大賣/
2022/03/22	11.2	156.05	21	156.00	160.00	-9.8	15,827	-0.06%
2022/03/21	10.1	153.76	17	153.97	153.50	-6.9	15,465	-0.04%
2022/03/18	15	151.07	18.5	149.53	149.00	-3.5	15,255	-0.02%
2022/03/17	2	146.75	22.6	147.19	148.50	-20.6	14,639	-0.14%
2022/03/16	7	137.00	4	138.50	137.00	3	14,436	0.02%
2022/03/15	18	140.53	3	144.50	138.50	15	14,460	0.10%
2022/03/14	1	145.48	1	144.50	145.00	0	14,442	0.00%
2022/03/11	1	145.50	0	0.00	143.00	1	14,740	0.01%
2022/03/10	4	145.86	4.1	144.07	143.00	-0.1	14,906	0.00%
2022/03/09	5.1	143.20	12	143.79	143.50	-6.9	15,044	-0.05%
2022/03/08	18	141.22	14	141.32	140.00	4	15,349	0.03%
2022/03/07	2	138.00	2	138.50	138.00	0	16,046	0.00%
2022/03/04	0	0.00	2	146.00	144.50	-2	17,325	-0.01%
2022/03/03	7	146.00	9	145.44	145.50	-2	18,951	-0.01%
2022/03/02	0	0.00	4	141.50	143.00	-4	19,522	-0.02%
2022/03/01	0	0.00	2	139.00	139.50	-2	20,151	-0.01%
2022/02/25	1	136.00	1	137.00	136.50	0	20,576	0.00%
2022/02/24	4.1	135.96	0	0.00	133.50	4.1	21,396	0.02%
2022/02/23	3	139.00	5	140.30	140.00	-2	21,422	-0.01%
2022/02/22	14.2	137.12	0	0.00	136.50	14.2	21,565	0.07%
2022/02/21	7	141.64	1	142.00	142.00	6	21,782	0.03%
2022/02/18	7	141.29	19	140.87	144.50	-12	22,092	-0.05%
2022/02/17	9.2	143.61	2	144.50	143.00	7.2	22,348	0.03%
2022/02/16	19	149.26	21	148.36	147.50	-2	22,483	-0.01%
2022/02/15	26	146.92	19.1	146.58	145.50	6.9	22,383	0.03%
2022/02/14	26.2	146.16	18	144.50	143.50	8.2	22,227	0.04%
2022/02/11	33	149.33	43	150.29	152.00	-10	22,140	-0.05%
2022/02/10	41.1	148.41	49.1	148.84	147.50	-8	21,979	-0.04%
2022/02/09	22	145.64	19	146.03	143.00	3	21,281	0.01%
2022/02/08	16	145.06	15	144.70	145.00	1	21,042	0.00%
2022/02/07	26	147.17	24.1	146.00	144.00	2	21,124	0.01%
2022/01/26	14	141.82	16.1	141.81	143.00	-2.1	20,884	-0.01%
2022/01/25	6	140.67	123	140.20	140.50	-117	20,809	-0.56%	大賣/鉅額交易
2022/01/24	5	135.80	5	136.40	138.50	0	20,593	0.00%
2022/01/21	117	137.50	112	138.96	135.00	5	20,604	0.02%	大買/大賣/
2022/01/20	58	141.37	8.1	141.49	142.00	49.9	20,533	0.24%
2022/01/19	71.3	141.43	30.1	139.95	140.50	41.2	20,662	0.20%
2022/01/18	20.1	135.33	18.5	138.35	139.00	1.6	20,828	0.01%
2022/01/17	49	128.19	53.2	129.57	131.00	-4.2	20,616	-0.02%
2022/01/14	6.2	122.02	7	123.36	124.00	-0.8	21,152	0.00%
2022/01/13	2.1	125.77	3	127.50	126.00	-1	21,889	0.00%
2022/01/12	3.3	125.91	2	130.50	126.50	1.3	22,179	0.01%
2022/01/11	5	131.00	0	0.00	130.50	5	22,287	0.02%
2022/01/10	11	135.09	13.1	130.46	137.00	-2.1	22,311	-0.01%
2022/01/07	10.4	132.14	9	132.33	131.00	1.4	22,444	0.01%
2022/01/06	3.2	136.25	2	138.75	138.00	1.2	22,628	0.01%
2022/01/05	3	140.33	4	139.88	139.50	-1	22,911	0.00%
2022/01/04	6	145.08	1.1	145.32	143.50	4.9	23,052	0.02%
2022/01/03	0	0.00	2	141.00	141.00	-2	23,537	-0.01%
2021/12/30	1	141.00	3	140.67	141.00	-2	23,999	-0.01%
2021/12/29	3.2	143.69	2	144.25	142.00	1.2	24,430	0.00%
2021/12/28	1	143.50	22	143.41	143.50	-21	24,848	-0.08%
2021/12/27	7	143.00	2	144.50	142.50	5	25,173	0.02%
2021/12/24	20.2	144.50	1	145.50	143.00	19.2	25,512	0.08%
2021/12/23	85.2	148.14	80.1	144.94	145.00	5.1	25,614	0.02%
2021/12/22	9	147.50	26.1	149.94	145.50	-17.1	25,562	-0.07%
2021/12/21	3	140.33	2	139.75	139.50	1	25,152	0.00%
2021/12/20	3.2	140.48	1	140.00	139.00	2.2	25,892	0.01%
2021/12/17	2.2	143.82	8	144.13	144.50	-5.8	26,456	-0.02%
2021/12/16	166	148.33	162.1	147.92	147.00	3.9	26,543	0.01%	大買/大賣/
2021/12/15	10.1	142.21	8	142.13	143.00	2.1	26,464	0.01%
2021/12/14	19.1	141.14	17	141.24	142.00	2.1	26,689	0.01%
2021/12/13	6	138.58	0	0.00	138.00	6	26,765	0.02%
2021/12/10	6	141.08	7	140.21	140.00	-1	27,342	0.00%
2021/12/09	14.1	142.39	4	141.88	141.00	10.1	28,202	0.04%
2021/12/08	11.1	144.54	9	144.72	144.50	2.1	28,612	0.01%
2021/12/07	8.6	146.08	5	144.60	144.00	3.6	28,992	0.01%
2021/12/06	21.2	153.81	19.5	149.94	149.00	1.7	29,329	0.01%
2021/12/03	11.1	154.78	51	153.39	154.00	-39.9	30,337	-0.13%
2021/12/02	178.6	155.02	215	153.62	152.00	-36.5	30,465	-0.12%	大買/大賣/
2021/12/01	354	160.91	278	161.42	162.50	76	30,713	0.25%	大買/大賣/
2021/11/30	248.1	161.91	246	158.86	155.50	2.1	30,901	0.01%	大買/大賣/
2021/11/29	130	146.37	166.1	149.22	156.00	-36.1	31,412	-0.11%	大買/大賣/
2021/11/26	31.4	142.13	30	143.22	143.50	1.4	31,181	0.00%
2021/11/25	62	142.13	115.7	143.28	139.00	-53.7	30,992	-0.17%	大賣/
2021/11/24	71.8	141.63	16	135.59	138.00	55.8	30,645	0.18%
2021/11/23	65	146.60	75	142.76	143.00	-10	31,034	-0.03%
