新唐 (4919)-永豐金-古亭券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－永豐金-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/04/25	1	127.50	0	0.00	127.50	1	1,914	0.05%
2024/04/19	0	0.00	2	131.00	127.00	-2	1,898	-0.11%
2024/04/18	101	131.02	100	131.49	132.50	1	1,831	0.05%	大買/
2024/04/12	1	128.50	0	0.00	129.50	1	1,774	0.06%
2024/04/09	0	0.00	2	127.00	127.00	-2	1,824	-0.11%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/03/29	0	0.00	2.2	123.50	122.50	-2.2	1,858	-0.12%
2024/03/28	20	123.00	0.2	123.50	124.00	19.9	1,840	1.08%
2024/03/26	1	122.50	0	0.00	122.00	1	1,831	0.05%
2024/03/22	1	123.00	1	123.50	123.50	0	1,847	0.00%
2024/03/21	1	122.50	1	122.00	122.00	0	1,896	0.00%
2024/03/20	0.2	124.50	0	0.00	123.00	0.2	1,956	0.01%
2024/03/19	0	0.00	2	123.00	121.50	-2	2,010	-0.10%
2024/03/18	0	0.00	2	120.75	121.50	-2	2,013	-0.10%
2024/03/15	3	120.83	0.2	121.50	120.00	2.9	2,010	0.14%
2024/03/14	0	0.00	4	121.00	122.50	-4	2,013	-0.20%
2024/03/13	0	0.00	3	122.00	122.00	-3	2,048	-0.15%
2024/03/11	0	0.00	1	126.00	125.00	-1	2,118	-0.05%
2024/03/08	1	123.00	0	0.00	122.00	1	2,162	0.05%
2024/03/07	3	126.83	1	126.00	125.50	2	2,176	0.09%
2024/03/05	1	131.00	1	128.50	128.50	0	2,317	0.00%
2024/03/04	0.1	130.50	1	130.00	129.50	-0.9	2,578	-0.03%
2024/03/01	1	130.00	1	129.50	128.50	0	2,667	0.00%
2024/02/27	1.2	128.76	1.2	132.57	128.50	0	2,883	0.00%
2024/02/26	2	130.50	0	0.00	129.50	2	2,944	0.07%
2024/02/23	4.1	131.90	0	0.00	131.00	4.1	3,044	0.13%
2024/02/21	0	0.00	2	131.00	131.00	-2	3,088	-0.06%
2024/02/20	1	132.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	4	132.88	2	131.00	132.50	2	3,190	0.06%
2024/01/30	0	0.00	1	129.00	129.00	-1	3,478	-0.03%
2024/01/29	2	129.50	2	130.00	130.50	0	3,503	0.00%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/24	5	130.70	4	131.00	131.00	1	3,620	0.03%
2024/01/22	0	0.00	1.2	134.43	133.50	-1.2	3,639	-0.03%
2024/01/19	0	0.00	0.2	133.00	132.50	-0.2	3,646	0.00%
2024/01/18	0	131.50	0	0.00	130.00	0	3,651	0.00%
2024/01/17	2.2	131.90	0	0.00	130.00	2.2	3,651	0.06%
2024/01/12	0	0.00	1	135.00	134.50	-1	3,671	-0.03%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	2	134.00	2	133.75	135.00	0	3,800	0.00%
2024/01/08	1	138.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	3	141.00	1	139.50	139.50	2	3,835	0.05%
2024/01/03	1	142.00	1	142.00	142.00	0	3,801	0.00%
2024/01/02	2	142.25	0	0.00	141.50	2	3,795	0.05%
2023/12/29	0	0.00	1	141.00	142.00	-1	3,793	-0.03%
2023/12/28	2.2	142.53	0	0.00	142.00	2.2	3,785	0.06%
2023/12/22	3	138.33	6	138.75	139.50	-3	3,734	-0.08%
2023/12/21	1	136.00	1	139.00	137.50	0	3,727	0.00%
2023/12/19	0	0.00	1	138.50	139.00	-1	3,752	-0.03%
2023/12/18	1	139.00	1.3	138.46	137.50	-0.3	3,749	-0.01%
2023/12/15	7.1	144.46	1	141.50	141.00	6.1	3,721	0.16%
2023/12/14	3	146.67	4	147.75	148.50	-1	3,738	-0.03%
2023/12/13	2	144.50	0	0.00	143.50	2	3,695	0.05%
2023/12/12	1	145.00	0	0.00	145.00	1	3,705	0.03%
2023/12/11	1	145.00	26	145.00	145.50	-25	3,757	-0.67%
2023/12/08	121	144.50	96	145.00	143.00	25	3,889	0.64%	大買/
2023/12/07	2	142.00	0	0.00	142.00	2	3,886	0.05%
2023/12/06	4	146.63	1.6	146.00	145.50	2.4	3,856	0.06%
2023/12/05	11	145.09	10.1	145.50	146.00	0.9	3,838	0.02%
2023/12/04	0	0.00	3	149.83	149.50	-3	3,806	-0.08%
2023/12/01	1.4	149.86	2	149.25	149.50	-0.6	3,798	-0.02%
2023/11/30	5.2	149.33	5.1	148.75	148.50	0.1	3,801	0.00%
2023/11/29	7.1	148.11	5.8	149.47	149.50	1.3	3,692	0.04%
2023/11/28	11.1	142.96	7.6	143.53	144.00	3.5	3,441	0.10%
2023/11/27	22.1	143.99	22.9	143.53	141.50	-0.8	3,349	-0.02%
2023/11/24	4.5	139.53	5.3	139.14	139.00	-0.8	3,216	-0.02%
2023/11/22	0	140.88	1.8	139.71	140.50	-1.7	3,120	-0.05%
2023/11/21	2	138.00	0	0.00	138.00	2	3,036	0.07%
2023/11/20	0.1	138.50	3	138.50	138.50	-3	3,037	-0.10%
2023/11/17	0	0.00	4	137.50	138.50	-4	3,057	-0.13%
2023/11/16	7	137.07	0	0.00	136.50	7	3,041	0.23%
2023/11/15	4	139.00	15	137.80	138.00	-11	3,016	-0.36%
2023/11/14	3	132.50	0	0.00	133.00	3	2,750	0.11%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/06	0.2	128.50	0.1	128.00	128.50	0.1	2,818	0.00%
2023/11/03	0	0.00	3	129.00	127.50	-3	2,829	-0.11%
2023/11/02	3	130.50	5	130.00	131.00	-2	2,812	-0.07%
2023/11/01	0	0.00	1	127.00	128.50	-1	2,820	-0.04%
2023/10/23	1	127.50	3	133.00	128.00	-2	3,647	-0.05%
2023/10/20	0.1	132.00	1	131.00	132.50	-0.9	3,681	-0.02%
2023/10/18	1	130.00	1	130.00	130.00	0	3,850	0.00%
2023/10/17	0	0.00	3	131.00	130.00	-3	3,988	-0.08%
2023/10/16	8	131.38	2	130.50	130.50	6	4,164	0.14%
2023/10/13	1	129.00	5	130.40	131.00	-4	4,309	-0.09%
2023/10/12	4	127.88	0	0.00	128.50	4	4,332	0.09%
2023/10/11	0	0.00	1	128.00	126.00	-1	4,416	-0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/09/27	0	0.00	1	123.50	124.50	-1	4,946	-0.02%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	0	0.00	3	127.50	127.50	-3	5,038	-0.06%
2023/09/20	0	0.00	0.3	130.00	130.50	-0.3	5,033	-0.01%
2023/09/19	1	134.50	0	0.00	132.50	1	5,046	0.02%
2023/09/18	5.1	133.30	0	0.00	134.00	5.1	5,004	0.10%
2023/09/15	0.5	133.00	4	132.50	132.50	-3.5	5,003	-0.07%
2023/09/13	4	133.38	2	132.00	130.00	2	4,971	0.04%
2023/09/12	3	129.00	2.1	129.45	128.50	0.9	4,885	0.02%
2023/09/11	1	127.50	1	128.00	126.50	0	4,966	0.00%
2023/09/08	0	0.00	1	128.50	127.00	-1	5,039	-0.02%
2023/09/06	0	0.00	1	130.00	129.00	-1	5,233	-0.02%
2023/09/05	0	0.00	4	126.25	128.50	-4	5,203	-0.08%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/24	2	122.50	2	120.50	120.50	0	5,383	0.00%
2023/08/23	1	117.00	5	117.20	121.50	-4	5,455	-0.07%
2023/08/22	1	122.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	2	122.50	0	0.00	121.50	2	5,471	0.04%
2023/08/17	0	0.00	1	128.00	127.00	-1	5,511	-0.02%
2023/08/15	0	0.00	0.1	125.50	125.00	-0.1	5,599	0.00%
2023/08/10	1	125.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	0	0.00	3	127.00	127.50	-3	5,797	-0.05%
2023/08/08	3	130.50	3	129.50	130.00	0	5,864	0.00%
2023/08/04	1	124.00	1	125.00	126.50	0	5,943	0.00%
2023/08/02	12.1	129.56	14	126.43	126.50	-1.9	6,058	-0.03%
2023/08/01	12	140.04	7	136.71	133.00	5	6,000	0.08%
2023/07/31	7.1	138.65	16.1	138.22	140.00	-9	5,836	-0.15%
2023/07/28	8	141.81	12	141.08	142.00	-4	5,698	-0.07%
2023/07/27	12	138.92	0	0.00	139.50	12	5,616	0.21%
2023/07/26	3	137.50	1	138.00	136.50	2	5,628	0.04%
2023/07/25	7	139.50	1	142.00	139.00	6	5,618	0.11%
2023/07/24	2	139.25	4	139.63	140.00	-2	5,584	-0.04%
2023/07/21	2	140.00	0	0.00	140.00	2	5,630	0.04%
2023/07/20	17.1	143.82	3	143.67	142.00	14.1	5,673	0.25%
2023/07/19	4	142.75	14	142.82	141.50	-10	5,475	-0.18%
2023/07/18	8	138.81	13	138.15	141.00	-5	5,344	-0.09%
2023/07/17	2	137.00	1.1	136.59	138.00	0.9	5,173	0.02%
2023/07/14	1.1	136.91	5	137.10	137.00	-3.9	5,169	-0.08%
2023/07/13	2	133.50	5	133.50	133.00	-3	5,120	-0.06%
2023/07/12	3	132.67	1	131.50	131.50	2	5,077	0.04%
2023/07/11	4.1	134.12	2	133.50	133.50	2.1	5,062	0.04%
2023/07/10	1	132.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	3	131.33	0	0.00	131.00	3	5,071	0.06%
2023/07/06	3	135.33	13	137.19	134.00	-10	5,046	-0.20%
