致新 (8081)-台新-台中券商分點個股進出

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

致新

(8081)

可現股當沖

股價
297.0
漲跌
▼0.5
漲幅
-0.17%
成交量
481張
產業
上市半導體類股
496人加入追蹤

立即追蹤
本地時間:13:30

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

致新 (8081)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	297.00	0	0.00	297.00	0	671	0.00%
2024/05/03	8.2	299.40	4	299.75	297.50	4.2	685	0.61%
2024/05/02	6.1	294.66	9.1	294.90	298.50	-3	678	-0.44%
2024/04/29	0	0.00	1	289.00	288.50	-1	654	-0.15%
2024/04/26	1	282.50	2.1	283.80	285.50	-1.1	648	-0.16%
2024/04/25	4	286.50	2	288.50	286.00	2	645	0.31%
2024/04/24	4	278.13	5.1	278.83	282.00	-1.1	638	-0.16%
2024/04/23	1	268.00	0.1	271.00	271.00	0.9	632	0.15%
2024/04/22	0	0.00	1	266.00	263.00	-1	636	-0.16%
2024/04/19	11.1	268.09	0	0.00	269.00	11.1	630	1.75%
2024/04/18	1	272.50	0.1	274.50	274.50	0.9	620	0.15%
2024/04/17	0	0.00	1	274.00	276.00	-1	622	-0.16%
2024/04/16	0.1	271.50	4	280.00	270.00	-3.9	622	-0.63%
2024/04/15	1	282.00	4.1	283.35	282.50	-3.1	605	-0.52%
2024/04/12	7	290.93	12	291.54	288.00	-5	601	-0.83%
2024/04/11	7	286.79	2.1	283.98	288.00	4.9	601	0.81%
2024/04/10	2	289.25	5.3	286.23	289.00	-3.3	611	-0.54%
2024/04/09	2.1	271.57	1	271.50	271.50	1.1	601	0.19%
2024/04/08	2.5	273.86	2	274.50	274.50	0.5	608	0.09%
2024/04/03	0.5	272.43	1	273.50	273.50	-0.5	625	-0.09%
2024/04/01	2	268.00	1	270.00	267.50	1	694	0.14%
2024/03/29	3.1	265.81	0.1	265.00	266.50	3	708	0.42%
2024/03/28	0	0.00	1	267.00	267.00	-1	715	-0.14%
2024/03/27	0	0.00	3	266.50	267.00	-3	722	-0.41%
2024/03/26	1	268.00	1	267.00	266.50	0	728	0.00%
2024/03/25	0	0.00	4.1	275.97	274.50	-4.1	731	-0.55%
2024/03/22	1	271.00	0.1	271.50	272.00	0.9	740	0.12%
2024/03/21	7	274.71	3.3	274.72	270.50	3.8	736	0.51%
2024/03/20	1.1	275.07	4.3	272.71	273.50	-3.2	725	-0.44%
2024/03/19	3	269.01	0	0.00	266.00	3	706	0.43%
2024/03/18	0	266.50	1	268.00	268.00	-1	700	-0.14%
2024/03/15	1	265.00	3.1	263.77	267.00	-2.1	691	-0.30%
2024/03/14	4	252.25	0	0.00	251.00	4	664	0.60%
2024/03/13	2.3	254.93	0	0.00	254.00	2.3	659	0.35%
2024/03/12	1.1	258.50	0	0.00	258.00	1.1	657	0.16%
2024/03/11	1	257.00	0	0.00	257.00	1	656	0.15%
2024/03/07	0.1	255.00	2	255.75	253.00	-1.9	659	-0.29%
2024/03/06	0.2	258.13	0	0.00	257.00	0.2	659	0.03%
2024/03/04	0.1	261.00	0	0.00	261.00	0.1	662	0.01%
2024/02/27	0.1	259.00	0	0.00	261.00	0.1	653	0.02%