2021/11/22	6	136.92	4	138.88	137.50	2	31,544	0.01%
2021/11/19	9	137.67	7	138.64	135.50	2	34,292	0.01%
2021/11/18	11	141.82	17.1	140.88	139.50	-6.1	35,764	-0.02%
2021/11/17	25	141.82	39.1	141.02	143.00	-14.1	36,558	-0.04%
2021/11/16	31.1	140.85	34	139.19	136.00	-2.9	37,590	-0.01%
2021/11/15	12	137.25	25.1	138.26	138.50	-13.1	38,657	-0.03%
2021/11/12	14	135.11	22	134.80	133.00	-8	39,680	-0.02%
2021/11/11	16	131.44	19	131.21	130.50	-3	40,366	-0.01%
2021/11/10	15	132.73	11.1	132.55	131.00	3.9	40,750	0.01%
2021/11/09	7	127.43	8	129.31	130.00	-1	40,825	0.00%
2021/11/08	4.2	122.12	38	122.07	122.00	-33.8	40,859	-0.08%
2021/11/05	9	124.28	5	124.70	124.00	4	41,105	0.01%
2021/11/04	36	128.53	2	126.75	126.00	34	41,586	0.08%
2021/11/03	1.1	128.45	4	129.88	130.00	-2.9	41,987	-0.01%
2021/11/02	16	131.09	8.1	129.62	128.00	7.9	42,474	0.02%
2021/11/01	6	131.67	7	131.64	131.00	-1	43,019	0.00%
2021/10/29	4	128.13	5	128.50	128.00	-1	44,230	0.00%
2021/10/28	6	130.92	8	131.44	129.00	-2	44,764	0.00%
2021/10/27	17	129.71	6	130.83	132.00	11	45,083	0.02%
2021/10/26	78	132.13	62	128.45	127.00	16	45,547	0.04%
2021/10/25	24	140.52	12	139.88	139.50	12	46,178	0.03%
2021/10/22	23	140.43	63	141.02	144.00	-40	46,175	-0.09%
2021/10/21	54	140.24	55	140.32	136.00	-1	46,465	0.00%
2021/10/20	8	131.69	10.1	134.10	135.00	-2.1	46,586	0.00%
2021/10/19	3	124.83	15	126.40	128.50	-12	47,139	-0.03%
2021/10/18	5	123.20	3	123.17	123.00	2	47,995	0.00%
2021/10/15	16	121.25	17	123.62	122.00	-1	48,377	0.00%
2021/10/14	5	119.50	5	118.30	118.00	0	48,819	0.00%
2021/10/13	6.1	122.12	3	124.50	120.50	3.1	49,261	0.01%
2021/10/12	6	130.75	2	130.50	128.50	4	49,863	0.01%
2021/10/08	97	138.25	145	133.06	131.00	-48	50,305	-0.10%	大賣/
2021/10/07	84	131.95	32.1	131.22	133.50	51.9	50,945	0.10%
2021/10/06	14	126.00	17.1	127.36	130.50	-3.1	50,971	-0.01%
2021/10/05	90.1	124.09	86	125.37	126.50	4.1	51,717	0.01%
2021/10/04	14	125.71	12	124.29	121.50	2	52,128	0.00%
2021/10/01	3.1	127.67	5	127.70	124.00	-1.9	52,726	0.00%
2021/09/30	1	135.50	3	134.50	134.00	-2	53,156	0.00%
2021/09/29	5	136.70	4	134.63	134.00	1	53,244	0.00%
2021/09/28	7	133.79	9	135.33	139.00	-2	53,458	0.00%
2021/09/27	38	136.89	33.2	136.65	138.00	4.8	53,472	0.01%
2021/09/24	17	132.88	24.1	133.71	135.00	-7.1	52,807	-0.01%
2021/09/23	1	126.50	4	126.88	124.50	-3	52,292	-0.01%
2021/09/22	14	122.68	8	123.69	125.00	6	52,340	0.01%
2021/09/17	13	124.04	12	124.54	126.50	1	52,383	0.00%
2021/09/16	9	121.28	9	120.89	121.50	0	52,394	0.00%
2021/09/15	25.1	121.38	31	121.23	120.00	-5.9	52,459	-0.01%
2021/09/14	29.1	123.96	23	123.13	121.50	6.1	52,046	0.01%
2021/09/13	95	132.49	129	131.71	129.00	-34	51,349	-0.07%	大賣/
2021/09/10	16.1	130.56	11	129.86	133.00	5.1	51,054	0.01%
2021/09/09	31	133.94	26	134.50	133.00	5	50,598	0.01%
2021/09/08	104	131.03	72.4	132.78	130.50	31.6	50,078	0.06%	大買/
2021/09/07	75.4	141.15	3	140.67	138.50	72.4	49,056	0.15%
2021/09/06	51	156.69	23.1	155.49	153.50	27.9	48,713	0.06%
2021/09/03	65.2	163.55	62	163.66	165.50	3.2	48,488	0.01%
2021/09/02	78	168.24	65	168.28	159.00	13	48,252	0.03%
2021/09/01	30	162.87	68.1	164.68	167.00	-38.1	46,980	-0.08%
2021/08/31	9	153.22	19	153.26	155.00	-10	46,231	-0.02%
2021/08/30	13	150.96	4	151.88	150.00	9	46,138	0.02%
2021/08/27	50	151.83	58.4	150.20	150.00	-8.4	46,457	-0.02%
2021/08/26	315	159.60	318.2	160.48	158.00	-3.2	46,194	-0.01%	大買/大賣/
2021/08/25	278.4	165.14	258	166.17	158.50	20.4	45,344	0.04%	大買/大賣/
2021/08/24	116	158.75	193.4	158.82	163.50	-77.4	43,208	-0.18%	大買/大賣/
2021/08/23	165.2	149.49	118.1	151.30	149.00	47.1	42,798	0.11%	大買/大賣/
2021/08/20	40	142.65	321	140.49	144.00	-281	43,009	-0.65%	大賣/鉅額交易
2021/08/19	161	146.40	104	147.79	135.00	57	42,007	0.14%	大買/大賣/
2021/08/18	39	137.71	38	140.32	150.00	1	40,718	0.00%
2021/08/17	194.1	139.86	180	141.92	137.50	14.1	39,881	0.04%	大買/大賣/
2021/08/16	101	134.87	53.5	137.48	135.50	47.5	39,150	0.12%	大買/
2021/08/13	285	134.30	236	132.27	130.50	49	38,780	0.13%	大買/大賣/
2021/08/12	10	134.75	119	136.92	136.50	-109	38,600	-0.28%	大賣/鉅額交易
2021/08/11	11	134.59	29	134.07	128.00	-18	38,648	-0.05%
2021/08/10	47.6	135.70	54	133.81	135.00	-6.4	38,582	-0.02%
2021/08/09	104	142.49	22.1	141.00	138.50	82	38,319	0.21%	大買/
2021/08/06	70	146.49	67	148.09	150.00	3	38,020	0.01%
2021/08/05	168	147.33	28	145.32	144.50	140	37,805	0.37%	大買/鉅額交易
2021/08/04	144	149.51	183.1	151.82	149.50	-39.1	37,759	-0.10%	大買/大賣/