2023/07/05	12	137.38	7	138.50	136.00	5	4,982	0.10%
2023/07/04	11	133.91	5	133.30	135.50	6	4,758	0.13%
2023/06/29	0	0.00	1	128.00	128.00	-1	4,822	-0.02%
2023/06/28	6	127.50	6	127.00	127.00	0	4,942	0.00%
2023/06/27	1	129.50	5	130.90	128.00	-4	5,056	-0.08%
2023/06/21	0	0.00	1	127.50	128.00	-1	5,190	-0.02%
2023/06/19	3	131.33	0	0.00	130.50	3	5,642	0.05%
2023/06/16	1	132.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	3.1	131.94	5	133.90	134.00	-1.9	5,682	-0.03%
2023/06/14	4	131.13	1	133.00	130.50	3	5,637	0.05%
2023/06/13	10	134.80	10	134.30	135.00	0	5,582	0.00%
2023/06/12	4	130.38	7	129.79	130.50	-3	5,487	-0.05%
2023/06/08	1	126.50	0	0.00	126.00	1	5,502	0.02%
2023/06/07	3	128.00	3	129.00	129.00	0	5,548	0.00%
2023/06/06	7	128.64	4	127.00	127.00	3	5,595	0.05%
2023/06/05	1	127.00	2	128.75	130.00	-1	5,624	-0.02%
2023/06/02	3	126.50	4	127.50	127.00	-1	5,665	-0.02%
2023/06/01	1	127.50	1	128.50	127.00	0	5,927	0.00%
2023/05/31	7	128.36	8	129.00	129.00	-1	6,015	-0.02%
2023/05/30	4	128.13	2	128.50	129.00	2	6,057	0.03%
2023/05/29	5	129.70	1	130.00	130.50	4	6,039	0.07%
2023/05/25	3	124.50	4	126.00	125.50	-1	6,300	-0.02%
2023/05/24	0	0.00	1	124.50	124.50	-1	6,388	-0.02%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	0	127.50	0	127.50	127.00	0	6,636	0.00%
2023/05/19	1	126.00	1	126.50	126.00	0	6,787	0.00%
2023/05/18	11	125.91	8	125.44	125.50	3	6,762	0.04%
2023/05/17	3	123.00	1	123.00	123.00	2	6,795	0.03%
2023/05/16	16	121.97	16	121.69	121.50	0	6,830	0.00%
2023/05/12	2	124.00	1	125.00	125.50	1	6,893	0.01%
2023/05/11	8	126.13	6	124.00	124.00	2	6,930	0.03%
2023/05/10	13	126.50	13	127.15	129.50	0	7,124	0.00%
2023/05/09	8	129.19	7	126.50	126.50	1	7,217	0.01%
2023/05/08	13	135.42	20	136.40	133.50	-7	7,224	-0.10%
2023/05/05	13	133.00	14	133.79	133.50	-1	7,405	-0.01%
2023/05/04	15	131.23	13	131.46	131.50	2	7,952	0.03%
2023/05/02	1	130.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	1	132.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	3	127.00	4	128.77	129.50	-1	8,347	-0.01%
2023/04/26	3	126.50	3	127.50	130.50	0	8,364	0.00%
2023/04/25	15.1	133.69	8.1	130.49	130.00	6.9	8,288	0.08%
2023/04/24	1	137.51	0	0.00	139.00	1	8,236	0.01%
2023/04/21	1	141.96	0	0.00	139.00	1	8,332	0.01%
2023/04/20	0	143.00	0	0.00	142.50	0	8,360	0.00%
2023/04/19	5.1	146.08	2	146.00	143.50	3.1	8,468	0.04%
2023/04/18	4	147.13	6	151.00	147.00	-2	8,422	-0.02%
2023/04/17	1	148.50	1	150.00	149.00	0	8,406	0.00%
2023/04/14	2	148.25	1	149.00	148.50	1	8,401	0.01%
2023/04/13	2	148.00	1	150.00	147.00	1	8,416	0.01%
2023/04/12	7	150.71	1	150.50	150.00	6	8,401	0.07%
2023/04/11	0	0.00	2	150.50	150.00	-2	8,409	-0.02%
2023/04/10	12	148.50	12	149.75	149.00	0	8,400	0.00%
2023/04/07	1	148.50	1	149.00	147.50	0	8,363	0.00%
2023/04/06	3	146.50	2	147.75	148.00	1	8,373	0.01%
2023/03/31	6	150.25	4	150.38	149.50	2	8,403	0.02%
2023/03/30	9	148.50	19	146.71	148.50	-10	8,360	-0.12%
2023/03/29	30	143.38	27	142.00	143.00	3	8,337	0.04%
2023/03/28	12	146.75	4	146.75	146.00	8	8,476	0.09%
2023/03/27	16	152.25	14	151.71	151.50	2	8,360	0.02%
2023/03/24	2	156.75	5	157.30	155.50	-3	8,339	-0.04%
2023/03/23	12	158.38	25.1	159.11	159.50	-13.1	8,267	-0.16%
2023/03/22	13.1	150.08	0	0.00	150.00	13.1	7,933	0.16%
2023/03/21	2	148.75	0	0.00	147.00	2	7,914	0.03%
2023/03/17	14	147.04	14	147.89	148.00	0	7,991	0.00%
2023/03/16	1	145.00	0	0.00	144.50	1	8,098	0.01%
2023/03/15	12	148.33	9	149.67	147.00	3	8,154	0.04%
2023/03/14	15	146.67	17	145.94	147.00	-2	8,204	-0.02%
2023/03/13	3	142.50	2	144.50	145.50	1	8,335	0.01%
2023/03/10	0	0.00	2	146.50	145.00	-2	8,362	-0.02%
2023/03/09	3	149.17	7	150.57	148.50	-4	8,462	-0.05%
2023/03/08	0	0.00	1	146.50	150.00	-1	8,439	-0.01%
2023/03/07	9	147.83	13	148.85	148.50	-4	8,528	-0.05%
2023/03/06	34	153.46	28	154.93	151.50	6	8,498	0.07%
2023/03/03	1.1	151.00	9	150.94	150.50	-7.9	8,334	-0.09%
2023/03/02	3	147.00	3	149.00	148.00	0	8,660	0.00%
2023/03/01	0.1	150.00	2	149.75	149.50	-2	8,852	-0.02%
2023/02/24	15	149.40	7	148.93	147.50	8	9,086	0.09%
2023/02/23	20	147.95	15	146.43	149.50	5	9,028	0.06%
2023/02/22	4	142.38	8	141.38	142.50	-4	9,014	-0.04%
2023/02/21	5	145.30	4	144.63	145.50	1	9,132	0.01%
2023/02/20	1	144.00	67	143.49	143.50	-66	9,533	-0.69%
2023/02/17	7	144.07	5	144.00	144.50	2	9,521	0.02%
2023/02/16	65	147.00	90	145.69	149.00	-25	9,440	-0.26%
2023/02/15	93	144.88	9	145.00	145.00	84	9,608	0.87%
2023/02/14	12	147.46	16	146.75	145.50	-4	9,519	-0.04%
2023/02/13	5	148.10	1	147.00	147.50	4	9,556	0.04%
2023/02/10	4	148.75	5	150.20	147.50	-1	9,660	-0.01%
2023/02/09	16	151.28	7	152.00	150.50	9	9,805	0.09%
2023/02/08	22	153.43	28.2	154.15	154.00	-6.2	9,831	-0.06%
2023/02/07	3	147.17	3	148.00	148.50	0	9,742	0.00%
2023/02/06	7	149.00	8	149.38	148.50	-1	9,772	-0.01%
2023/02/03	2	150.00	5	150.10	151.50	-3	9,674	-0.03%
2023/02/02	25	147.30	17.1	147.36	147.00	7.9	9,537	0.08%
2023/02/01	11	137.14	9	137.67	142.00	2	9,089	0.02%
2023/01/31	2	129.50	3	129.83	129.50	-1	8,855	-0.01%
2023/01/30	6	129.75	11.2	130.31	130.50	-5.2	8,906	-0.06%
2023/01/17	2	124.75	2	125.50	126.00	0	8,856	0.00%
2023/01/16	1	124.50	0	0.00	125.50	1	8,966	0.01%
2023/01/13	1	126.00	0	0.00	124.00	1	8,992	0.01%
2023/01/12	1	127.00	6	126.50	125.50	-5	9,057	-0.06%
2023/01/11	0	0.00	57	123.13	125.50	-57	9,041	-0.63%
2023/01/10	0	0.00	2	124.00	123.50	-2	9,085	-0.02%
2023/01/09	0	0.00	2	121.75	123.50	-2	9,169	-0.02%
2023/01/06	0	0.00	2	117.25	118.00	-2	9,206	-0.02%
2023/01/05	2	116.00	0	0.00	115.50	2	9,376	0.02%
2023/01/04	1	117.00	0	0.00	117.50	1	9,454	0.01%
2023/01/03	0	0.00	2	116.75	118.00	-2	9,535	-0.02%
2022/12/30	2	116.50	3	117.00	115.00	-1	9,554	-0.01%
2022/12/29	1	115.50	16	114.91	116.50	-15	9,620	-0.16%
2022/12/28	1	116.00	0	0.00	114.00	1	9,815	0.01%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	1	117.00	0	0.00	116.00	1	9,989	0.01%
2022/12/22	1	120.00	3	120.00	119.50	-2	10,179	-0.02%
2022/12/21	8	121.00	9	119.00	120.00	-1	10,261	-0.01%
2022/12/20	3	122.17	6	124.42	118.50	-3	10,300	-0.03%
2022/12/19	2	119.75	0	0.00	120.00	2	10,205	0.02%
2022/12/16	2	120.25	1	121.00	121.00	1	10,373	0.01%
2022/12/15	2	124.25	2	123.00	123.50	0	10,490	0.00%
2022/12/14	2	124.50	3	124.17	125.00	-1	10,525	-0.01%
2022/12/13	8	120.75	1	120.51	120.00	7	10,613	0.07%
2022/12/09	13	122.35	4	125.50	121.50	9	10,681	0.08%
2022/12/08	1	124.00	18	123.72	124.00	-17	10,619	-0.16%
2022/12/07	54	121.56	1	118.50	118.50	53	10,585	0.50%
2022/12/06	19	125.03	0	0.00	124.00	19	10,914	0.17%
2022/12/05	4	126.50	4	127.00	127.00	0	10,858	0.00%
2022/12/02	1	124.50	1	124.00	124.50	0	10,783	0.00%
2022/12/01	4	124.00	7	124.36	123.50	-3	10,825	-0.03%
2022/11/30	2	120.50	0	0.00	121.00	2	10,891	0.02%
2022/11/29	3	121.00	1	120.50	120.50	2	10,954	0.02%
2022/11/28	2	119.00	4	120.63	122.00	-2	10,869	-0.02%
2022/11/25	5	121.80	4.2	121.98	120.00	0.8	10,880	0.01%
2022/11/24	12.1	126.32	11	126.23	123.50	1.1	10,847	0.01%
2022/11/23	1	124.00	0	0.00	122.50	1	10,472	0.01%