2024/02/26	1	262.00	0.1	264.50	262.00	0.9	652	0.14%
2024/02/23	3	264.50	0	0.00	262.50	3	655	0.46%
2024/02/22	0	0.00	1	262.00	263.00	-1	654	-0.15%
2024/02/21	0	262.50	3	263.17	265.00	-3	658	-0.45%
2024/02/20	1	258.50	1	260.50	260.00	0	646	0.00%
2024/02/19	1	259.50	2	258.75	256.00	-1	637	-0.16%
2024/02/16	4.1	250.12	2	250.00	250.50	2.1	633	0.33%
2024/02/05	1	246.00	1	249.00	245.00	0	633	0.00%
2024/02/02	0	0.00	0	246.50	247.00	0	636	0.00%
2024/01/30	0	248.50	0	0.00	245.00	0	634	0.00%
2024/01/26	2	247.00	0	0.00	245.00	2	629	0.32%
2024/01/25	1.1	255.03	2	257.50	256.50	-0.9	612	-0.15%
2024/01/19	1	255.50	0	0.00	255.00	1	626	0.16%
2024/01/18	1	257.50	0	0.00	255.50	1	632	0.16%
2024/01/16	0	0.00	5	258.50	263.00	-5	630	-0.79%
2024/01/15	0	264.50	0	0.00	264.00	0	629	0.00%
2024/01/11	0	262.81	1	264.00	264.00	-1	630	-0.15%
2024/01/09	0	0.00	0.1	265.85	265.50	-0.1	645	-0.01%
2024/01/05	0	265.75	1	264.00	267.00	-1	642	-0.15%
2024/01/04	0.1	265.92	2	270.00	268.00	-1.9	635	-0.30%
2024/01/03	4	267.38	4	267.88	268.00	0	631	0.00%
2024/01/02	1	261.00	1.1	266.05	267.50	-0.1	607	-0.01%
2023/12/29	3	263.67	1.1	266.01	264.00	1.9	597	0.32%
2023/12/28	38	265.20	39.3	264.65	266.00	-1.2	591	-0.21%
2023/12/27	0	0.00	1	247.50	248.50	-1	535	-0.19%
2023/12/26	0.1	244.50	0	0.00	242.50	0.1	528	0.02%
2023/12/25	1	245.00	0	0.00	242.00	1	523	0.19%
2023/12/22	1.1	248.92	0	0.00	247.00	1.1	531	0.20%
2023/12/21	2	248.25	2	252.50	247.50	0	530	0.00%
2023/12/20	2.2	249.93	2	252.00	250.00	0.2	526	0.03%
2023/12/19	6	251.50	0	0.00	248.00	6	528	1.14%
2023/12/18	0	0.00	1	260.00	260.00	-1	539	-0.19%
2023/12/15	3	257.00	0	0.00	255.00	3	558	0.54%
2023/12/14	0	0.00	2	261.50	259.50	-2	577	-0.35%
2023/12/13	3	252.17	2	254.00	253.50	1	604	0.17%
2023/12/12	1	255.50	0	0.00	255.50	1	628	0.16%
2023/12/11	1	259.00	0	0.00	258.50	1	655	0.15%
2023/12/08	1	259.00	0	0.00	258.00	1	672	0.15%
2023/12/07	0.1	256.68	0	0.00	258.50	0.1	705	0.01%
2023/12/06	0	257.50	0	0.00	257.00	0	713	0.00%
2023/12/05	0.1	256.00	2	255.75	256.00	-1.9	727	-0.27%
2023/11/30	1	268.00	0	0.00	267.50	1	777	0.13%
2023/11/24	0.1	267.00	0	0.00	267.50	0.1	786	0.01%
2023/11/22	0	0.00	1	272.00	272.00	-1	792	-0.13%
2023/11/21	3.1	268.31	0	0.00	266.50	3.1	788	0.39%
2023/11/20	2	269.00	3.1	272.63	270.00	-1.1	787	-0.14%
2023/11/17	0	264.50	0	265.00	266.00	0	780	0.00%