2021/08/03	77	139.79	118	140.96	142.00	-41	36,910	-0.11%	大賣/
2021/08/02	100.1	135.81	102	137.93	135.00	-1.9	36,810	-0.01%	大賣/
2021/07/30	121	138.46	122	142.08	135.00	-1	36,379	0.00%	大買/大賣/
2021/07/29	91	131.67	50	133.35	136.50	41	35,710	0.11%
2021/07/28	59	133.58	9	139.11	132.50	50	34,588	0.14%
2021/07/27	115	153.87	87.1	151.94	147.00	27.9	34,541	0.08%	大買/
2021/07/26	39	149.97	55	150.84	155.00	-16	33,627	-0.05%
2021/07/23	79.2	147.57	65	148.25	141.00	14.2	32,848	0.04%
2021/07/22	112.5	152.00	128	153.28	153.00	-15.6	32,220	-0.05%	大買/大賣/
2021/07/21	189	141.83	220	146.71	147.50	-31	31,411	-0.10%	大買/大賣/
2021/07/20	163	134.91	527	137.01	134.50	-364	31,298	-1.16%	大買/大賣/鉅額交易
2021/07/19	93	136.26	57.8	136.74	134.00	35.2	31,150	0.11%
2021/07/16	180	136.71	123	136.50	137.00	57	31,080	0.18%	大買/大賣/
2021/07/15	37	126.32	34	124.38	130.00	3	30,465	0.01%
2021/07/14	265	126.73	65	124.66	124.50	200	30,605	0.65%	大買/鉅額交易
2021/07/13	116	119.44	91	122.81	123.00	25	30,442	0.08%	大買/
2021/07/12	361	110.29	324	113.11	112.00	37	30,802	0.12%	大買/大賣/
2021/07/09	72	101.29	473.1	101.02	105.50	-401.1	29,847	-1.34%	大賣/鉅額交易
2021/07/08	412	96.61	51	94.78	96.20	361	29,423	1.23%	大買/鉅額交易
2021/07/07	185	92.42	178	94.92	95.50	7	29,117	0.02%	大買/大賣/
2021/07/06	16	87.97	12	86.39	86.90	4	28,520	0.01%
2021/07/05	52	86.82	75	88.21	86.20	-23	28,772	-0.08%
2021/07/02	10	79.00	35	81.51	86.00	-25	28,994	-0.09%
2021/07/01	5	79.90	3.1	80.66	78.90	1.9	29,316	0.01%
2021/06/30	19	81.48	7.4	81.63	80.30	11.6	29,785	0.04%
2021/06/29	11	83.03	5.3	83.12	81.10	5.7	31,403	0.02%
2021/06/28	38	85.52	12	85.47	84.90	26	33,429	0.08%
2021/06/25	16	85.36	10.2	84.93	84.30	5.8	34,038	0.02%
2021/06/24	12.1	83.61	6	83.58	83.50	6.1	33,812	0.02%
2021/06/23	17	80.64	12	81.56	82.40	5	33,654	0.01%
2021/06/22	20	81.82	18.1	81.06	79.20	1.9	33,733	0.01%
2021/06/21	12	80.24	42	78.91	79.90	-30	33,417	-0.09%
2021/06/18	13.1	80.51	11	79.84	79.60	2.1	33,176	0.01%
2021/06/17	25	80.14	14	80.16	81.50	11	33,009	0.03%
2021/06/16	7	82.49	3	82.13	79.90	4	32,827	0.01%
2021/06/15	6	83.38	8	84.36	82.30	-2	32,627	-0.01%
2021/06/11	29	84.52	20	85.08	83.00	9	32,497	0.03%
2021/06/10	57	82.90	50	82.66	83.10	7	31,950	0.02%
2021/06/09	19	79.76	16	79.56	78.60	3	31,065	0.01%
2021/06/08	25	77.31	16	77.56	77.00	9	30,472	0.03%
2021/06/07	11	85.58	20	85.38	83.10	-9	29,770	-0.03%
2021/06/04	35	87.04	31	87.45	86.00	4	29,326	0.01%
2021/06/03	13	86.66	19	86.32	85.70	-6	28,631	-0.02%
2021/06/02	37	84.72	35	84.69	83.00	2	28,030	0.01%
2021/06/01	15	84.62	33	84.76	86.10	-18	27,484	-0.07%
2021/05/31	57	83.63	44	84.21	81.90	13	26,770	0.05%
2021/05/28	35	76.79	47	77.56	79.20	-12	25,574	-0.05%
2021/05/27	12	70.63	44	71.52	72.00	-32	24,303	-0.13%
2021/05/26	3	68.67	13	68.70	68.50	-10	23,964	-0.04%
2021/05/25	15	69.82	19	69.87	68.20	-4	23,809	-0.02%
2021/05/24	11	66.52	6	66.57	66.80	5	23,310	0.02%
2021/05/21	23	64.00	8	64.59	64.00	15	23,089	0.06%
2021/05/20	11	64.85	16	64.41	62.90	-5	23,202	-0.02%
2021/05/19	7	64.00	15	64.45	66.00	-8	23,128	-0.03%
2021/05/18	8	60.39	16	60.65	62.90	-8	22,850	-0.04%
2021/05/17	28	60.10	9	60.73	57.20	19	22,602	0.08%
2021/05/14	19	66.18	16	66.21	63.50	3	22,280	0.01%
2021/05/13	9	65.26	11	64.27	62.90	-2	21,942	-0.01%
2021/05/12	42	63.03	12	64.17	63.50	30	21,570	0.14%
2021/05/11	6	69.88	12	68.16	67.00	-6	20,854	-0.03%
2021/05/10	8	71.75	15	72.20	74.00	-7	20,353	-0.03%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	42	61.57	1	63.40	61.20	41	19,751	0.21%
2021/05/05	2	63.75	0	66.20	62.80	2	19,622	0.01%
2021/05/04	7	63.10	23	64.77	64.40	-16	19,451	-0.08%
2021/05/03	0	0.00	1	66.40	67.00	-1	19,143	-0.01%
2021/04/29	4	70.33	8	70.55	69.00	-4	18,981	-0.02%
2021/04/28	12	70.22	4	71.08	69.60	8	18,872	0.04%
2021/04/27	13	73.48	10	73.72	72.10	3	18,631	0.02%
2021/04/26	6	76.27	5	75.92	75.40	1	18,336	0.01%
2021/04/23	27	74.60	40	74.65	74.40	-13	17,959	-0.07%
2021/04/22	59	76.02	63	75.93	72.60	-4	17,593	-0.02%
2021/04/21	32	73.68	25.1	73.34	73.40	6.9	17,087	0.04%
2021/04/20	69	72.95	95	73.54	73.00	-26	16,800	-0.15%
2021/04/19	144.1	72.82	60	71.01	70.00	84.1	16,096	0.52%	大買/
2021/04/16	34	68.01	57	69.91	71.10	-23	15,114	-0.15%
2021/04/15	29	64.51	16	64.05	64.70	13	14,251	0.09%
2021/04/14	34	64.01	22	63.34	63.70	12	13,976	0.09%
2021/04/13	8	66.69	72	67.07	65.60	-64	13,548	-0.47%
2021/04/12	0	0.00	5	66.56	66.70	-5	12,897	-0.04%
2021/04/09	42	63.67	11.2	62.22	60.70	30.8	12,824	0.24%