2022/11/22	11	121.59	13	122.00	122.00	-2	10,331	-0.02%
2022/11/21	1	119.00	50	117.37	118.00	-49	10,324	-0.47%
2022/11/18	54	118.79	3	117.50	115.50	51	10,538	0.48%
2022/11/17	10	121.75	6.1	121.00	121.00	3.9	10,446	0.04%
2022/11/16	32	118.86	27	121.33	123.00	5	10,300	0.05%
2022/11/15	5	113.80	17	114.53	116.00	-12	9,870	-0.12%
2022/11/14	1	111.00	1	110.00	111.00	0	10,112	0.00%
2022/11/11	15	114.27	15	111.30	109.50	0	10,391	0.00%
2022/11/10	1	108.00	0	0.00	110.00	1	10,306	0.01%
2022/11/09	1	108.50	2	109.50	109.50	-1	10,425	-0.01%
2022/11/08	11	108.14	4	110.25	107.50	7	10,680	0.07%
2022/11/07	3	107.67	1	106.50	107.50	2	10,829	0.02%
2022/11/04	5.1	108.52	8	110.75	111.00	-2.9	10,661	-0.03%
2022/11/03	1	111.00	7	109.57	110.50	-6	10,550	-0.06%
2022/11/02	3	106.50	2	107.50	107.00	1	10,464	0.01%
2022/11/01	0	0.00	15	103.13	104.00	-15	10,460	-0.14%
2022/10/31	16	102.66	1	105.50	102.50	15	10,606	0.14%
2022/10/28	1	103.50	2	101.50	102.50	-1	10,684	-0.01%
2022/10/27	2	100.50	8	99.56	101.50	-6	10,623	-0.06%
2022/10/26	4	95.78	4	95.18	95.70	0	10,559	0.00%
2022/10/24	2	100.50	2	97.90	97.90	0	10,523	0.00%
2022/10/21	11	95.03	0	0.00	95.00	11	10,508	0.10%
2022/10/20	12	97.61	15	98.65	98.40	-3	10,537	-0.03%
2022/10/19	4	101.63	2	102.00	99.80	2	10,741	0.02%
2022/10/18	8	103.13	3	101.17	100.50	5	10,864	0.05%
2022/10/17	17	98.24	18	99.52	103.00	-1	11,816	-0.01%
2022/10/14	5	101.00	22.6	102.35	103.50	-17.6	12,295	-0.14%
2022/10/13	17	101.09	26	99.17	94.10	-9	12,329	-0.07%
2022/10/12	10	105.70	2	104.75	104.00	8	12,291	0.07%
2022/10/11	6	108.33	15	108.77	107.00	-9	12,413	-0.07%
2022/10/07	15	113.00	1	114.00	113.00	14	12,607	0.11%
2022/10/06	2	114.50	0	0.00	115.50	2	13,015	0.02%
2022/10/05	12	115.46	4	114.75	113.00	8	13,248	0.06%
2022/10/04	5.1	109.59	14	110.11	110.00	-8.9	13,313	-0.07%
2022/10/03	18	106.42	2.1	106.79	107.50	15.9	13,402	0.12%
2022/09/30	2	104.00	20	105.23	108.00	-18	13,595	-0.13%
2022/09/29	4	105.25	3	106.50	104.50	1	13,715	0.01%
2022/09/28	2	106.25	0	0.00	105.00	2	13,911	0.01%
2022/09/27	3	111.17	4	109.50	113.50	-1	14,330	-0.01%
2022/09/26	3	112.33	6	113.83	108.50	-3	14,738	-0.02%
2022/09/23	14	119.75	1	117.00	117.00	13	15,029	0.09%
2022/09/22	2	124.50	0	0.00	124.00	2	15,066	0.01%
2022/09/20	2.3	122.56	3	122.83	122.50	-0.8	15,196	0.00%
2022/09/19	0.3	120.50	1.1	120.55	120.50	-0.9	15,291	-0.01%
2022/09/16	11	120.41	10	120.50	120.00	1	15,471	0.01%
2022/09/15	10	122.50	12	123.58	120.00	-2	15,554	-0.01%
2022/09/14	3.1	120.55	12	121.29	123.50	-8.9	15,708	-0.06%
2022/09/13	5	125.50	24	124.27	122.50	-19	15,748	-0.12%
2022/09/12	1	119.00	5	119.60	118.50	-4	15,530	-0.03%
2022/09/08	32.1	116.12	8	116.38	117.50	24.1	15,711	0.15%
2022/09/07	2	113.77	1	114.50	115.00	1	15,940	0.01%
2022/09/06	12	116.88	15	118.40	113.00	-3	16,010	-0.02%
2022/09/02	10.5	122.24	7	122.29	122.00	3.5	15,939	0.02%
2022/09/01	0.2	122.00	0	0.00	121.00	0.2	16,062	0.00%
2022/08/31	1.1	123.45	22	124.25	125.50	-20.9	16,138	-0.13%
2022/08/30	30	122.70	6	123.33	122.50	24	16,552	0.14%
2022/08/29	1	122.50	10	121.50	123.00	-9	17,208	-0.05%
2022/08/26	32	129.39	51	127.77	126.50	-19	17,514	-0.11%
2022/08/25	14	128.75	2	126.50	127.50	12	17,347	0.07%
2022/08/24	6	121.67	5	122.10	123.00	1	17,193	0.01%
2022/08/23	11	120.91	8	121.38	121.50	3	17,543	0.02%
2022/08/22	7.1	124.71	0	125.00	123.50	7	17,678	0.04%
2022/08/19	44	125.94	29	127.36	125.50	15	17,767	0.08%
2022/08/18	15	121.94	33	120.74	124.50	-18	17,514	-0.10%
2022/08/17	18	121.14	13	122.92	119.50	5	17,449	0.03%
2022/08/16	16	123.41	7	125.14	122.50	9	17,705	0.05%
2022/08/15	9	124.89	3	125.17	124.00	6	17,881	0.03%
2022/08/12	2	122.50	16	118.13	121.50	-14	18,001	-0.08%
2022/08/11	1	113.00	2	113.50	113.00	-1	17,973	-0.01%
2022/08/10	2	112.00	2	112.50	111.00	0	18,274	0.00%
2022/08/09	1	113.50	1.2	113.67	113.50	-0.2	18,552	0.00%
2022/08/08	6	114.75	5.4	112.52	114.00	0.6	19,047	0.00%
2022/08/05	15	113.37	15	112.20	114.00	0	19,385	0.00%
2022/08/04	17.4	105.22	9	105.11	106.50	8.4	19,606	0.04%
2022/08/03	2	109.00	7	108.57	108.00	-5	19,728	-0.03%
2022/08/02	0	0.00	11.4	108.69	109.00	-11.4	20,209	-0.06%
2022/08/01	2	114.25	1	115.00	112.50	1	20,510	0.00%
2022/07/29	2	118.50	1	119.50	119.50	1	21,141	0.00%
2022/07/28	10	120.05	6	121.67	118.00	4	21,759	0.02%
2022/07/27	3	120.33	2	120.00	120.00	1	22,255	0.00%
2022/07/26	36	120.96	29.6	119.81	119.50	6.4	22,354	0.03%
2022/07/25	21.2	127.02	24	126.65	127.50	-2.8	22,271	-0.01%
2022/07/22	97.4	131.52	77.1	131.13	130.00	20.3	22,383	0.09%
2022/07/21	129.3	124.24	186.1	125.97	129.50	-56.8	21,594	-0.26%	大買/大賣/
2022/07/20	39	118.14	22.4	117.70	118.00	16.6	21,191	0.08%
2022/07/19	13	114.92	12	115.92	114.00	1	21,217	0.00%
2022/07/18	22.4	116.43	31	118.71	117.00	-8.6	21,378	-0.04%
2022/07/15	43	114.57	35	115.53	116.00	8	21,812	0.04%
2022/07/14	32	112.00	38	112.70	114.50	-6	21,730	-0.03%
2022/07/13	33	114.85	29	110.04	110.00	4	21,524	0.02%
2022/07/12	11	112.00	11	112.59	112.50	0	21,510	0.00%
2022/07/11	39	117.72	38	118.33	117.50	1	21,710	0.00%
2022/07/08	34	117.72	26	118.33	117.00	8	21,852	0.04%
2022/07/07	31	113.05	33	117.50	117.00	-2	21,879	-0.01%
2022/07/06	27	117.37	8	115.31	112.50	19	22,093	0.09%
2022/07/05	14	116.68	30	114.83	118.00	-16	22,267	-0.07%
2022/07/04	9	119.83	13	120.69	122.00	-4	22,281	-0.02%
2022/07/01	45.2	127.21	51	124.13	122.50	-5.8	22,482	-0.03%
2022/06/30	6	136.67	3	137.67	136.00	3	22,408	0.01%
2022/06/29	4	136.75	4	139.96	143.00	0	22,711	0.00%
2022/06/28	18	141.00	17	139.50	140.50	1	22,946	0.00%
2022/06/27	9	148.00	9	146.89	147.50	0	23,468	0.00%
2022/06/24	5	138.60	1	145.00	140.00	4	23,867	0.02%
2022/06/22	8.1	148.82	5	149.50	144.00	3.1	24,814	0.01%
2022/06/21	4	154.38	3	155.50	156.50	1	25,557	0.00%
2022/06/20	8	160.94	6	157.25	154.00	2	26,723	0.01%
2022/06/17	5	161.60	3	164.00	167.50	2	27,070	0.01%
2022/06/16	159	173.83	136	168.17	166.00	23	27,297	0.08%	大買/大賣/
2022/06/15	202	171.00	219	170.50	170.50	-17	27,687	-0.06%	大買/大賣/
2022/06/14	36.3	165.32	40	166.24	168.00	-3.7	27,861	-0.01%
2022/06/13	23	166.13	10	166.65	166.50	13	27,830	0.05%
2022/06/10	0	0.00	2.2	172.64	172.50	-2.2	27,999	-0.01%
2022/06/09	28.1	175.61	24.1	175.78	176.50	4	27,910	0.01%
2022/06/08	63.5	177.54	47	180.04	175.00	16.5	27,819	0.06%
2022/06/07	34	181.63	47	180.09	182.00	-13	27,607	-0.05%
2022/06/06	8	175.50	23	176.87	176.50	-15	27,139	-0.06%
2022/06/02	21	173.00	26	172.12	173.00	-5	26,990	-0.02%
2022/06/01	17	172.82	3	173.33	171.50	14	26,945	0.05%
2022/05/31	37	173.66	37	172.50	173.50	0	26,840	0.00%
2022/05/30	28	169.27	24	168.00	169.00	4	26,547	0.02%
2022/05/27	31	163.21	33	165.36	162.50	-2	26,408	-0.01%
2022/05/26	33	161.32	31	163.05	160.50	2	26,281	0.01%
2022/05/25	27	163.02	83	162.49	164.00	-56	26,198	-0.21%
2022/05/24	54	164.25	32	167.53	160.50	22	26,005	0.08%
2022/05/23	32	172.41	29	176.47	172.00	3	25,657	0.01%
2022/05/20	35	174.54	39.1	176.07	175.00	-4.1	25,429	-0.02%
2022/05/19	45	171.82	46.2	170.52	173.50	-1.2	25,020	0.00%
2022/05/18	20.2	172.58	21	174.24	171.50	-0.8	24,878	0.00%