2023/11/16	1.1	263.42	0	0.00	262.00	1.1	785	0.13%
2023/11/15	1	268.00	0	0.00	267.50	1	783	0.13%
2023/11/14	0.1	269.14	1.3	271.78	269.00	-1.2	786	-0.15%
2023/11/13	2	260.50	3.4	263.94	262.50	-1.4	780	-0.18%
2023/11/10	1.3	254.27	4	261.75	256.00	-2.7	791	-0.34%
2023/11/09	3.1	262.00	3	262.50	263.00	0.1	801	0.01%
2023/11/08	0	0.00	3	261.00	262.50	-3	815	-0.37%
2023/11/06	4	253.75	1	255.00	253.50	3	880	0.34%
2023/11/03	1	256.00	0	0.00	251.00	1	912	0.11%
2023/11/02	0	0.00	1	258.00	259.00	-1	920	-0.11%
2023/11/01	0	0.00	1	252.50	253.00	-1	937	-0.11%
2023/10/31	2	252.25	0	0.00	248.50	2	941	0.21%
2023/10/30	0	259.00	0	0.00	260.50	0	944	0.00%
2023/10/27	0.1	251.00	0	0.00	250.00	0.1	942	0.01%
2023/10/25	1	258.00	0	0.00	256.00	1	940	0.11%
2023/10/19	1	261.50	0	0.00	265.00	1	955	0.10%
2023/10/18	0.1	262.00	2	261.50	261.00	-1.9	956	-0.20%
2023/10/17	1.1	258.35	0	0.00	255.50	1.1	938	0.12%
2023/10/16	0.1	262.00	0	0.00	263.50	0.1	937	0.01%
2023/10/13	1	263.50	2.1	266.68	264.00	-1.1	942	-0.11%
2023/10/12	0	0.00	1	265.00	263.00	-1	943	-0.11%
2023/10/11	5.1	260.18	4	263.75	259.50	1.1	940	0.12%
2023/10/06	1	273.00	0.1	276.50	275.50	0.9	929	0.10%
2023/10/05	1	277.00	0	0.00	275.00	1	933	0.11%
2023/10/04	0	0.00	3	272.50	276.00	-3	937	-0.32%
2023/10/03	0.1	266.00	0.1	270.00	270.00	0	926	0.00%
2023/10/02	0	0.00	1	268.00	269.50	-1	925	-0.11%
2023/09/28	0.1	260.00	1	261.00	261.00	-0.9	925	-0.10%
2023/09/27	1.1	260.87	2	261.00	265.00	-0.9	920	-0.10%
2023/09/25	0	0.00	1	268.00	268.50	-1	922	-0.11%
2023/09/22	0.1	265.00	2	263.25	266.00	-2	923	-0.21%
2023/09/21	2.1	262.76	1	265.04	264.00	1	913	0.11%
2023/09/20	4	276.00	0.1	274.36	276.00	3.9	883	0.44%
2023/09/19	1	280.00	2	282.50	282.50	-1	866	-0.12%
2023/09/18	3.1	285.15	4	287.37	283.50	-0.9	845	-0.11%
2023/09/15	2	277.75	4	279.25	277.50	-2	818	-0.25%
2023/09/14	3	273.67	5	272.52	275.50	-2	791	-0.25%
2023/09/13	4	265.63	4	265.38	268.00	0	767	0.00%
2023/09/12	10	258.35	12	262.63	260.00	-2	751	-0.27%
2023/09/11	1	253.00	0.2	254.00	252.00	0.9	722	0.12%
2023/09/08	4	249.75	2	252.00	253.00	2	717	0.28%
2023/09/07	1.1	253.05	1.5	256.33	252.50	-0.5	714	-0.06%
2023/09/06	7	247.73	4	251.25	250.50	3	703	0.43%
2023/09/05	3	244.17	6	247.50	248.00	-3	695	-0.43%
2023/09/04	1.1	236.05	3	237.83	237.50	-1.9	681	-0.28%
2023/09/01	0.1	234.00	1	232.00	233.50	-0.9	684	-0.13%