2021/04/08	59	66.97	27	66.16	64.00	32	12,398	0.26%
2021/04/07	4	63.15	18	63.40	64.20	-14	11,648	-0.12%
2021/04/06	29	58.58	111	59.63	58.40	-82	11,053	-0.74%	大賣/
2021/04/01	339.2	58.50	268	59.31	58.20	71.1	10,491	0.68%	大買/大賣/
2021/03/31	169	55.73	178	56.54	57.40	-9	8,769	-0.10%	大買/大賣/
2021/03/30	24	50.13	31	49.57	52.20	-7	6,590	-0.11%
2021/03/29	7	47.89	16.5	48.08	47.50	-9.5	5,909	-0.16%
2021/03/26	8	47.81	47	47.41	47.45	-39	5,852	-0.67%
2021/03/25	40	46.62	28	46.58	47.00	12	5,689	0.21%
2021/03/24	1	44.45	6	44.55	44.45	-5	5,396	-0.09%
2021/03/23	2	44.75	3	45.55	44.65	-1	5,427	-0.02%
2021/03/22	1	44.30	0	0.00	45.10	1	5,465	0.02%
2021/03/19	3	44.50	2	44.58	44.50	1	5,708	0.02%
2021/03/18	15	45.23	3	45.35	45.00	12	5,742	0.21%
2021/03/17	5	45.19	27	46.71	45.15	-22	5,847	-0.38%
2021/03/16	10	45.80	1.5	46.47	46.50	8.5	5,917	0.14%
2021/03/15	2.5	45.49	2	45.35	45.50	0.5	6,056	0.01%
2021/03/12	8	44.81	4	44.84	44.60	4	6,178	0.06%
2021/03/11	4	44.45	0	0.00	44.60	4	6,587	0.06%
2021/03/10	2	44.00	0	0.00	43.90	2	6,813	0.03%
2021/03/09	4	43.73	0	0.00	43.80	4	7,223	0.06%
2021/03/08	0.4	44.30	0	0.00	43.95	0.4	7,316	0.00%
2021/03/05	5	44.41	0	0.00	44.30	5	7,337	0.07%
2021/03/04	25	45.27	1	45.30	45.00	24	7,367	0.33%
2021/03/03	5	45.11	2	45.95	46.20	3	7,644	0.04%
2021/03/02	7	46.91	2	47.58	46.30	5	7,592	0.07%
2021/02/26	11	47.13	9.2	47.33	47.35	1.8	7,537	0.02%
2021/02/25	1	47.20	3	47.43	46.90	-2	7,510	-0.03%
2021/02/24	1	47.10	1	47.50	46.70	0	7,609	0.00%
2021/02/23	2.1	46.66	1	46.50	46.65	1.1	7,591	0.01%
2021/02/22	6.1	48.34	9	48.14	47.45	-3	7,530	-0.04%
2021/02/19	23	46.02	43	47.17	47.45	-20	7,275	-0.27%
2021/02/18	4	46.55	1	46.30	46.85	3	7,114	0.04%
2021/02/17	1	45.20	11	45.90	46.15	-10	7,002	-0.14%
2021/02/03	2	43.65	0	0.00	43.70	2	6,939	0.03%
2021/02/02	1	43.40	4	43.70	43.75	-3	6,955	-0.04%
2021/02/01	2	42.10	0	0.00	42.55	2	6,936	0.03%
2021/01/29	3	43.90	0.2	43.30	43.10	2.8	6,909	0.04%
2021/01/28	3	44.57	4	44.63	44.35	-1	6,858	-0.01%
2021/01/27	5	45.06	0	0.00	45.45	5	6,841	0.07%
2021/01/22	1.1	44.60	2	44.60	44.65	-1	6,759	-0.01%
2021/01/21	9	44.87	1	45.20	44.05	8	6,733	0.12%
2021/01/20	9	45.88	11	46.40	45.10	-2	6,699	-0.03%
2021/01/19	3	46.50	1	46.10	46.10	2	6,581	0.03%
2021/01/18	5	45.79	1	46.00	46.10	4	6,537	0.06%
2021/01/15	33	48.07	12	48.46	47.30	21	6,465	0.32%
2021/01/14	4	47.48	5	47.74	48.20	-1	6,337	-0.02%
2021/01/13	6	46.67	6	46.89	46.55	0	6,131	0.00%
2021/01/12	41	46.80	19	46.86	46.15	22	6,067	0.36%
2021/01/11	9	47.33	38	46.69	47.50	-29	5,985	-0.48%
2021/01/08	21	45.42	1	45.40	45.35	20	5,832	0.34%
2021/01/07	1	45.70	0	0.00	45.80	1	5,840	0.02%
2021/01/06	10.3	46.06	0	0.00	45.65	10.3	5,914	0.17%
2021/01/05	17	46.79	0	0.00	46.85	17	5,892	0.29%
2021/01/04	16	48.02	4	47.61	47.65	12	5,976	0.20%
2020/12/31	2	47.60	6	47.53	47.45	-4	5,860	-0.07%
2020/12/30	0	0.00	2	46.40	46.70	-2	5,800	-0.03%
2020/12/29	2	46.23	5	46.25	46.20	-3	5,800	-0.05%
2020/12/28	7	46.69	8	46.63	46.65	-1	5,771	-0.02%
2020/12/25	5.2	46.41	1	46.30	46.40	4.2	5,712	0.07%
2020/12/24	5	46.75	2	46.90	46.75	3	5,641	0.05%
2020/12/23	3	46.10	7.1	45.93	46.20	-4.1	5,543	-0.07%
2020/12/22	18	45.22	19	45.85	44.90	-1	5,383	-0.02%
2020/12/21	5	44.74	8.1	44.30	45.05	-3.1	5,259	-0.06%
2020/12/18	3	44.80	2	45.15	44.75	1	5,182	0.02%
2020/12/17	1	45.00	2.4	45.00	45.00	-1.4	5,165	-0.03%
2020/12/16	5	45.60	1	45.40	45.30	4	5,161	0.08%
2020/12/15	1.5	46.00	4.4	45.61	45.15	-2.9	5,109	-0.06%
2020/12/14	1	47.60	1	47.70	47.40	0	4,874	0.00%
2020/12/11	3.2	47.07	3	48.73	46.95	0.2	4,843	0.00%
2020/12/10	4.3	48.62	5	49.00	48.25	-0.8	4,790	-0.02%
2020/12/09	11	50.85	0	0.00	51.00	11	4,654	0.24%
2020/12/08	3	49.83	27	50.09	50.20	-24	4,480	-0.54%
2020/12/07	4.1	51.24	40	50.89	50.80	-35.9	4,324	-0.83%
2020/12/04	6	48.98	23.2	48.79	48.75	-17.2	3,916	-0.44%
2020/12/03	29	47.61	20.9	47.83	47.50	8.1	3,684	0.22%
2020/12/02	2	46.38	6	45.74	46.45	-4	3,307	-0.12%
2020/12/01	1	45.05	1	44.85	45.50	0	3,232	0.00%
2020/11/30	7	45.51	0	0.00	45.20	7	3,333	0.21%
2020/11/27	5	46.06	14	46.16	45.75	-9	3,579	-0.25%
2020/11/26	20	44.30	3	44.00	44.35	17	3,259	0.52%
2020/11/25	2	44.28	0	0.00	43.75	2	3,232	0.06%
2020/11/24	5	44.30	10	44.50	43.90	-5	3,200	-0.16%
2020/11/23	7	44.76	10	44.83	44.80	-3	3,145	-0.10%
2020/11/20	0	0.00	1	43.10	43.70	-1	2,993	-0.03%
2020/11/17	30	42.40	2	42.65	42.35	28	2,936	0.95%
2020/11/16	10	42.00	0	0.00	42.05	10	2,982	0.34%
2020/11/13	2	41.40	2	41.88	41.90	0	3,028	0.00%