2022/05/17	21	170.17	30.2	170.26	171.50	-9.2	24,725	-0.04%
2022/05/16	29	169.55	27.2	171.45	167.50	1.8	24,832	0.01%
2022/05/13	63	167.48	71.1	167.24	166.50	-8.1	24,511	-0.03%
2022/05/12	17	164.71	31	166.76	163.00	-14	24,431	-0.06%
2022/05/11	347.1	164.29	333	163.70	163.50	14.1	24,469	0.06%	大買/大賣/
2022/05/10	159	166.59	169	166.92	168.00	-10	24,989	-0.04%	大買/大賣/
2022/05/09	51.2	164.99	44	166.07	163.00	7.2	24,776	0.03%
2022/05/06	385	167.90	404.1	170.94	171.50	-19.1	24,525	-0.08%	大買/大賣/
2022/05/05	95	167.68	56.3	168.31	168.00	38.7	24,166	0.16%
2022/05/04	27.1	161.13	62.5	156.99	162.50	-35.4	23,768	-0.15%
2022/05/03	26	148.23	1	149.97	151.50	25	23,539	0.11%
2022/04/28	11	141.87	11	145.59	143.50	0	23,501	0.00%
2022/04/27	7	139.52	7	140.93	145.00	0	23,407	0.00%
2022/04/26	12	149.04	13	146.27	143.50	-1	23,610	0.00%
2022/04/25	13.1	152.41	12	153.33	149.00	1.1	23,957	0.00%
2022/04/22	5	160.80	1	159.50	159.50	4	24,015	0.02%
2022/04/21	6.1	167.37	40	167.74	166.50	-33.9	23,823	-0.14%
2022/04/20	0	0.00	5	160.00	159.50	-5	23,299	-0.02%
2022/04/19	13.1	160.69	15.1	158.82	158.00	-2.1	23,270	-0.01%
2022/04/18	5	154.00	5.1	156.50	156.00	-0.1	23,186	0.00%
2022/04/15	12.1	157.16	26	155.94	156.50	-13.9	23,015	-0.06%
2022/04/14	2	165.50	3	166.67	167.00	-1	22,684	0.00%
2022/04/13	5	163.30	21	163.45	163.50	-16	22,437	-0.07%
2022/04/12	17	159.15	10	159.95	159.00	7	22,172	0.03%
2022/04/11	16.1	166.23	18.7	168.12	160.50	-2.6	21,872	-0.01%
2022/04/08	22.5	173.13	11	171.27	173.00	11.5	21,426	0.05%
2022/04/07	84.5	171.40	81	170.25	172.50	3.5	20,942	0.02%
2022/04/06	55	181.00	42	180.48	180.00	13	20,316	0.06%
2022/04/01	14	184.32	4.1	182.90	183.00	9.9	20,023	0.05%
2022/03/31	29	194.09	25	196.18	191.00	4	19,559	0.02%
2022/03/30	65.1	196.00	52.1	197.13	190.50	13	19,221	0.07%
2022/03/29	27	190.00	34.1	192.01	194.50	-7.1	18,900	-0.04%
2022/03/28	43	179.87	55	179.23	177.00	-12	18,930	-0.06%
2022/03/25	22	179.52	28	179.80	179.50	-6	18,298	-0.03%
2022/03/24	39	177.18	35.1	177.58	179.00	3.9	17,766	0.02%
2022/03/23	44	172.19	31.2	171.13	175.50	12.8	16,873	0.08%
2022/03/22	6.1	154.75	10.4	156.32	160.00	-4.3	15,827	-0.03%
2022/03/21	27.1	154.71	30.2	152.79	153.50	-3.1	15,465	-0.02%
2022/03/18	36	149.13	27	149.56	149.00	9	15,255	0.06%
2022/03/17	2	142.00	5	143.40	148.50	-3	14,639	-0.02%
2022/03/16	2	136.50	0	0.00	137.00	2	14,436	0.01%
2022/03/15	4.2	143.03	6	144.92	138.50	-1.9	14,460	-0.01%
2022/03/14	1	144.00	1	145.00	145.00	0	14,442	0.00%
2022/03/11	0	0.00	1	145.00	143.00	-1	14,740	-0.01%
2022/03/10	2	143.75	3	146.67	143.00	-1	14,906	-0.01%
2022/03/09	21	143.98	18	144.92	143.50	3	15,044	0.02%
2022/03/08	6	140.92	13	141.27	140.00	-7	15,349	-0.05%
2022/03/07	8	139.25	7	138.00	138.00	1	16,046	0.01%
2022/03/04	3	143.67	3	145.00	144.50	0	17,325	0.00%
2022/03/03	2	145.00	21	146.95	145.50	-19	18,951	-0.10%
2022/03/02	2	142.25	2	141.50	143.00	0	19,522	0.00%
2022/02/25	0	0.00	1	139.00	136.50	-1	20,576	0.00%
2022/02/24	1	137.50	0	0.00	133.50	1	21,396	0.00%
2022/02/23	18	140.00	18	138.64	140.00	0	21,422	0.00%
2022/02/22	26	137.35	26	138.52	136.50	0	21,565	0.00%
2022/02/21	5	141.60	2	143.25	142.00	3	21,782	0.01%
2022/02/18	4	142.00	4	143.50	144.50	0	22,092	0.00%
2022/02/17	20.2	145.23	3	147.67	143.00	17.2	22,348	0.08%
2022/02/16	21	151.43	14	150.36	147.50	7	22,483	0.03%
2022/02/15	11	146.73	21	146.69	145.50	-10	22,383	-0.04%
2022/02/14	26	144.31	15	146.30	143.50	11	22,227	0.05%
2022/02/11	8	149.56	89.1	151.72	152.00	-81.1	22,140	-0.37%
2022/02/10	95	150.49	22	150.30	147.50	73	21,979	0.33%
2022/02/09	7.1	145.65	8.1	146.49	143.00	-1	21,281	0.00%
2022/02/08	16	144.44	15	144.83	145.00	1	21,042	0.00%
2022/02/07	27	146.33	26	147.65	144.00	1	21,124	0.00%
2022/01/26	9	142.39	13	141.46	143.00	-4	20,884	-0.02%
2022/01/25	8	139.56	10	141.60	140.50	-2	20,809	-0.01%
2022/01/24	1	137.50	3	135.50	138.50	-2	20,593	-0.01%
2022/01/21	17	139.94	18	140.11	135.00	-1	20,604	0.00%
2022/01/20	1	141.00	2	141.75	142.00	-1	20,533	0.00%
2022/01/19	5	141.00	3	138.83	140.50	2	20,662	0.01%
2022/01/18	12	138.25	13	138.42	139.00	-1	20,828	0.00%
2022/01/17	20	128.53	20	132.13	131.00	0	20,616	0.00%
2022/01/14	2	122.00	0	0.00	124.00	2	21,152	0.01%
2022/01/13	1	126.00	4	126.75	126.00	-3	21,889	-0.01%
2022/01/12	10	126.90	11	130.59	126.50	-1	22,179	0.00%
2022/01/11	3	132.00	4	130.50	130.50	-1	22,287	0.00%
2022/01/10	3	136.50	7	133.50	137.00	-4	22,311	-0.02%
2022/01/07	5	132.80	3.1	131.21	131.00	1.9	22,444	0.01%
2022/01/06	0	0.00	7	137.50	138.00	-7	22,628	-0.03%
2022/01/05	1	141.00	3	140.33	139.50	-2	22,911	-0.01%
2022/01/04	19	145.55	3	146.00	143.50	16	23,052	0.07%
2022/01/03	0	0.00	1	141.00	141.00	-1	23,537	0.00%
2021/12/30	4	141.25	4	140.88	141.00	0	23,999	0.00%
2021/12/29	2	142.00	6	144.33	142.00	-4	24,430	-0.02%
2021/12/28	4	142.63	5.1	142.51	143.50	-1.1	24,848	0.00%
2021/12/27	2	143.00	3	143.33	142.50	-1	25,173	0.00%
2021/12/24	5	144.50	4	144.50	143.00	1	25,512	0.00%
2021/12/23	13	147.04	8	147.63	145.00	5	25,614	0.02%
2021/12/22	31	147.89	21	149.64	145.50	10	25,562	0.04%
2021/12/21	3	140.50	6	139.83	139.50	-3	25,152	-0.01%
2021/12/20	13	139.77	10	140.90	139.00	3	25,892	0.01%
2021/12/17	5	144.20	2	143.75	144.50	3	26,456	0.01%
2021/12/16	4.1	148.09	18	146.94	147.00	-13.9	26,543	-0.05%
2021/12/15	3	140.17	3	141.67	143.00	0	26,464	0.00%
2021/12/14	32	141.53	34	141.03	142.00	-2	26,689	-0.01%
2021/12/13	3.2	138.18	4	138.63	138.00	-0.9	26,765	0.00%
2021/12/10	10.1	138.97	7	140.07	140.00	3.1	27,342	0.01%
2021/12/09	5	142.70	3	141.67	141.00	2	28,202	0.01%
2021/12/08	5.2	143.26	8	144.38	144.50	-2.9	28,612	-0.01%
2021/12/07	35	144.56	23.2	145.39	144.00	11.8	28,992	0.04%
2021/12/06	13	152.12	1	149.00	149.00	12	29,329	0.04%
2021/12/03	21	154.07	47	155.12	154.00	-26	30,337	-0.09%
2021/12/02	120.1	154.31	63	155.42	152.00	57.1	30,465	0.19%	大買/
2021/12/01	40	159.99	41.2	159.97	162.50	-1.2	30,713	0.00%
2021/11/30	42.1	161.41	55	160.24	155.50	-12.9	30,901	-0.04%
2021/11/29	92	150.00	76.2	147.95	156.00	15.9	31,412	0.05%
2021/11/26	7	140.71	20	142.68	143.50	-13	31,181	-0.04%
2021/11/25	20.1	142.52	28	142.96	139.00	-7.9	30,992	-0.03%
2021/11/24	59.2	138.27	43	140.77	138.00	16.2	30,645	0.05%
2021/11/23	36.1	143.29	34	145.47	143.00	2	31,034	0.01%
2021/11/22	5	136.20	11.6	138.24	137.50	-6.6	31,544	-0.02%
2021/11/19	13.5	137.04	8	139.38	135.50	5.5	34,292	0.02%
2021/11/18	9	139.72	8.4	141.81	139.50	0.7	35,764	0.00%
2021/11/17	10.4	140.48	18	141.72	143.00	-7.7	36,558	-0.02%
2021/11/16	17	139.94	15	141.00	136.00	2	37,590	0.01%
2021/11/15	7.1	137.79	10	138.35	138.50	-2.9	38,657	-0.01%
2021/11/12	4	133.50	12	134.67	133.00	-8	39,680	-0.02%
2021/11/11	5	131.40	3.6	133.08	130.50	1.5	40,366	0.00%
2021/11/10	17	132.18	10	133.15	131.00	7	40,750	0.02%
2021/11/09	9.3	129.10	13	127.85	130.00	-3.7	40,825	-0.01%
2021/11/08	2	120.75	1	122.50	122.00	1	40,859	0.00%
2021/11/05	38.1	124.70	34	123.72	124.00	4.1	41,105	0.01%
2021/11/04	7	127.00	15	126.50	126.00	-8	41,586	-0.02%