2023/08/31	1	232.00	1	233.00	232.50	0	689	0.00%
2023/08/30	6	230.50	0	0.00	229.00	6	685	0.88%
2023/08/29	1	231.00	2	230.50	231.00	-1	684	-0.15%
2023/08/28	2	223.50	2	227.00	227.00	0	679	0.00%
2023/08/24	0	0.00	1	231.00	228.50	-1	677	-0.15%
2023/08/22	1	227.00	2	224.50	225.50	-1	675	-0.15%
2023/08/21	1	228.07	4	230.00	229.00	-3	671	-0.44%
2023/08/18	8	230.25	3	232.33	229.50	5	670	0.75%
2023/08/17	1	226.50	0	0.00	227.00	1	665	0.15%
2023/08/16	0	0.00	7	220.07	226.50	-7	662	-1.06%
2023/08/15	1	227.00	1	232.00	227.50	0	643	0.00%
2023/08/14	5	230.70	3	233.00	232.00	2	633	0.32%
2023/08/11	1	227.00	1.1	235.00	236.00	-0.1	619	-0.01%
2023/08/10	7	233.07	4	234.88	233.00	3	599	0.50%
2023/08/09	6	223.83	8.1	227.94	228.50	-2.1	574	-0.36%
2023/08/08	2.1	219.98	0	0.00	221.00	2.1	579	0.36%
2023/08/07	1	210.50	3.1	215.19	219.50	-2.1	575	-0.36%
2023/08/04	0	0.00	3	209.00	209.00	-3	557	-0.54%
2023/08/02	3	202.67	1	206.00	205.00	2	556	0.36%
2023/08/01	0	0.00	1	208.00	208.50	-1	548	-0.18%
2023/07/31	1.1	202.23	0	204.00	203.50	1	545	0.19%
2023/07/28	1	205.50	0	206.00	206.00	1	540	0.18%
2023/07/27	0.2	205.00	3	205.00	205.50	-2.8	532	-0.53%
2023/07/26	9	204.56	3	202.17	201.00	6	529	1.13%
2023/07/24	1	198.00	3	197.67	199.00	-2	517	-0.39%
2023/07/19	0	0.00	0.1	198.50	199.00	-0.1	522	-0.01%
2023/07/18	3	199.00	3	201.00	201.00	0	525	0.00%
2023/07/17	0	0.00	2	195.50	198.50	-2	524	-0.38%
2023/07/12	1	192.00	0	0.00	194.00	1	555	0.18%
2023/07/11	0.1	190.50	4	189.50	191.50	-4	555	-0.71%
2023/07/07	0	184.00	2	182.50	185.00	-2	577	-0.35%
2023/07/06	0	0.00	1	186.00	185.50	-1	576	-0.17%
2023/07/04	1	184.50	0	0.00	184.50	1	572	0.17%
2023/07/03	4	197.75	0	0.00	198.00	4	556	0.72%
2023/06/29	1	196.00	1	199.50	197.00	0	536	0.00%
2023/06/28	2	196.00	0	0.00	195.00	2	537	0.37%
2023/06/26	2	196.25	0	0.00	196.00	2	543	0.37%
2023/06/21	0	0.00	2	199.25	199.50	-2	556	-0.36%
2023/06/20	1	196.00	6.1	196.04	196.00	-5.1	561	-0.91%
2023/06/15	1	203.00	0	0.00	203.50	1	567	0.18%
2023/06/13	4	202.00	1	203.99	203.00	3	578	0.52%
2023/06/12	1.1	192.68	2	196.50	198.00	-0.9	571	-0.16%
2023/06/09	3	198.17	0	0.00	198.00	3	566	0.53%
2023/06/08	0	0.00	6	201.58	200.50	-6	563	-1.06%
2023/06/06	0	0.00	1	194.00	193.50	-1	554	-0.18%
2023/05/31	0	0.00	1	193.50	192.50	-1	573	-0.17%
2023/05/26	2	190.25	0	0.00	190.00	2	592	0.34%