2020/11/11	5	42.55	0	0.00	42.80	5	3,120	0.16%
2020/11/10	6.9	42.73	12	42.62	42.50	-5.1	3,138	-0.16%
2020/11/09	1	42.35	0	0.00	42.35	1	3,181	0.03%
2020/11/04	1	41.70	1	41.80	41.70	0	3,371	0.00%
2020/11/02	4	41.13	4	40.90	40.90	0	3,436	0.00%
2020/10/30	3	41.60	2	41.75	41.40	1	3,457	0.03%
2020/10/29	2	41.35	1	41.05	42.20	1	3,572	0.03%
2020/10/28	22	42.69	16	42.17	42.10	6	3,609	0.17%
2020/10/22	12	43.50	10	43.53	43.50	2	3,787	0.05%
2020/10/20	1	45.55	0	0.00	45.75	1	3,749	0.03%
2020/10/19	4	45.90	8	45.74	45.65	-4	3,768	-0.11%
2020/10/15	0	0.00	12	46.28	46.10	-12	3,764	-0.32%
2020/10/14	6	46.73	1	46.75	46.50	5	3,768	0.13%
2020/10/13	0	0.00	2	46.23	45.85	-2	3,693	-0.05%
2020/10/12	18	46.54	1	46.90	45.50	17	3,642	0.47%
2020/10/08	2	45.03	0	0.00	45.15	2	3,536	0.06%
2020/10/07	0	0.00	1	44.80	44.55	-1	3,507	-0.03%
2020/10/06	1	43.75	2	43.78	44.10	-1	3,465	-0.03%
2020/10/05	0	0.00	5	41.71	42.80	-5	3,508	-0.14%
2020/09/30	5	41.70	0	0.00	41.80	5	3,659	0.14%
2020/09/29	1	41.40	1	42.00	41.20	0	4,078	0.00%
2020/09/28	3	41.30	2	41.55	41.70	1	4,303	0.02%
2020/09/25	2	40.20	1	41.15	40.90	1	4,341	0.02%
2020/09/18	1	45.45	2	45.28	45.20	-1	4,321	-0.02%
2020/09/17	1	45.35	0	0.00	45.25	1	4,319	0.02%
2020/09/16	1	45.40	0	0.00	45.30	1	4,300	0.02%
2020/09/15	12	45.33	12	45.43	45.00	0	4,317	0.00%
2020/09/10	5	44.35	6	44.69	43.95	-1	4,162	-0.02%
2020/09/09	6	44.10	1	43.95	44.35	5	4,145	0.12%
2020/09/08	0	0.00	1	45.10	44.75	-1	4,132	-0.02%
2020/09/07	3	44.98	2	45.80	44.75	1	4,107	0.02%
2020/09/04	2	44.43	1	44.55	44.90	1	4,073	0.02%
2020/09/03	1	45.40	0	0.00	45.50	1	4,036	0.02%
2020/09/02	1	45.70	42.1	46.53	46.60	-41.1	3,899	-1.05%
2020/09/01	0	0.00	2	43.35	43.20	-2	3,618	-0.06%
2020/08/31	2	42.95	0	0.00	42.80	2	3,675	0.05%
2020/08/28	2	42.80	2	43.20	43.10	0	3,696	0.00%
2020/08/27	5	43.65	0	0.00	43.15	5	3,720	0.13%
2020/08/26	7	43.75	0	0.00	43.60	7	3,725	0.19%
2020/08/25	0	0.00	2	43.68	43.80	-2	3,756	-0.05%
2020/08/24	3	43.00	0	0.00	42.85	3	3,777	0.08%
2020/08/21	0	0.00	1	43.10	43.05	-1	3,855	-0.03%
2020/08/20	1	43.55	1	43.05	42.55	0	3,846	0.00%
2020/08/19	1	44.75	3	45.60	44.00	-2	3,804	-0.05%
2020/08/18	14	45.87	1	46.75	45.65	13	3,761	0.35%
2020/08/17	1	46.00	0	0.00	46.65	1	3,716	0.03%
2020/08/13	1	46.50	1	46.30	45.95	0	3,628	0.00%
2020/08/12	1	45.00	0	0.00	45.15	1	3,551	0.03%
2020/08/11	0	0.00	1	45.40	44.95	-1	3,516	-0.03%
2020/08/10	4	47.34	3	47.23	47.30	1	3,459	0.03%
2020/08/07	0	0.00	2	46.73	47.10	-2	3,354	-0.06%
2020/08/06	2	46.18	2	46.68	46.00	0	3,321	0.00%
2020/08/05	2	47.63	6	47.03	47.00	-4	3,283	-0.12%
2020/08/04	6	47.81	5	47.55	47.00	1	3,286	0.03%
2020/08/03	0	0.00	3	46.33	46.40	-3	3,226	-0.09%
2020/07/31	4	45.95	0	0.00	46.30	4	3,255	0.12%
2020/07/30	2	45.40	14	45.47	46.00	-12	3,211	-0.37%
2020/07/29	2	44.75	3	44.87	44.95	-1	3,135	-0.03%
2020/07/28	3	42.50	2	45.33	42.70	1	3,103	0.03%
2020/07/24	1	42.70	0	0.00	42.70	1	3,010	0.03%
2020/07/23	4	44.86	1	44.10	44.20	3	2,999	0.10%
2020/07/22	0	0.00	4	43.65	44.60	-4	2,977	-0.13%
2020/07/21	4	43.29	1	43.20	43.20	3	2,941	0.10%
2020/07/17	1	42.70	2	43.08	43.00	-1	2,887	-0.03%
2020/07/15	5	42.51	0	0.00	41.70	5	2,861	0.17%
2020/07/14	0	0.00	1	44.10	43.30	-1	2,902	-0.03%
2020/07/13	1	43.75	0	0.00	43.80	1	2,906	0.03%
2020/07/10	10	43.86	10	43.70	43.70	0	2,895	0.00%
2020/07/09	5	46.35	12	47.10	45.55	-7	2,814	-0.25%
2020/07/08	8	47.92	14	47.95	47.45	-6	2,649	-0.23%
2020/07/07	2	44.38	9	43.74	45.35	-7	2,235	-0.31%
2020/07/06	0	0.00	2	41.00	41.25	-2	2,022	-0.10%
2020/07/03	2	40.90	3	41.05	40.85	-1	1,990	-0.05%
2020/07/01	5	39.55	2	39.53	39.30	3	1,904	0.16%
2020/06/29	1	38.50	0	0.00	38.35	1	1,924	0.05%
2020/06/24	0	0.00	1	39.25	38.75	-1	1,917	-0.05%
2020/06/23	10	38.98	5	38.40	38.35	5	1,914	0.26%
2020/06/22	14	39.77	8	39.25	38.70	6	1,906	0.31%
2020/06/17	1	38.35	0	0.00	38.45	1	1,857	0.05%
2020/06/12	0	0.00	1	37.95	38.00	-1	1,895	-0.05%
2020/06/09	1	39.45	0	0.00	39.40	1	1,938	0.05%
2020/06/08	2	39.90	1	39.65	39.55	1	1,954	0.05%
2020/06/05	0	0.00	3	39.83	40.10	-3	1,936	-0.15%
2020/06/04	0	0.00	1	39.25	38.95	-1	1,896	-0.05%
2020/06/03	1	38.80	5	38.71	38.75	-4	2,000	-0.20%
2020/06/02	3	38.70	2	38.30	38.30	1	2,014	0.05%
2020/06/01	2	39.10	1	39.45	38.40	1	2,002	0.05%
2020/05/29	3	39.13	0	0.00	39.05	3	1,963	0.15%
2020/05/28	2	39.00	2	39.05	38.95	0	1,932	0.00%
2020/05/27	1	38.10	1	38.15	38.15	0	1,846	0.00%
2020/05/26	3	38.40	0	0.00	38.05	3	1,845	0.16%