2021/11/03	5	128.60	5	129.30	130.00	0	41,987	0.00%
2021/11/02	20	131.03	18	131.78	128.00	2	42,474	0.00%
2021/11/01	27	130.59	56	130.44	131.00	-29	43,019	-0.07%
2021/10/29	33.1	128.67	6	128.25	128.00	27.1	44,230	0.06%
2021/10/28	6	129.67	3	130.84	129.00	3	44,764	0.01%
2021/10/27	9.2	130.21	15	131.43	132.00	-5.8	45,083	-0.01%
2021/10/26	22	131.98	17.1	130.72	127.00	4.9	45,547	0.01%
2021/10/25	29	140.41	10.5	139.99	139.50	18.5	46,178	0.04%
2021/10/22	33.5	140.79	92	141.88	144.00	-58.5	46,175	-0.13%
2021/10/21	111	140.55	50	139.39	136.00	61	46,465	0.13%	大買/
2021/10/20	13.1	132.81	13	134.08	135.00	0.1	46,586	0.00%
2021/10/19	15	127.33	21	127.50	128.50	-6	47,139	-0.01%
2021/10/18	11	123.00	12	122.42	123.00	-1	47,995	0.00%
2021/10/15	4	122.13	5	122.80	122.00	-1	48,377	0.00%
2021/10/14	28	117.86	25	119.84	118.00	3	48,819	0.01%
2021/10/13	23	123.74	17	123.18	120.50	6	49,261	0.01%
2021/10/12	10	130.30	9	130.17	128.50	1	49,863	0.00%
2021/10/08	32.1	134.90	26	135.62	131.00	6.1	50,305	0.01%
2021/10/07	12	131.96	17	133.00	133.50	-5	50,945	-0.01%
2021/10/06	14.1	127.14	16	128.00	130.50	-1.9	50,971	0.00%
2021/10/05	17	121.03	26	122.58	126.50	-9	51,717	-0.02%
2021/10/04	22	122.68	25	124.18	121.50	-3	52,128	-0.01%
2021/10/01	23	127.41	13.1	125.59	124.00	10	52,726	0.02%
2021/09/30	8	134.50	22.3	135.09	134.00	-14.3	53,156	-0.03%
2021/09/29	15	135.13	11	134.73	134.00	4	53,244	0.01%
2021/09/28	57	135.25	63	134.92	139.00	-6	53,458	-0.01%
2021/09/27	64	137.22	57	136.07	138.00	7	53,472	0.01%
2021/09/24	25.3	134.25	20	133.38	135.00	5.3	52,807	0.01%
2021/09/23	9	126.17	8	125.38	124.50	1	52,292	0.00%
2021/09/22	3	123.00	3	124.33	125.00	0	52,340	0.00%
2021/09/17	14	125.14	14	124.21	126.50	0	52,383	0.00%
2021/09/16	2	120.50	2	121.00	121.50	0	52,394	0.00%
2021/09/15	12	122.25	11	121.32	120.00	1	52,459	0.00%
2021/09/14	74	123.90	73	123.36	121.50	1	52,046	0.00%
2021/09/13	16	134.63	16	133.16	129.00	0	51,349	0.00%
2021/09/10	12	129.71	11	130.55	133.00	1	51,054	0.00%
2021/09/09	20	133.73	17	134.62	133.00	3	50,598	0.01%
2021/09/08	23	130.89	26	131.21	130.50	-3	50,078	-0.01%
2021/09/07	9	143.72	10	140.45	138.50	-1	49,056	0.00%
2021/09/06	55	154.29	30	159.90	153.50	25	48,713	0.05%
2021/09/03	31	165.47	38.2	164.02	165.50	-7.2	48,488	-0.01%
2021/09/02	66	170.63	63	167.60	159.00	3	48,252	0.01%
2021/09/01	33	163.64	42	162.93	167.00	-9	46,980	-0.02%
2021/08/31	41	153.94	48	154.06	155.00	-7	46,231	-0.02%
2021/08/30	6	150.83	8.5	152.08	150.00	-2.5	46,138	-0.01%
2021/08/27	12.3	152.20	8.7	151.11	150.00	3.6	46,457	0.01%
2021/08/26	54.1	160.51	50.6	159.34	158.00	3.5	46,194	0.01%
2021/08/25	51.6	164.17	41	163.15	158.50	10.6	45,344	0.02%
2021/08/24	29	158.50	36	158.47	163.50	-7	43,208	-0.02%
2021/08/23	14	150.43	15	150.00	149.00	-1	42,798	0.00%
2021/08/20	30	143.40	48	143.17	144.00	-18	43,009	-0.04%
2021/08/19	57	148.24	55	147.10	135.00	2	42,007	0.00%
2021/08/18	58	140.79	61	138.28	150.00	-3	40,718	-0.01%
2021/08/17	32	140.97	31	141.11	137.50	1	39,881	0.00%
2021/08/16	46	134.99	42	135.08	135.50	4	39,150	0.01%
2021/08/13	13	138.31	13	137.62	130.50	0	38,780	0.00%
2021/08/12	21	136.31	14	136.39	136.50	7	38,600	0.02%
2021/08/11	4	133.25	2.2	133.92	128.00	1.8	38,648	0.00%
2021/08/10	9	133.33	12	132.83	135.00	-3	38,582	-0.01%
2021/08/09	38	148.07	52	147.07	138.50	-14	38,319	-0.04%
2021/08/06	31	148.32	23	148.17	150.00	8	38,020	0.02%
2021/08/05	15	145.17	16	147.13	144.50	-1	37,805	0.00%
2021/08/04	53	150.90	56	151.71	149.50	-3	37,759	-0.01%
2021/08/03	11	141.59	13	141.19	142.00	-2	36,910	-0.01%
2021/08/02	9	135.44	11.1	136.54	135.00	-2.1	36,810	-0.01%
2021/07/30	30.1	140.64	31	138.69	135.00	-0.9	36,379	0.00%
2021/07/29	106	136.35	98	136.08	136.50	8	35,710	0.02%	大買/
2021/07/28	10	134.95	10.2	135.46	132.50	-0.2	34,588	0.00%
2021/07/27	77	151.27	61.5	152.63	147.00	15.5	34,541	0.04%
2021/07/26	19.7	150.12	22.2	151.58	155.00	-2.6	33,627	-0.01%
2021/07/23	52.2	147.79	37.4	146.56	141.00	14.8	32,848	0.04%
2021/07/22	17.2	151.97	14.1	154.39	153.00	3.2	32,220	0.01%
2021/07/21	13	143.88	28	143.05	147.50	-15	31,411	-0.05%
2021/07/20	44	137.56	61.1	136.81	134.50	-17.1	31,298	-0.05%
2021/07/19	48	136.38	27	137.56	134.00	21	31,150	0.07%
2021/07/16	48	130.40	61.1	132.95	137.00	-13.1	31,080	-0.04%
2021/07/15	44	125.78	32.4	124.99	130.00	11.6	30,465	0.04%
2021/07/14	52.5	125.31	63.1	126.38	124.50	-10.6	30,605	-0.03%
2021/07/13	11	122.45	17.3	120.98	123.00	-6.3	30,442	-0.02%
2021/07/12	20	111.43	23.1	111.27	112.00	-3.1	30,802	-0.01%
2021/07/09	23.1	101.84	45.6	102.72	105.50	-22.5	29,847	-0.08%
2021/07/08	39.2	94.74	33	95.52	96.20	6.2	29,423	0.02%
2021/07/07	3	92.00	10	94.74	95.50	-7	29,117	-0.02%
2021/07/06	22	87.70	9	87.51	86.90	13	28,520	0.05%
2021/07/05	11	87.56	11.2	89.19	86.20	-0.2	28,772	0.00%
2021/07/02	6	83.03	8.3	84.10	86.00	-2.3	28,994	-0.01%
2021/07/01	12	79.52	11	80.15	78.90	1	29,316	0.00%
2021/06/30	26	80.80	25	81.38	80.30	1	29,785	0.00%
2021/06/29	8	82.51	13	81.74	81.10	-5	31,403	-0.02%
2021/06/28	9	84.58	9	85.50	84.90	0	33,429	0.00%
2021/06/25	12	84.77	11	84.56	84.30	1	34,038	0.00%
2021/06/24	18	83.19	25	83.73	83.50	-7	33,812	-0.02%
2021/06/23	6	81.70	9	82.11	82.40	-3	33,654	-0.01%
2021/06/22	29	80.76	27.1	81.76	79.20	1.9	33,733	0.01%
2021/06/21	28	80.42	26	79.04	79.90	2	33,417	0.01%
2021/06/18	3	80.83	3	79.77	79.60	0	33,176	0.00%
2021/06/17	4	80.58	10	79.81	81.50	-6	33,009	-0.02%
2021/06/16	5	82.20	3	81.53	79.90	2	32,827	0.01%
2021/06/15	15.1	83.75	22	83.13	82.30	-6.9	32,627	-0.02%
2021/06/11	23	84.39	11	85.40	83.00	12	32,497	0.04%
2021/06/10	24.1	82.75	19	83.31	83.10	5.1	31,950	0.02%
2021/06/09	21	79.40	28.3	79.31	78.60	-7.3	31,065	-0.02%
2021/06/08	21.3	77.01	55	76.15	77.00	-33.7	30,472	-0.11%
2021/06/07	62	85.09	52.1	84.09	83.10	9.9	29,770	0.03%
2021/06/04	70	87.38	41.8	87.44	86.00	28.2	29,326	0.10%
2021/06/03	50	85.93	59.2	85.90	85.70	-9.2	28,631	-0.03%
2021/06/02	20.2	85.15	12.2	85.05	83.00	8	28,030	0.03%
2021/06/01	16	84.12	62.5	83.69	86.10	-46.5	27,484	-0.17%
2021/05/31	62.6	82.51	18	83.53	81.90	44.6	26,770	0.17%
2021/05/28	30	78.25	16	78.75	79.20	14	25,574	0.05%
2021/05/27	10	70.60	22	70.87	72.00	-12	24,303	-0.05%
2021/05/26	2	69.40	34	69.13	68.50	-32	23,964	-0.13%
2021/05/25	21	69.90	50	69.68	68.20	-29	23,809	-0.12%
2021/05/24	31	66.62	7	65.53	66.80	24	23,310	0.10%
2021/05/21	4	64.45	6	64.57	64.00	-2	23,089	-0.01%
2021/05/20	15	64.47	11	63.27	62.90	4	23,202	0.02%
2021/05/19	2	65.00	12	64.12	66.00	-10	23,128	-0.04%
2021/05/18	22	61.39	22	61.49	62.90	0	22,850	0.00%
2021/05/17	11	60.32	5	60.22	57.20	6	22,602	0.03%
2021/05/14	28	65.55	28	64.85	63.50	0	22,280	0.00%
2021/05/13	31	63.97	24	65.18	62.90	7	21,942	0.03%
2021/05/12	30	65.21	31.1	65.22	63.50	-1.1	21,570	0.00%
2021/05/11	35	69.05	31	69.34	67.00	4	20,854	0.02%
2021/05/10	27	71.52	27	72.86	74.00	0	20,353	0.00%
2021/05/07	0	0.00	6.2	66.82	67.30	-6.2	19,787	-0.03%
2021/05/06	11	62.81	11	63.65	61.20	0	19,751	0.00%