2023/05/25	1	190.50	0	0.00	190.50	1	602	0.17%
2023/05/24	0	0.00	1	193.00	192.50	-1	619	-0.16%
2023/05/23	0	0.00	1	192.50	191.00	-1	643	-0.16%
2023/05/19	0	0.00	0.1	187.00	189.00	-0.1	655	-0.01%
2023/05/18	2	188.00	0	0.00	188.50	2	677	0.30%
2023/05/17	1	186.00	0	0.00	187.50	1	709	0.14%
2023/05/16	1	187.00	1	186.00	187.00	0	770	0.00%
2023/05/15	4	189.38	4	186.13	185.00	0	788	0.00%
2023/05/12	4	189.88	8.4	186.85	191.50	-4.4	780	-0.56%
2023/05/11	1	180.50	4	182.38	179.00	-3	764	-0.39%
2023/05/09	4	175.63	0	0.00	174.50	4	794	0.50%
2023/05/08	0	0.00	2	179.75	179.50	-2	807	-0.25%
2023/05/05	2	175.75	0	0.00	176.00	2	817	0.24%
2023/05/04	2	177.00	0	0.00	176.50	2	829	0.24%
2023/05/02	1	180.00	0	0.00	179.00	1	862	0.12%
2023/04/26	1	171.50	7	172.21	176.00	-6	877	-0.68%
2023/04/25	6	175.33	0	0.00	174.00	6	897	0.67%
2023/04/24	1	180.00	0	0.00	180.50	1	917	0.11%
2023/04/21	3	184.17	2	185.00	184.50	1	922	0.11%
2023/04/20	1	190.50	0	0.00	191.00	1	927	0.11%
2023/04/19	1	194.00	0	0.00	192.50	1	944	0.11%
2023/04/18	1	192.00	0	0.00	196.00	1	956	0.10%
2023/04/12	0	0.00	2	187.50	188.00	-2	930	-0.21%
2023/04/11	3	183.00	2	183.50	183.50	1	905	0.11%
2023/04/06	0	0.00	1	178.50	178.50	-1	902	-0.11%
2023/03/31	0	0.00	0	179.00	180.50	0	904	0.00%
2023/03/29	1	176.00	0	0.00	177.00	1	902	0.11%
2023/03/28	0	178.50	0	0.00	178.50	0	903	0.00%
2023/03/27	1	181.00	1	184.00	180.00	0	903	0.00%
2023/03/24	1	178.63	2	182.50	184.00	-1	898	-0.11%
2023/03/23	0	179.00	0	0.00	177.50	0	893	0.00%
2023/03/21	1	178.51	1	178.50	179.50	0	890	0.00%
2023/03/20	0	0.00	2	176.75	179.00	-2	890	-0.22%
2023/03/17	1	174.50	0	0.00	175.50	1	887	0.11%
2023/03/16	2	173.50	1.1	172.85	169.50	0.9	882	0.10%
2023/03/15	2	174.00	2	174.00	172.00	0	877	0.00%
2023/03/14	2	173.00	0	0.00	171.50	2	880	0.23%
2023/03/13	2	173.75	1	176.00	175.50	1	882	0.12%
2023/03/10	0	0.00	11	178.32	177.00	-11	882	-1.25%
2023/03/09	1	180.00	0.1	179.00	179.50	0.9	896	0.10%
2023/03/07	0	0.00	1	180.00	179.50	-1	908	-0.11%
2023/02/24	6	177.00	1	175.00	175.00	5	889	0.56%
2023/02/23	0	0.00	1	174.00	176.50	-1	881	-0.11%
2023/02/22	5	171.80	7	171.93	172.00	-2	881	-0.23%
2023/02/21	3	174.83	3.5	177.07	177.00	-0.5	867	-0.06%
2023/02/20	3	172.00	3	172.83	172.00	0	852	0.00%
2023/02/17	3	170.50	0	0.00	170.00	3	856	0.35%
2023/02/16	2	172.50	3	174.00	173.50	-1	864	-0.12%