2020/05/25	0	0.00	5	37.15	38.10	-5	1,824	-0.27%
2020/05/14	1	36.90	0	0.00	36.85	1	1,798	0.06%
2020/05/08	1	39.30	0	0.00	39.15	1	1,720	0.06%
2020/05/07	4	38.70	4	39.30	39.15	0	1,648	0.00%
2020/05/04	1	36.40	0	0.00	36.25	1	1,529	0.07%
2020/04/23	1	36.00	0	0.00	36.00	1	1,565	0.06%
2020/04/22	0	0.00	1	34.95	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	10	36.17	35.15	-10	1,563	-0.64%
2020/04/15	1	35.45	0	0.00	35.60	1	1,428	0.07%
2020/04/14	0	0.00	1	34.30	34.75	-1	1,400	-0.07%
2020/04/09	1	34.20	1	35.15	34.15	0	1,431	0.00%
2020/03/25	1	31.30	1	31.45	30.60	0	1,441	0.00%
2020/03/19	1	28.50	1	27.50	27.20	0	1,415	0.00%
2020/03/17	10	31.15	2	30.50	30.20	8	1,399	0.57%
2020/03/16	1	34.00	1	34.90	32.25	0	1,381	0.00%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/11	3	42.70	3	42.00	41.40	0	1,335	0.00%
2020/03/09	4	44.84	1	43.60	43.40	3	1,310	0.23%
2020/03/06	1	42.85	2	42.85	42.90	-1	1,193	-0.08%
2020/03/05	0	0.00	1	41.95	42.00	-1	1,213	-0.08%
2020/03/03	2	41.63	0	0.00	41.40	2	1,469	0.14%
2020/03/02	0	0.00	1	41.90	41.15	-1	1,498	-0.07%
2020/02/27	1	41.50	4	41.13	41.45	-3	1,534	-0.20%
2020/02/26	1	42.30	0	0.00	42.10	1	1,528	0.07%
2020/02/24	1	42.80	0	0.00	42.80	1	1,530	0.07%
2020/02/20	3	44.22	3	44.17	44.10	0	1,556	0.00%
2020/02/12	0	0.00	2	41.50	41.55	-2	1,565	-0.13%
2020/02/11	2	41.20	0	0.00	40.95	2	1,578	0.13%
2020/02/06	1	42.45	0	0.00	42.60	1	1,591	0.06%
2020/01/31	1	41.50	0	0.00	41.20	1	1,670	0.06%
2020/01/30	1	42.00	1	41.35	41.45	0	1,790	0.00%
2020/01/20	1	45.95	0	0.00	45.85	1	1,782	0.06%
2020/01/17	0	0.00	5	46.20	46.10	-5	1,778	-0.28%
2020/01/14	0	0.00	8	46.21	46.20	-8	1,813	-0.44%
2020/01/09	6	46.23	0	0.00	46.10	6	1,914	0.31%
2020/01/07	2	46.30	0	0.00	46.25	2	1,999	0.10%
2020/01/06	3	46.70	0	0.00	46.50	3	2,008	0.15%
2020/01/02	3	48.07	10	48.12	48.40	-7	1,967	-0.36%
2019/12/31	0	0.00	1	47.00	46.75	-1	1,935	-0.05%
2019/12/24	0	0.00	4	47.51	47.00	-4	1,937	-0.21%
2019/12/23	2	46.35	0	0.00	46.55	2	1,898	0.11%
2019/12/17	10	46.85	0	0.00	46.85	10	1,952	0.51%
2019/12/13	3	46.60	0	0.00	46.15	3	1,959	0.15%
2019/12/11	0	0.00	1	47.00	46.60	-1	1,972	-0.05%
2019/12/10	6	47.07	0	0.00	47.00	6	1,987	0.30%
2019/12/06	3	47.57	1	47.15	47.10	2	2,110	0.09%
2019/12/05	1	47.00	0	0.00	46.70	1	2,159	0.05%
2019/12/03	0	0.00	1	46.05	46.65	-1	2,211	-0.05%
2019/12/02	5	46.84	2	47.13	46.40	3	2,217	0.14%
2019/11/29	18	49.65	13	49.67	48.35	5	2,186	0.23%
2019/11/27	1	47.45	2	47.45	47.50	-1	2,020	-0.05%
2019/11/26	0	0.00	1	47.45	47.25	-1	2,061	-0.05%
2019/11/22	0	0.00	3	46.70	46.75	-3	2,035	-0.15%
2019/11/21	0	0.00	2	46.40	46.60	-2	2,094	-0.10%
2019/11/20	0	0.00	1	46.60	46.75	-1	2,194	-0.05%
2019/11/19	0	0.00	1	47.90	47.45	-1	2,202	-0.05%
2019/11/14	5	46.91	0	0.00	46.75	5	2,228	0.22%
2019/11/08	0	0.00	1	47.10	47.05	-1	2,247	-0.04%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/06	1	46.70	0	0.00	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/10/31	2	46.80	1	46.85	46.50	1	2,265	0.04%
2019/10/30	1	47.55	1	47.50	47.50	0	2,249	0.00%
2019/10/29	2	47.58	0	0.00	47.25	2	2,313	0.09%
2019/10/28	5	48.59	0	0.00	48.35	5	2,408	0.21%
2019/10/25	1	50.00	1	50.20	49.85	0	2,298	0.00%
2019/10/22	2	49.43	0	0.00	49.40	2	2,297	0.09%
2019/10/21	0	0.00	1	48.60	49.20	-1	2,288	-0.04%
2019/10/18	0	0.00	1	49.25	48.85	-1	2,296	-0.04%
2019/10/17	1	50.30	1	50.40	50.40	0	2,276	0.00%
2019/10/16	1	50.50	0	0.00	50.30	1	2,269	0.04%
2019/10/15	0	0.00	1	51.40	51.10	-1	2,248	-0.04%
2019/10/14	0	0.00	31	50.31	50.40	-31	2,197	-1.41%
2019/10/09	17	49.69	0	0.00	49.60	17	2,173	0.78%
2019/10/08	0	0.00	1	49.35	49.20	-1	2,168	-0.05%
2019/10/07	8	50.29	0	0.00	50.00	8	2,207	0.36%
2019/10/04	3	50.30	0	0.00	50.40	3	2,244	0.13%
2019/10/03	0	0.00	1	49.70	50.10	-1	2,228	-0.04%
2019/10/02	3	49.55	3	49.70	49.60	0	2,229	0.00%
2019/10/01	1	49.45	0	0.00	49.80	1	2,251	0.04%
2019/09/27	4	48.45	9	48.81	48.60	-5	2,287	-0.22%
2019/09/26	0	0.00	1	50.30	49.95	-1	2,269	-0.04%
2019/09/25	0	0.00	1	50.50	50.40	-1	2,273	-0.04%
2019/09/24	1	50.80	0	0.00	50.50	1	2,293	0.04%
2019/09/20	2	51.00	2	51.00	51.00	0	2,277	0.00%
2019/09/19	0	0.00	1	49.90	50.40	-1	2,242	-0.04%
2019/09/18	1	50.70	0	0.00	50.10	1	2,222	0.05%
2019/09/17	2	50.80	0	0.00	50.50	2	2,209	0.09%
2019/09/12	9	51.69	2	52.55	51.40	7	2,244	0.31%
2019/09/11	2	51.80	2	52.05	51.80	0	2,229	0.00%
2019/09/10	5	51.66	1	51.90	51.30	4	2,204	0.18%
2019/09/09	6	53.02	3	53.27	52.80	3	2,163	0.14%