2021/05/05	5	65.16	1	67.00	62.80	4	19,622	0.02%
2021/05/04	1	64.80	2	62.10	64.40	-1	19,451	-0.01%
2021/05/03	12	67.55	11	67.37	67.00	1	19,143	0.01%
2021/04/29	4	70.03	1	71.00	69.00	3	18,981	0.02%
2021/04/28	2.2	70.37	1	69.90	69.60	1.2	18,872	0.01%
2021/04/27	17.3	72.58	0	0.00	72.10	17.3	18,631	0.09%
2021/04/26	37	76.41	37	75.94	75.40	0	18,336	0.00%
2021/04/23	31	73.60	33	74.86	74.40	-2	17,959	-0.01%
2021/04/22	20.1	75.23	1.1	76.87	72.60	19.1	17,593	0.11%
2021/04/21	23	73.88	24	73.28	73.40	-1	17,087	-0.01%
2021/04/20	22.1	73.23	22.2	73.59	73.00	-0.2	16,800	0.00%
2021/04/19	52.1	71.13	52	71.42	70.00	0.1	16,096	0.00%
2021/04/16	19	68.18	52	69.94	71.10	-33	15,114	-0.22%
2021/04/15	13	64.05	11	64.51	64.70	2	14,251	0.01%
2021/04/14	19	61.28	2	60.70	63.70	17	13,976	0.12%
2021/04/13	51	66.60	31	65.37	65.60	20	13,548	0.15%
2021/04/12	0	0.00	4	66.70	66.70	-4	12,897	-0.03%
2021/04/09	4	60.93	1	61.50	60.70	3	12,824	0.02%
2021/04/08	13	64.86	1	67.20	64.00	12	12,398	0.10%
2021/04/07	2	63.40	17	63.63	64.20	-15	11,648	-0.13%
2021/04/06	27	58.54	51	58.26	58.40	-24	11,053	-0.22%
2021/04/01	123	58.40	83.2	59.31	58.20	39.8	10,491	0.38%	大買/
2021/03/31	46	55.80	44.1	56.46	57.40	1.9	8,769	0.02%
2021/03/30	9	51.31	15	50.53	52.20	-6	6,590	-0.09%
2021/03/29	6	47.98	10	47.76	47.50	-4	5,909	-0.07%
2021/03/25	6	46.66	1	47.50	47.00	5	5,689	0.09%
2021/03/22	0	0.00	2	45.05	45.10	-2	5,465	-0.04%
2021/03/17	2	45.95	5	45.46	45.15	-3	5,847	-0.05%
2021/03/16	3	46.18	1	46.30	46.50	2	5,917	0.03%
2021/03/15	0	0.00	0.2	45.15	45.50	-0.2	6,056	0.00%
2021/03/11	1.2	44.47	0	0.00	44.60	1.2	6,587	0.02%
2021/03/10	1	44.15	0	0.00	43.90	1	6,813	0.01%
2021/03/09	0	0.00	2	43.85	43.80	-2	7,223	-0.03%
2021/03/04	2	45.05	0	0.00	45.00	2	7,367	0.03%
2021/03/02	25	47.32	24	46.80	46.30	1	7,592	0.01%
2021/02/26	3	47.35	3	47.50	47.35	0	7,537	0.00%
2021/02/25	2	47.20	6	47.41	46.90	-4	7,510	-0.05%
2021/02/24	2.3	47.17	1	47.30	46.70	1.3	7,609	0.02%
2021/02/23	1	46.45	0	0.00	46.65	1	7,591	0.01%
2021/02/22	4	48.04	0	0.00	47.45	4	7,530	0.05%
2021/02/19	2	47.55	3	47.57	47.45	-1	7,275	-0.01%
2021/02/18	1	46.75	1	47.30	46.85	0	7,114	0.00%
2021/02/05	1	44.45	1	44.45	44.20	0	6,944	0.00%
2021/02/02	1	43.25	1	43.65	43.75	0	6,955	0.00%
2021/02/01	0	0.00	1	42.20	42.55	-1	6,936	-0.01%
2021/01/28	0	0.00	1	44.60	44.35	-1	6,858	-0.01%
2021/01/26	1	44.80	1	44.85	44.70	0	6,806	0.00%
2021/01/22	0	0.00	1	44.75	44.65	-1	6,759	-0.01%
2021/01/21	1	44.30	0	0.00	44.05	1	6,733	0.01%
2021/01/20	1	45.80	1	45.60	45.10	0	6,699	0.00%
2021/01/19	1	46.60	1	46.55	46.10	0	6,581	0.00%
2021/01/18	0	0.00	6	45.95	46.10	-6	6,537	-0.09%
2021/01/15	5	47.76	1	47.15	47.30	4	6,465	0.06%
2021/01/14	4	48.04	7.2	47.94	48.20	-3.2	6,337	-0.05%
2021/01/13	1	46.90	1	46.50	46.55	0	6,131	0.00%
2021/01/12	1	47.10	4	46.94	46.15	-3	6,067	-0.05%
2021/01/11	4	47.36	1	47.50	47.50	3	5,985	0.05%
2021/01/08	0	0.00	2	45.40	45.35	-2	5,832	-0.03%
2021/01/07	3	45.80	5	45.61	45.80	-2	5,840	-0.03%
2021/01/06	3	46.40	1	45.55	45.65	2	5,914	0.03%
2021/01/05	1	47.25	1	46.65	46.85	0	5,892	0.00%
2021/01/04	5	47.85	0	0.00	47.65	5	5,976	0.08%
2020/12/31	7	47.34	1	47.40	47.45	6	5,860	0.10%
2020/12/30	2	46.48	1	46.25	46.70	1	5,800	0.02%
2020/12/29	0	0.00	2	46.33	46.20	-2	5,800	-0.03%
2020/12/28	2	46.60	0	0.00	46.65	2	5,771	0.03%
2020/12/25	1	46.10	1	46.35	46.40	0	5,712	0.00%
2020/12/24	1	46.60	3	46.93	46.75	-2	5,641	-0.04%
2020/12/23	7	46.30	11	46.30	46.20	-4	5,543	-0.07%
2020/12/22	0	0.00	3	45.00	44.90	-3	5,383	-0.06%
2020/12/21	2	43.85	1	44.90	45.05	1	5,259	0.02%
2020/12/18	2	44.90	0	0.00	44.75	2	5,182	0.04%
2020/12/17	1	45.15	0	0.00	45.00	1	5,165	0.02%
2020/12/16	2	45.53	1	45.55	45.30	1	5,161	0.02%
2020/12/15	11	45.38	13	45.48	45.15	-2	5,109	-0.04%
2020/12/14	1	47.35	0	0.00	47.40	1	4,874	0.02%
2020/12/11	1	46.95	0	0.00	46.95	1	4,843	0.02%
2020/12/10	2	48.78	2	49.23	48.25	0	4,790	0.00%
2020/12/09	6.6	50.62	3	51.17	51.00	3.6	4,654	0.08%
2020/12/08	5	49.78	0	0.00	50.20	5	4,480	0.11%
2020/12/07	7	50.19	10	50.87	50.80	-3	4,324	-0.07%
2020/12/04	2	49.05	5	49.13	48.75	-3	3,916	-0.08%
2020/12/03	7	48.33	12	47.67	47.50	-5	3,684	-0.14%
2020/12/02	1	45.50	17	46.04	46.45	-16	3,307	-0.48%
2020/11/30	1	45.30	0	0.00	45.20	1	3,333	0.03%
2020/11/27	11	46.20	12.2	45.87	45.75	-1.2	3,579	-0.03%
2020/11/26	1	44.10	1	44.10	44.35	0	3,259	0.00%
2020/11/25	0	0.00	1	44.10	43.75	-1	3,232	-0.03%
2020/11/24	0	0.00	3	44.70	43.90	-3	3,200	-0.09%
2020/11/23	1	44.80	20	44.56	44.80	-19	3,145	-0.60%
2020/11/20	1	43.10	6	43.00	43.70	-5	2,993	-0.17%
2020/11/19	4	42.55	0	0.00	42.50	4	2,942	0.14%
2020/11/18	1	42.55	0	0.00	42.65	1	2,939	0.03%
2020/11/17	0	0.00	2	42.45	42.35	-2	2,936	-0.07%
2020/11/16	1	41.85	1	42.00	42.05	0	2,982	0.00%
2020/11/12	15	42.87	0	0.00	42.55	15	3,059	0.49%
2020/11/06	1	42.25	0	0.00	41.90	1	3,206	0.03%
2020/11/03	1	41.65	0	0.00	41.65	1	3,397	0.03%
2020/10/28	0	0.00	20	43.00	42.10	-20	3,609	-0.55%
2020/10/27	0	0.00	10	43.45	43.85	-10	3,619	-0.28%
2020/10/23	2	43.95	0	0.00	43.95	2	3,731	0.05%
2020/10/22	2	43.50	1	43.45	43.50	1	3,787	0.03%
2020/10/21	1	45.80	0	0.00	45.60	1	3,744	0.03%
2020/10/15	2	46.63	2	46.60	46.10	0	3,764	0.00%
2020/10/14	0	0.00	4	46.79	46.50	-4	3,768	-0.11%
2020/10/13	2	45.65	7	45.96	45.85	-5	3,693	-0.14%
2020/10/12	2	46.30	3	46.40	45.50	-1	3,642	-0.03%
2020/10/08	2	45.13	2	45.15	45.15	0	3,536	0.00%
2020/10/07	10	44.55	51	44.54	44.55	-41	3,507	-1.17%
2020/10/06	51	43.96	2	43.95	44.10	49	3,465	1.41%
2020/09/30	1	41.75	0	0.00	41.80	1	3,659	0.03%
2020/09/29	1	41.35	0	0.00	41.20	1	4,078	0.02%
2020/09/25	0	0.00	2	41.13	40.90	-2	4,341	-0.05%
2020/09/18	1	45.15	1	45.20	45.20	0	4,321	0.00%
2020/09/15	1	45.35	1	45.90	45.00	0	4,317	0.00%
2020/09/14	1	44.05	1	44.75	44.80	0	4,231	0.00%
2020/09/09	0	0.00	8	44.24	44.35	-8	4,145	-0.19%
2020/09/08	0	0.00	4	44.75	44.75	-4	4,132	-0.10%
2020/09/07	1	45.20	5	44.97	44.75	-4	4,107	-0.10%
2020/09/03	13	45.67	0	0.00	45.50	13	4,036	0.32%
2020/09/02	10	46.74	13	46.78	46.60	-3	3,899	-0.08%
2020/09/01	0	0.00	2	42.85	43.20	-2	3,618	-0.06%
2020/08/26	1	43.75	0	0.00	43.60	1	3,725	0.03%
2020/08/21	1	43.10	0	0.00	43.05	1	3,855	0.03%
2020/08/20	1	43.25	0	0.00	42.55	1	3,846	0.03%
2020/08/19	1	44.35	0	0.00	44.00	1	3,804	0.03%
2020/08/18	3	45.93	2	46.33	45.65	1	3,761	0.03%
2020/08/17	1	46.05	2	46.05	46.65	-1	3,716	-0.03%
2020/08/14	1	45.45	5	45.44	45.60	-4	3,649	-0.11%
2020/08/12	2	45.30	0	0.00	45.15	2	3,551	0.06%
2020/08/11	3	45.60	0	0.00	44.95	3	3,516	0.09%
2020/08/10	1	47.75	0	0.00	47.30	1	3,459	0.03%
2020/08/06	1	46.00	0	0.00	46.00	1	3,321	0.03%
2020/08/05	1	47.00	0	0.00	47.00	1	3,283	0.03%
2020/08/04	1	46.80	1	48.00	47.00	0	3,286	0.00%
2020/08/03	3	46.20	0	0.00	46.40	3	3,226	0.09%
2020/07/31	7	45.81	21	45.90	46.30	-14	3,255	-0.43%
2020/07/30	2	45.60	4	45.05	46.00	-2	3,211	-0.06%
2020/07/28	0	0.00	1	45.25	42.70	-1	3,103	-0.03%
2020/07/27	1	43.10	0	0.00	44.00	1	3,047	0.03%
2020/07/23	1	44.00	1	44.20	44.20	0	2,999	0.00%
2020/07/22	1	43.25	1	44.45	44.60	0	2,977	0.00%