2023/02/15	2.5	172.77	9	171.17	173.00	-6.5	873	-0.74%
2023/02/14	6	164.08	14	166.93	167.00	-8	851	-0.94%
2023/02/13	0	0.00	3	168.67	171.00	-3	809	-0.37%
2023/02/09	2	172.00	0	0.00	168.00	2	795	0.25%
2023/02/06	0	0.00	0.1	162.00	161.50	-0.1	749	-0.01%
2023/02/03	1.1	167.43	0	0.00	165.00	1.1	736	0.14%
2023/02/02	4	164.50	1	165.04	167.50	3	730	0.41%
2023/02/01	0	0.00	6	162.67	162.00	-6	728	-0.82%
2023/01/31	0.2	160.00	4	161.63	161.50	-3.8	725	-0.52%
2023/01/16	7	150.07	0	0.00	149.50	7	707	0.99%
2023/01/13	10.1	154.78	2	153.50	151.00	8.1	715	1.13%
2023/01/12	1	154.00	9	157.28	157.00	-8	708	-1.13%
2023/01/11	0	0.00	20	153.00	153.50	-20	684	-2.92%
2023/01/10	0.1	154.00	0	0.00	152.00	0.1	680	0.01%
2023/01/09	0	0.00	2	152.75	154.00	-2	671	-0.30%
2023/01/06	2	151.00	0	0.00	152.00	2	653	0.31%
2023/01/04	0	0.00	1	149.50	147.00	-1	634	-0.16%
2023/01/03	1	142.00	8	146.75	149.50	-7	633	-1.10%
2022/12/26	2	139.00	0	0.00	141.50	2	627	0.32%
2022/12/23	4	139.00	0	0.00	141.00	4	629	0.64%
2022/12/21	18	141.39	0	0.00	141.50	18	638	2.82%
2022/12/20	5	143.60	1	140.50	141.00	4	636	0.63%
2022/12/19	11	144.64	1	146.50	144.50	10	637	1.57%
2022/12/16	0	0.00	1	147.50	147.50	-1	633	-0.16%
2022/12/14	3	148.00	1	148.00	149.50	2	619	0.32%
2022/12/12	1	145.00	1	146.00	146.50	0	606	0.00%
2022/12/09	3	142.33	0	0.00	142.50	3	605	0.50%
2022/12/07	2	145.50	1	143.50	143.50	1	603	0.17%
2022/12/06	0	0.00	22	148.36	146.50	-22	596	-3.69%
2022/12/05	6	152.67	5	151.50	151.50	1	593	0.17%
2022/12/02	1	152.50	0	0.00	152.50	1	588	0.17%
2022/12/01	41	152.73	26	153.00	152.00	15	585	2.56%
2022/11/30	20	146.38	14	147.50	147.00	6	563	1.06%
2022/11/28	1	143.00	0	0.00	143.50	1	550	0.18%
2022/11/25	3.1	143.51	10	143.00	143.00	-6.9	555	-1.25%
2022/11/24	15	144.80	1	145.00	145.50	14	552	2.53%
2022/11/18	0	0.00	3	145.00	142.00	-3	551	-0.54%
2022/11/17	1	143.00	0	0.00	143.50	1	542	0.18%
2022/11/16	3	142.50	5	144.00	143.00	-2	541	-0.37%
2022/11/15	2	141.75	0	0.00	142.50	2	532	0.38%
2022/11/14	3	141.50	0	0.00	141.00	3	528	0.57%
2022/11/11	8	145.56	6.1	147.17	145.50	1.9	519	0.37%
2022/11/10	0	0.00	1	145.00	145.00	-1	490	-0.20%
2022/11/09	0.1	143.00	2	143.00	143.00	-1.9	477	-0.40%
2022/11/08	2	136.75	3	138.50	137.00	-1	470	-0.21%
2022/11/03	0	0.00	1	132.50	133.00	-1	467	-0.21%
2022/11/01	0	0.00	1	132.00	131.00	-1	455	-0.22%