2019/09/06	1	52.40	1	52.40	51.80	0	2,061	0.00%
2019/09/05	1	52.00	0	0.00	51.80	1	1,994	0.05%
2019/09/03	0	0.00	5	51.32	50.80	-5	1,935	-0.26%
2019/08/30	2	52.20	4	51.95	50.90	-2	1,883	-0.11%
2019/08/29	5	51.14	2	50.75	51.30	3	1,798	0.17%
2019/08/28	10	49.80	1	49.95	49.60	9	1,747	0.51%
2019/08/27	1	50.20	1	50.70	49.95	0	1,732	0.00%
2019/08/26	2	49.88	0	0.00	49.90	2	1,703	0.12%
2019/08/22	0	0.00	1	49.25	49.30	-1	1,548	-0.06%
2019/08/21	1	49.35	0	0.00	49.30	1	1,529	0.07%
2019/08/20	31	49.27	0	0.00	49.50	31	1,515	2.05%
2019/08/19	0	0.00	3	48.00	47.90	-3	1,449	-0.21%
2019/08/16	0	0.00	1	46.95	47.50	-1	1,457	-0.07%
2019/08/15	1	46.40	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	1	46.85	46.95	-1	1,443	-0.07%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/12	1	46.60	0	0.00	46.30	1	1,429	0.07%
2019/08/06	0	0.00	7	46.46	47.80	-7	1,405	-0.50%
2019/08/02	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/07/31	4	50.23	3	50.30	49.70	1	1,375	0.07%
2019/07/30	7	52.91	6	53.48	52.00	1	1,298	0.08%
2019/07/29	4	51.15	0	0.00	51.80	4	1,175	0.34%
2019/07/26	0	0.00	2	50.70	51.30	-2	1,160	-0.17%
2019/07/24	0	0.00	1	50.90	51.70	-1	1,129	-0.09%
2019/07/23	3	50.47	1	51.10	50.40	2	1,132	0.18%
2019/07/22	3	50.97	0	0.00	51.00	3	1,122	0.27%
2019/07/19	3	50.00	1	50.40	51.20	2	1,111	0.18%
2019/07/18	0	0.00	2	49.25	49.20	-2	1,060	-0.19%
2019/07/17	1	49.65	3	49.50	49.55	-2	1,067	-0.19%
2019/07/12	4	50.10	0	0.00	50.10	4	1,104	0.36%
2019/07/11	4	49.70	1	50.20	50.30	3	1,112	0.27%
2019/07/10	0	0.00	1	48.70	49.60	-1	1,085	-0.09%
2019/07/08	0	0.00	1	48.30	47.95	-1	1,062	-0.09%
2019/07/05	1	48.50	0	0.00	48.20	1	1,087	0.09%
2019/07/04	1	48.00	0	0.00	48.50	1	1,129	0.09%
2019/06/18	0	0.00	1	43.40	43.30	-1	1,482	-0.07%
2019/06/13	1	44.45	0	0.00	44.20	1	1,812	0.06%
2019/05/29	0	0.00	1	43.50	42.60	-1	1,960	-0.05%
2019/05/24	0	0.00	2	45.40	45.60	-2	2,048	-0.10%
2019/05/23	3	46.60	2	46.05	44.50	1	2,126	0.05%
2019/05/21	0	0.00	1	44.00	45.75	-1	2,226	-0.04%
2019/05/20	0	0.00	1	44.10	44.20	-1	2,230	-0.04%
2019/05/16	1	46.60	0	0.00	45.00	1	2,308	0.04%
2019/05/15	0	0.00	1	47.20	46.80	-1	2,358	-0.04%
2019/05/10	1	47.30	1	47.50	47.95	0	2,492	0.00%
2019/05/09	0	0.00	7	47.61	47.15	-7	2,493	-0.28%
2019/05/08	1	48.00	0	0.00	48.30	1	2,497	0.04%
2019/05/07	1	48.50	0	0.00	48.95	1	2,495	0.04%
2019/04/29	1	48.45	1	49.00	48.10	0	2,845	0.00%
2019/04/24	1	51.90	1	51.40	51.20	0	3,042	0.00%
2019/04/22	0	0.00	1	52.50	52.70	-1	3,037	-0.03%
2019/04/17	0	0.00	10	51.70	51.40	-10	3,023	-0.33%
2019/04/10	3	54.83	2	54.35	54.00	1	2,958	0.03%
2019/04/09	1	53.80	0	0.00	53.90	1	2,891	0.03%
2019/04/08	1	53.70	3	53.33	53.40	-2	2,873	-0.07%
2019/04/03	1	52.10	0	0.00	52.70	1	2,836	0.04%
2019/03/29	1	52.10	4	51.90	51.80	-3	2,776	-0.11%
2019/03/28	4	52.75	0	0.00	51.40	4	2,767	0.14%
2019/03/25	0	0.00	1	51.00	51.00	-1	2,657	-0.04%
2019/03/22	4	55.15	1	53.10	52.50	3	2,627	0.11%
2019/03/21	1	53.60	4	53.00	53.60	-3	2,509	-0.12%
2019/03/20	0	0.00	4	51.80	53.00	-4	2,412	-0.17%
2019/03/19	5	51.50	2	50.80	51.90	3	2,367	0.13%
2019/03/18	1	49.15	1	48.60	49.20	0	2,145	0.00%
2019/03/15	10	48.60	0	0.00	48.25	10	2,131	0.47%
2019/03/11	0	0.00	1	47.45	47.35	-1	2,153	-0.05%
2019/03/08	1	46.70	0	0.00	46.90	1	2,208	0.05%
2019/03/06	2	48.00	0	0.00	48.10	2	2,397	0.08%
2019/03/04	2	47.50	0	0.00	47.90	2	2,501	0.08%
2019/02/26	1	48.20	0	0.00	48.10	1	2,515	0.04%
2019/02/21	0	0.00	2	48.70	49.80	-2	2,425	-0.08%
2019/02/15	2	48.28	1	47.95	47.35	1	2,274	0.04%
2019/02/14	0	0.00	10	47.85	48.35	-10	2,210	-0.45%
2019/02/12	10	47.45	0	0.00	47.45	10	2,079	0.48%
2019/01/28	0	0.00	1	47.55	47.75	-1	2,005	-0.05%
2019/01/23	0	0.00	1	46.80	46.90	-1	1,972	-0.05%
2019/01/22	3	47.42	0	0.00	47.50	3	1,954	0.15%
2019/01/21	1	49.70	1	49.70	48.15	0	1,914	0.00%
2019/01/18	0	0.00	1	45.20	46.80	-1	1,678	-0.06%
2019/01/17	2	45.00	1	45.55	44.00	1	1,608	0.06%
2019/01/16	0	0.00	1	44.00	45.20	-1	1,529	-0.07%
2019/01/15	0	0.00	2	41.50	41.85	-2	1,464	-0.14%
2019/01/11	0	0.00	2	42.38	41.75	-2	1,492	-0.13%
2019/01/09	1	42.30	1	41.40	42.20	0	1,493	0.00%
2019/01/08	0	0.00	2	40.10	40.65	-2	1,472	-0.14%
2019/01/07	1	39.40	1	39.70	39.30	0	1,484	0.00%
2019/01/04	0	0.00	1	38.30	38.75	-1	1,520	-0.07%
2019/01/02	2	40.00	0	0.00	39.35	2	1,530	0.13%
2018/12/27	2	40.28	0	0.00	39.80	2	1,556	0.13%
2018/12/20	1	40.30	0	0.00	39.20	1	1,569	0.06%
2018/12/19	2	41.25	0	0.00	40.90	2	1,569	0.13%