2020/07/20	1	43.30	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	1	43.15	43.00	-1	2,887	-0.03%
2020/07/15	1	42.55	0	0.00	41.70	1	2,861	0.03%
2020/07/14	1	43.85	0	0.00	43.30	1	2,902	0.03%
2020/07/13	15	43.78	0	0.00	43.80	15	2,906	0.52%
2020/07/10	1	43.80	0	0.00	43.70	1	2,895	0.03%
2020/07/09	5	46.47	0	0.00	45.55	5	2,814	0.18%
2020/07/08	17	48.12	12	47.46	47.45	5	2,649	0.19%
2020/07/07	3	42.80	9	44.82	45.35	-6	2,235	-0.27%
2020/07/03	2	40.90	0	0.00	40.85	2	1,990	0.10%
2020/07/01	0	0.00	1	39.50	39.30	-1	1,904	-0.05%
2020/06/24	0	0.00	5	38.90	38.75	-5	1,917	-0.26%
2020/06/22	1	39.90	0	0.00	38.70	1	1,906	0.05%
2020/06/16	1	38.20	0	0.00	38.20	1	1,870	0.05%
2020/06/15	3	38.15	0	0.00	37.65	3	1,892	0.16%
2020/06/12	0	0.00	3	37.02	38.00	-3	1,895	-0.16%
2020/06/09	0	0.00	1	39.55	39.40	-1	1,938	-0.05%
2020/06/05	0	0.00	20	39.85	40.10	-20	1,936	-1.03%
2020/06/04	20	39.26	0	0.00	38.95	20	1,896	1.05%
2020/05/29	0	0.00	1	39.25	39.05	-1	1,963	-0.05%
2020/05/26	0	0.00	2	38.43	38.05	-2	1,845	-0.11%
2020/05/19	0	0.00	1	35.50	35.50	-1	1,830	-0.05%
2020/05/18	0	0.00	1	35.35	35.05	-1	1,831	-0.05%
2020/05/15	0	0.00	1	35.95	36.00	-1	1,816	-0.06%
2020/05/12	0	0.00	1	38.40	38.15	-1	1,772	-0.06%
2020/05/08	2	39.10	0	0.00	39.15	2	1,720	0.12%
2020/05/07	1	39.30	1	39.20	39.15	0	1,648	0.00%
2020/05/04	2	36.28	0	0.00	36.25	2	1,529	0.13%
2020/04/22	1	35.70	2	34.60	35.60	-1	1,564	-0.06%
2020/04/21	1	35.25	0	0.00	35.15	1	1,563	0.06%
2020/04/17	2	38.30	3	37.93	37.25	-1	1,546	-0.06%
2020/04/16	2	36.90	1	36.45	36.90	1	1,458	0.07%
2020/04/15	2	35.43	19	35.63	35.60	-17	1,428	-1.19%
2020/04/14	19	34.31	0	0.00	34.75	19	1,400	1.36%
2020/04/09	1	34.20	0	0.00	34.15	1	1,431	0.07%
2020/04/08	1	34.90	0	0.00	34.95	1	1,466	0.07%
2020/04/01	0	0.00	1	32.60	33.05	-1	1,427	-0.07%
2020/03/31	0	0.00	1	31.45	31.10	-1	1,399	-0.07%
2020/03/26	0	0.00	3	30.80	30.80	-3	1,445	-0.21%
2020/03/20	1	29.25	0	0.00	29.15	1	1,424	0.07%
2020/03/19	1	27.20	1	27.20	27.20	0	1,415	0.00%
2020/03/17	1	30.30	1	30.50	30.20	0	1,399	0.00%
2020/03/13	1	34.50	0	0.00	35.00	1	1,369	0.07%
2020/03/12	1	38.95	0	0.00	38.20	1	1,354	0.07%
2020/03/11	4	41.40	0	0.00	41.40	4	1,335	0.30%
2020/03/10	0	0.00	4	42.50	42.20	-4	1,331	-0.30%
2020/03/09	1	44.85	3	44.00	43.40	-2	1,310	-0.15%
2020/03/05	0	0.00	1	41.90	42.00	-1	1,213	-0.08%
2020/03/02	0	0.00	1	41.65	41.15	-1	1,498	-0.07%
2020/02/26	0	0.00	1	42.50	42.10	-1	1,528	-0.07%
2020/02/24	0	0.00	4	42.50	42.80	-4	1,530	-0.26%
2020/02/21	0	0.00	10	43.25	43.30	-10	1,537	-0.65%
2020/02/20	4	44.60	0	0.00	44.10	4	1,556	0.26%
2020/02/19	10	42.25	2	41.40	42.20	8	1,519	0.53%
2020/02/18	2	41.10	0	0.00	41.05	2	1,516	0.13%
2020/02/13	1	41.60	0	0.00	41.50	1	1,541	0.06%
2020/02/10	1	40.80	0	0.00	40.60	1	1,588	0.06%
2020/02/06	1	42.40	0	0.00	42.60	1	1,591	0.06%
2020/01/31	0	0.00	10	40.80	41.20	-10	1,670	-0.60%
2020/01/30	1	41.75	0	0.00	41.45	1	1,790	0.06%
2020/01/17	5	46.20	5	46.10	46.10	0	1,778	0.00%
2020/01/16	2	46.15	0	0.00	46.20	2	1,786	0.11%
2020/01/14	1	46.20	0	0.00	46.20	1	1,813	0.06%
2020/01/07	1	46.50	0	0.00	46.25	1	1,999	0.05%
2020/01/06	0	0.00	1	46.70	46.50	-1	2,008	-0.05%
2020/01/02	1	48.00	1	47.50	48.40	0	1,967	0.00%
2019/12/31	1	46.75	0	0.00	46.75	1	1,935	0.05%
2019/12/24	0	0.00	2	47.40	47.00	-2	1,937	-0.10%
2019/12/20	2	46.60	0	0.00	46.60	2	1,898	0.11%
2019/12/18	1	46.90	0	0.00	47.00	1	1,934	0.05%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/09	0	0.00	4	47.61	47.30	-4	2,025	-0.20%
2019/12/02	4	46.95	0	0.00	46.40	4	2,217	0.18%
2019/11/29	26	49.74	18	48.57	48.35	8	2,186	0.37%
2019/11/26	0	0.00	1	47.50	47.25	-1	2,061	-0.05%
2019/11/25	0	0.00	2	47.50	47.70	-2	2,041	-0.10%
2019/11/21	1	46.40	0	0.00	46.60	1	2,094	0.05%
2019/11/14	0	0.00	1	46.95	46.75	-1	2,228	-0.04%
2019/11/11	1	46.30	0	0.00	46.30	1	2,258	0.04%
2019/10/29	1	47.50	0	0.00	47.25	1	2,313	0.04%
2019/10/28	0	0.00	1	48.15	48.35	-1	2,408	-0.04%
2019/10/25	1	50.00	1	49.95	49.85	0	2,298	0.00%
2019/10/24	1	49.10	0	0.00	49.60	1	2,285	0.04%
2019/10/22	0	0.00	1	49.40	49.40	-1	2,297	-0.04%
2019/10/18	1	49.00	0	0.00	48.85	1	2,296	0.04%
2019/10/17	1	50.70	0	0.00	50.40	1	2,276	0.04%
2019/10/08	0	0.00	1	49.35	49.20	-1	2,168	-0.05%
2019/10/04	2	50.35	0	0.00	50.40	2	2,244	0.09%
2019/10/01	0	0.00	2	49.60	49.80	-2	2,251	-0.09%
2019/09/27	2	48.80	0	0.00	48.60	2	2,287	0.09%
2019/09/23	1	51.30	0	0.00	50.80	1	2,285	0.04%
2019/09/20	20	51.40	21	51.01	51.00	-1	2,277	-0.04%
2019/09/18	2	50.30	0	0.00	50.10	2	2,222	0.09%
2019/09/09	5	53.20	5	52.80	52.80	0	2,163	0.00%
2019/09/03	1	50.80	1	50.80	50.80	0	1,935	0.00%
2019/09/02	0	0.00	1	51.30	51.50	-1	1,913	-0.05%
2019/08/30	1	51.80	0	0.00	50.90	1	1,883	0.05%
2019/08/29	1	51.10	0	0.00	51.30	1	1,798	0.06%
2019/08/28	0	0.00	1	49.90	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	2	50.80	49.95	-2	1,732	-0.12%
2019/08/26	0	0.00	5	49.95	49.90	-5	1,703	-0.29%
2019/08/23	5	50.86	0	0.00	50.80	5	1,647	0.30%
2019/08/20	0	0.00	2	49.43	49.50	-2	1,515	-0.13%
2019/08/19	1	48.00	0	0.00	47.90	1	1,449	0.07%
2019/08/16	0	0.00	2	47.35	47.50	-2	1,457	-0.14%
2019/08/14	0	0.00	2	47.05	46.95	-2	1,443	-0.14%
2019/08/12	1	46.85	0	0.00	46.30	1	1,429	0.07%
2019/08/02	4	47.94	0	0.00	47.30	4	1,407	0.28%
2019/08/01	2	49.13	0	0.00	49.45	2	1,378	0.15%
2019/07/31	3	49.78	0	0.00	49.70	3	1,375	0.22%
2019/07/30	1	52.70	4	52.63	52.00	-3	1,298	-0.23%
2019/07/26	0	0.00	2	51.00	51.30	-2	1,160	-0.17%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/23	1	51.00	0	0.00	50.40	1	1,132	0.09%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/19	1	50.80	2	51.10	51.20	-1	1,111	-0.09%
2019/07/16	1	49.90	0	0.00	49.95	1	1,086	0.09%
2019/07/12	2	50.25	0	0.00	50.10	2	1,104	0.18%
2019/07/11	1	49.80	0	0.00	50.30	1	1,112	0.09%
2019/07/10	1	49.30	2	49.08	49.60	-1	1,085	-0.09%
2019/07/04	0	0.00	5	48.60	48.50	-5	1,129	-0.44%
2019/07/03	1	47.00	0	0.00	47.00	1	1,106	0.09%
2019/07/01	0	0.00	2	47.23	48.00	-2	1,149	-0.17%
2019/06/28	1	45.20	0	0.00	45.15	1	1,140	0.09%
2019/06/27	1	46.00	0	0.00	45.85	1	1,161	0.09%
2019/06/19	1	43.70	0	0.00	44.00	1	1,386	0.07%
2019/05/23	0	0.00	1	46.00	44.50	-1	2,126	-0.05%
2019/05/21	0	0.00	1	45.95	45.75	-1	2,226	-0.04%
2019/05/10	0	0.00	3	47.35	47.95	-3	2,492	-0.12%
2019/05/06	2	48.00	0	0.00	48.00	2	2,520	0.08%
2019/04/29	0	0.00	2	48.35	48.10	-2	2,845	-0.07%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/25	2	51.85	0	0.00	51.40	2	2,978	0.07%
2019/04/24	1	51.40	0	0.00	51.20	1	3,042	0.03%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/17	1	51.40	0	0.00	51.40	1	3,023	0.03%
2019/04/16	0	0.00	1	50.60	51.00	-1	3,014	-0.03%
2019/04/15	3	51.07	0	0.00	51.00	3	2,996	0.10%
2019/04/12	1	51.70	0	0.00	50.90	1	2,998	0.03%
2019/04/11	1	52.50	0	0.00	52.30	1	2,988	0.03%
2019/04/10	2	55.10	4	54.60	54.00	-2	2,958	-0.07%
2019/04/09	3	53.60	2	53.40	53.90	1	2,891	0.03%
2019/04/02	0	0.00	2	52.30	51.80	-2	2,817	-0.07%
2019/04/01	1	51.60	0	0.00	51.90	1	2,802	0.04%
2019/03/29	1	52.20	0	0.00	51.80	1	2,776	0.04%
2019/03/28	1	51.80	0	0.00	51.40	1	2,767	0.04%
2019/03/26	1	51.70	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	51.60	20	51.00	51.00	-19	2,657	-0.71%
2019/03/22	4	54.90	4	55.43	52.50	0	2,627	0.00%
2019/03/20	4	53.00	0	0.00	53.00	4	2,412	0.17%
2019/03/19	45	52.30	45	51.63	51.90	0	2,367	0.00%
2019/03/15	10	48.60	0	0.00	48.25	10	2,131	0.47%
2019/03/12	10	48.40	0	0.00	48.10	10	2,173	0.46%
2019/03/05	0	0.00	2	48.40	48.30	-2	2,490	-0.08%
2019/02/27	0	0.00	2	47.33	47.35	-2	2,509	-0.08%
2019/02/26	2	49.45	0	0.00	48.10	2	2,515	0.08%
2019/02/25	0	0.00	4	48.45	48.15	-4	2,509	-0.16%
2019/02/21	4	49.00	1	49.75	49.80	3	2,425	0.12%
2019/02/15	3	48.22	2	48.15	47.35	1	2,274	0.04%
2019/02/14	0	0.00	12	48.52	48.35	-12	2,210	-0.54%
2019/02/13	14	47.81	8	48.75	48.60	6	2,158	0.28%
2019/02/11	1	45.60	50	46.36	45.60	-49	2,032	-2.41%
2019/01/30	50	46.64	0	0.00	46.10	50	2,009	2.49%
2019/01/28	2	47.75	0	0.00	47.75	2	2,005	0.10%
2019/01/24	6	48.03	0	0.00	47.50	6	1,998	0.30%
2019/01/21	0	0.00	40	49.82	48.15	-40	1,914	-2.09%
2019/01/18	26	45.09	6	45.90	46.80	20	1,678	1.19%
2019/01/17	4	46.18	4	45.30	44.00	0	1,608	0.00%
2019/01/16	0	0.00	3	44.47	45.20	-3	1,529	-0.20%
2019/01/10	0	0.00	2	41.90	41.95	-2	1,493	-0.13%
2019/01/09	1	42.35	1	42.85	42.20	0	1,493	0.00%
2019/01/03	2	38.05	0	0.00	37.80	2	1,530	0.13%
2018/12/25	1	40.30	0	0.00	40.50	1	1,577	0.06%
2018/12/22	1	40.15	0	0.00	40.35	1	1,565	0.06%
2018/12/21	2	39.53	0	0.00	39.90	2	1,572	0.13%
2018/12/13	2	42.60	0	0.00	42.50	2	1,606	0.12%
2018/12/07	1	44.35	0	0.00	42.80	1	1,620	0.06%
2018/12/04	1	48.30	1	48.15	48.30	0	1,574	0.00%
2018/12/03	1	48.50	3	48.73	48.45	-2	1,569	-0.13%
2018/11/30	1	47.80	2	47.83	48.45	-1	1,534	-0.07%
2018/11/29	2	46.65	1	49.20	49.20	1	1,471	0.07%
2018/11/28	1	43.00	3	43.17	45.40	-2	1,334	-0.15%
2018/11/27	0	0.00	2	40.55	41.55	-2	1,233	-0.16%
2018/11/26	1	39.70	1	39.65	39.70	0	1,199	0.00%
2018/11/22	1	39.25	3	40.20	39.25	-2	1,166	-0.17%
2018/11/21	0	0.00	2	37.70	38.00	-2	1,130	-0.18%
2018/11/15	2	36.05	0	0.00	36.10	2	1,137	0.18%
2018/11/01	0	0.00	10	38.11	37.70	-10	1,268	-0.79%
2018/10/31	1	36.45	1	35.30	36.45	0	1,261	0.00%
2018/10/23	0	0.00	1	36.85	36.85	-1	1,309	-0.08%
2018/10/22	4	38.45	0	0.00	39.20	4	1,338	0.30%
2018/10/19	0	0.00	4	39.50	39.50	-4	1,313	-0.30%
2018/10/17	25	35.85	0	0.00	36.10	25	1,286	1.94%
2018/10/12	1	34.65	6	34.48	34.85	-5	1,281	-0.39%
2018/10/11	0	0.00	1	34.50	34.50	-1	1,246	-0.08%
2018/10/05	0	0.00	1	39.45	39.30	-1	1,232	-0.08%
2018/10/03	5	43.50	0	0.00	42.80	5	1,210	0.41%
2018/10/02	2	44.75	0	0.00	44.60	2	1,206	0.17%
2018/09/28	0	0.00	1	45.10	44.35	-1	1,220	-0.08%
2018/09/19	0	0.00	20	44.23	44.65	-20	1,257	-1.59%
2018/09/17	20	44.80	0	0.00	45.00	20	1,250	1.60%
2018/09/12	1	44.90	0	0.00	44.35	1	1,221	0.08%
2018/09/11	1	47.40	0	0.00	47.20	1	1,208	0.08%
2018/09/05	1	53.60	2	54.75	53.60	-1	1,249	-0.08%
2018/08/31	0	0.00	1	55.30	56.20	-1	1,418	-0.07%
2018/08/23	2	51.80	0	0.00	52.00	2	1,705	0.12%
2018/08/21	1	51.20	1	49.65	51.20	0	1,803	0.00%
2018/08/20	1	55.50	1	55.20	51.80	0	1,809	0.00%
2018/08/02	1	62.90	0	0.00	62.30	1	2,034	0.05%
2018/07/30	1	64.00	0	0.00	63.00	1	2,067	0.05%
2018/07/27	0	0.00	1	63.80	63.40	-1	2,066	-0.05%
2018/07/19	0	0.00	1	62.00	61.50	-1	2,250	-0.04%
2018/07/16	0	0.00	3	61.10	60.50	-3	2,381	-0.13%
2018/07/13	3	60.67	0	0.00	60.50	3	2,407	0.12%
2018/07/06	0	0.00	3	59.87	60.60	-3	2,477	-0.12%
2018/07/04	0	0.00	3	59.50	59.40	-3	2,503	-0.12%
2018/07/03	1	60.50	0	0.00	60.20	1	2,496	0.04%
2018/06/26	2	61.65	0	0.00	61.80	2	2,525	0.08%
2018/06/25	2	63.70	0	0.00	63.00	2	2,522	0.08%
2018/06/22	9	65.34	9	65.86	65.40	0	2,528	0.00%
2018/06/21	0	0.00	30	67.02	66.80	-30	2,545	-1.18%
2018/06/20	1	64.50	2	63.50	64.50	-1	2,572	-0.04%
2018/06/15	34	67.29	0	0.00	66.90	34	2,621	1.30%
2018/06/14	4	68.75	0	0.00	68.50	4	2,611	0.15%
2018/06/13	1	71.00	0	0.00	69.10	1	2,624	0.04%
2018/06/12	23	72.16	24	72.79	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	3	69.63	71.00	-3	2,816	-0.11%
2018/06/08	6	69.42	9	70.04	69.00	-3	2,833	-0.11%
2018/06/07	4	68.43	0	0.00	68.60	4	2,822	0.14%
2018/06/06	10	68.49	11	69.70	68.50	-1	2,878	-0.03%
2018/06/05	45	67.72	46	69.05	67.70	-1	2,852	-0.04%
2018/06/04	3	66.50	4	67.40	67.40	-1	2,807	-0.04%
2018/06/01	1	65.00	0	0.00	65.40	1	2,806	0.04%
2018/05/31	80	66.70	80	68.54	66.60	0	2,799	0.00%
2018/05/30	2	64.15	4	65.13	65.20	-2	2,739	-0.07%
2018/05/29	4	64.95	3	65.60	65.20	1	2,724	0.04%
2018/05/28	0	0.00	1	62.50	64.00	-1	2,688	-0.04%
2018/05/24	1	60.80	2	61.05	60.30	-1	2,943	-0.03%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/22	10	60.34	13	61.17	60.20	-3	3,062	-0.10%
2018/05/21	1	61.00	2	61.25	61.20	-1	3,092	-0.03%
2018/05/18	1	59.50	0	0.00	59.50	1	3,116	0.03%
2018/05/17	1	60.80	0	0.00	60.00	1	3,163	0.03%
2018/05/16	1	60.60	1	61.00	61.90	0	3,175	0.00%
2018/05/14	3	60.40	2	60.75	60.20	1	3,291	0.03%
2018/05/11	1	58.90	3	59.10	59.30	-2	3,337	-0.06%
2018/05/10	0	0.00	1	58.50	58.80	-1	3,370	-0.03%
2018/05/08	1	58.10	0	0.00	58.10	1	3,484	0.03%
2018/05/03	0	0.00	1	54.80	56.10	-1	4,106	-0.02%
2018/05/02	1	54.10	0	0.00	54.10	1	4,069	0.02%
2018/04/26	2	56.00	0	0.00	55.60	2	4,058	0.05%
2018/04/23	1	60.20	2	59.15	57.00	-1	4,040	-0.02%
2018/04/19	1	64.20	8	63.65	63.20	-7	3,962	-0.18%
2018/04/18	3	64.07	3	64.23	63.90	0	3,956	0.00%
2018/04/17	1	66.50	0	0.00	66.40	1	3,924	0.03%
2018/04/16	1	65.50	0	0.00	66.40	1	3,932	0.03%
2018/04/11	2	68.45	0	0.00	69.00	2	3,939	0.05%
2018/04/10	0	0.00	1	71.40	69.60	-1	4,012	-0.02%
2018/04/03	1	68.60	0	0.00	69.30	1	4,036	0.02%
2018/04/02	1	69.50	0	0.00	69.60	1	4,060	0.02%
2018/03/27	1	72.40	1	71.80	71.90	0	4,091	0.00%
2018/03/26	3	71.67	2	71.10	71.30	1	4,127	0.02%
2018/03/23	2	71.95	0	0.00	72.00	2	4,123	0.05%
2018/03/20	0	0.00	2	74.30	74.10	-2	4,067	-0.05%
2018/03/19	2	75.20	1	75.40	75.40	1	4,087	0.02%
2018/03/16	10	76.80	7	75.40	75.10	3	4,081	0.07%
2018/03/15	2	76.70	0	0.00	76.70	2	3,974	0.05%
2018/03/13	1	73.90	0	0.00	74.00	1	3,780	0.03%
2018/03/12	0	0.00	3	72.90	72.90	-3	3,782	-0.08%
2018/03/09	2	69.70	2	70.70	71.00	0	3,731	0.00%
2018/03/08	0	0.00	1	70.30	70.10	-1	3,757	-0.03%
2018/03/07	1	71.60	1	70.80	69.80	0	3,746	0.00%
2018/03/02	0	0.00	20	73.33	72.60	-20	3,786	-0.53%
2018/03/01	0	0.00	30	73.27	73.50	-30	3,786	-0.79%
2018/02/27	14	74.60	10	75.30	73.00	4	3,792	0.11%
2018/02/26	66	75.26	14	75.98	74.30	52	3,813	1.36%
2018/02/09	1	69.30	1	70.00	70.20	0	3,523	0.00%
2018/02/08	1	71.20	1	70.70	70.30	0	3,476	0.00%
2018/02/07	7	70.53	8	70.88	70.00	-1	3,452	-0.03%
2018/02/06	2	70.50	0	0.00	67.40	2	3,403	0.06%
2018/02/02	2	72.35	0	0.00	71.60	2	3,287	0.06%
2018/02/01	1	76.80	0	0.00	74.30	1	3,291	0.03%
2018/01/31	3	75.30	2	74.40	76.10	1	3,304	0.03%
2018/01/30	21	77.30	19	75.82	75.30	2	3,489	0.06%
2018/01/29	30	73.97	37	75.28	75.70	-7	3,226	-0.22%
2018/01/26	0	0.00	1	69.00	68.90	-1	3,025	-0.03%
2018/01/22	3	66.20	0	0.00	66.20	3	3,276	0.09%
2018/01/19	1	70.10	0	0.00	67.20	1	3,328	0.03%
2018/01/17	3	66.27	0	0.00	66.20	3	3,387	0.09%
2018/01/04	5	66.38	8	67.51	67.70	-3	4,687	-0.06%