2018/12/14	1	41.40	1	41.50	41.40	0	1,594	0.00%
2018/12/10	0	0.00	6	40.75	41.00	-6	1,629	-0.37%
2018/12/07	1	44.25	0	0.00	42.80	1	1,620	0.06%
2018/12/06	2	45.25	0	0.00	43.80	2	1,620	0.12%
2018/12/05	4	46.88	0	0.00	45.90	4	1,601	0.25%
2018/12/04	0	0.00	6	48.25	48.30	-6	1,574	-0.38%
2018/12/03	0	0.00	8	48.45	48.45	-8	1,569	-0.51%
2018/11/30	8	47.80	8	47.75	48.45	0	1,534	0.00%
2018/11/29	9	48.83	1	46.65	49.20	8	1,471	0.54%
2018/11/28	14	43.82	6	43.67	45.40	8	1,334	0.60%
2018/11/27	0	0.00	2	40.98	41.55	-2	1,233	-0.16%
2018/11/20	1	37.70	1	38.35	37.90	0	1,124	0.00%
2018/11/05	1	38.45	0	0.00	38.30	1	1,284	0.08%
2018/10/12	1	33.70	0	0.00	34.85	1	1,281	0.08%
2018/10/04	0	0.00	1	41.35	41.20	-1	1,220	-0.08%
2018/10/02	1	44.70	0	0.00	44.60	1	1,206	0.08%
2018/09/25	1	45.60	1	44.45	45.35	0	1,243	0.00%
2018/09/12	1	45.65	0	0.00	44.35	1	1,221	0.08%
2018/09/10	1	48.50	0	0.00	47.20	1	1,207	0.08%
2018/09/07	0	0.00	1	51.10	49.60	-1	1,222	-0.08%
2018/09/06	0	0.00	17	52.80	51.50	-17	1,225	-1.39%
2018/09/04	1	54.40	0	0.00	54.70	1	1,316	0.08%
2018/08/31	17	55.60	0	0.00	56.20	17	1,418	1.20%
2018/08/21	0	0.00	2	49.78	51.20	-2	1,803	-0.11%
2018/08/20	1	55.10	0	0.00	51.80	1	1,809	0.06%
2018/08/15	0	0.00	1	59.10	59.20	-1	1,797	-0.06%
2018/08/10	7	62.23	0	0.00	62.50	7	1,825	0.38%
2018/08/09	0	0.00	1	62.70	62.40	-1	1,855	-0.05%
2018/08/08	1	62.60	0	0.00	63.20	1	1,903	0.05%
2018/08/02	1	63.10	1	64.90	62.30	0	2,034	0.00%
2018/08/01	0	0.00	1	62.50	64.00	-1	2,059	-0.05%
2018/07/31	2	62.15	1	61.80	61.70	1	2,068	0.05%
2018/07/30	1	63.20	1	64.30	63.00	0	2,067	0.00%
2018/07/26	1	61.80	0	0.00	61.80	1	2,072	0.05%
2018/07/23	1	60.30	0	0.00	59.90	1	2,153	0.05%
2018/07/20	2	61.55	0	0.00	61.20	2	2,191	0.09%
2018/06/29	0	0.00	1	63.00	63.00	-1	2,509	-0.04%
2018/06/28	2	60.00	1	60.30	60.00	1	2,495	0.04%
2018/06/26	0	0.00	1	61.80	61.80	-1	2,525	-0.04%
2018/06/22	1	65.00	1	65.80	65.40	0	2,528	0.00%
2018/06/15	0	0.00	19	67.36	66.90	-19	2,621	-0.72%
2018/06/13	2	70.20	0	0.00	69.10	2	2,624	0.08%
2018/06/12	5	71.16	2	71.25	70.70	3	2,696	0.11%
2018/06/11	0	0.00	1	69.60	71.00	-1	2,816	-0.04%
2018/06/08	7	69.53	8	69.18	69.00	-1	2,833	-0.04%
2018/06/05	1	68.80	1	69.20	67.70	0	2,852	0.00%
2018/06/01	0	0.00	1	66.30	65.40	-1	2,806	-0.04%
2018/05/31	2	67.65	7	67.43	66.60	-5	2,799	-0.18%
2018/05/29	0	0.00	1	66.20	65.20	-1	2,724	-0.04%
2018/05/28	1	64.20	0	0.00	64.00	1	2,688	0.04%
2018/05/21	0	0.00	2	60.00	61.20	-2	3,092	-0.06%
2018/05/09	18	58.80	1	58.10	56.90	17	3,412	0.50%
2018/05/03	0	0.00	1	55.70	56.10	-1	4,106	-0.02%
2018/05/02	1	54.10	0	0.00	54.10	1	4,069	0.02%
2018/04/25	0	0.00	1	55.20	58.00	-1	4,114	-0.02%
2018/04/24	1	54.50	0	0.00	54.70	1	4,081	0.02%
2018/04/23	4	59.05	0	0.00	57.00	4	4,040	0.10%
2018/04/19	1	64.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	2	64.00	0	0.00	63.90	2	3,956	0.05%
2018/04/16	1	66.80	0	0.00	66.40	1	3,932	0.03%
2018/04/13	2	67.10	0	0.00	67.00	2	3,916	0.05%
2018/04/12	0	0.00	1	67.70	68.00	-1	3,925	-0.03%
2018/04/11	1	69.40	0	0.00	69.00	1	3,939	0.03%
2018/04/09	1	70.90	0	0.00	71.40	1	4,022	0.02%
2018/04/03	0	0.00	1	68.50	69.30	-1	4,036	-0.02%
2018/03/27	1	71.90	0	0.00	71.90	1	4,091	0.02%
2018/03/22	0	0.00	4	74.68	74.00	-4	4,101	-0.10%
2018/03/21	0	0.00	1	75.10	74.50	-1	4,083	-0.02%
2018/03/16	2	76.05	0	0.00	75.10	2	4,081	0.05%
2018/03/15	2	76.40	19	76.46	76.70	-17	3,974	-0.43%
2018/03/12	0	0.00	1	73.60	72.90	-1	3,782	-0.03%
2018/03/06	0	0.00	3	72.80	72.00	-3	3,766	-0.08%
2018/02/27	11	75.57	11	73.71	73.00	0	3,792	0.00%
2018/02/26	9	76.08	10	76.21	74.30	-1	3,813	-0.03%
2018/02/23	1	73.40	1	73.50	72.50	0	3,599	0.00%
2018/02/22	1	73.10	4	71.50	72.00	-3	3,588	-0.08%
2018/02/21	0	0.00	1	70.50	70.90	-1	3,585	-0.03%
2018/02/12	1	69.40	0	0.00	67.80	1	3,546	0.03%
2018/02/09	1	69.80	1	70.50	70.20	0	3,523	0.00%
2018/02/07	0	0.00	2	70.20	70.00	-2	3,452	-0.06%
2018/02/06	6	68.27	0	0.00	67.40	6	3,403	0.18%
2018/02/02	2	73.00	0	0.00	71.60	2	3,287	0.06%
2018/01/31	0	0.00	15	73.70	76.10	-15	3,304	-0.45%
2018/01/30	42	77.94	25	76.26	75.30	17	3,489	0.49%
2018/01/29	1	73.90	0	0.00	75.70	1	3,226	0.03%
2018/01/19	1	70.20	2	69.00	67.20	-1	3,328	-0.03%
2018/01/17	0	0.00	1	66.50	66.20	-1	3,387	-0.03%
2018/01/16	1	66.70	0	0.00	66.80	1	3,491	0.03%
2018/01/12	0	0.00	4	66.30	65.90	-4	3,677	-0.11%
2018/01/04	0	0.00	5	69.50	67.70	-5	4,687	-0.11%
2018/01/03	1	64.10	1	65.60	64.50	0	4,610	0.00%
2018/01/02	1	62.80	1	64.00	64.10	0	4,629	0.00%