2022/10/31	1	130.00	0	0.00	129.00	1	452	0.22%
2022/10/28	1	132.00	2	131.00	129.00	-1	450	-0.22%
2022/10/27	1	132.00	2	130.50	130.50	-1	438	-0.23%
2022/10/26	0	0.00	1	129.50	130.00	-1	435	-0.23%
2022/10/25	2	126.75	1	125.50	124.50	1	424	0.24%
2022/10/21	1	131.00	0	0.00	127.00	1	416	0.24%
2022/10/20	0	0.00	1	129.00	135.00	-1	406	-0.25%
2022/10/17	0	0.00	1	124.50	125.00	-1	389	-0.26%
2022/10/12	0	0.00	2	119.50	119.50	-2	391	-0.51%
2022/10/04	0	0.00	1	126.00	127.00	-1	421	-0.24%
2022/09/28	1	117.00	0	0.00	116.00	1	467	0.21%
2022/09/26	1	123.00	0	0.00	122.50	1	472	0.21%
2022/09/22	1	131.50	0	0.00	131.00	1	484	0.21%
2022/09/21	0	0.00	1	131.50	131.50	-1	498	-0.20%
2022/09/08	0	0.00	1.1	137.39	139.00	-1.1	566	-0.19%
2022/09/07	1	136.00	0	0.00	135.50	1	572	0.17%
2022/09/05	1	143.50	0	0.00	140.00	1	573	0.17%
2022/09/02	1	142.50	0	0.00	143.00	1	574	0.17%
2022/09/01	3	145.83	0	0.00	144.50	3	580	0.52%
2022/08/31	1	148.00	0	0.00	149.50	1	577	0.17%
2022/08/26	0	0.00	2	155.75	155.00	-2	575	-0.35%
2022/08/22	0	0.00	1	154.50	153.00	-1	585	-0.17%
2022/08/19	4	154.76	0	155.00	154.50	4	583	0.69%
2022/08/18	0	0.00	1	148.50	152.50	-1	574	-0.17%
2022/08/16	1	150.50	0	0.00	150.50	1	568	0.18%
2022/08/15	1	152.00	0	0.00	152.00	1	566	0.18%
2022/08/12	0	0.00	3	147.17	147.50	-3	555	-0.54%
2022/08/11	0	0.00	1.1	143.48	142.50	-1.1	547	-0.19%
2022/08/08	0.1	138.50	0	0.00	138.50	0.1	583	0.01%
2022/08/02	1	140.00	0	0.00	139.50	1	702	0.14%
2022/08/01	1	144.00	0	0.00	144.00	1	701	0.14%
2022/07/29	0	0.00	4	149.00	147.00	-4	702	-0.57%
2022/07/28	1	146.00	0	0.00	146.50	1	699	0.14%
2022/07/27	2	144.50	0	0.00	148.00	2	700	0.29%
2022/07/26	2	145.75	0	0.00	145.50	2	700	0.29%
2022/07/21	1	150.00	1	151.00	152.00	0	718	0.00%
2022/07/18	0.1	145.00	0	0.00	144.50	0.1	717	0.01%
2022/07/15	2	141.50	0	0.00	141.50	2	716	0.28%
2022/07/11	4	144.25	58	136.82	138.50	-54	689	-7.83%
2022/07/08	2	149.00	1	145.00	150.00	1	666	0.15%
2022/07/07	3	143.00	3	139.83	142.50	0	653	0.01%
2022/06/29	0	0.00	3	157.33	159.00	-3	643	-0.47%
2022/06/28	2	174.00	0	0.00	174.50	2	629	0.32%
2022/06/27	0	0.00	30	177.67	178.00	-30	617	-4.86%
2022/06/24	1	176.50	0	0.00	173.00	1	610	0.16%
2022/06/23	0	0.00	40	175.56	173.50	-40	607	-6.59%
2022/06/21	0	187.00	0	0.00	188.00	0	598	0.01%
2022/06/17	0	0.00	1	193.00	191.50	-1	596	-0.17%
2022/06/13	1	205.00	0	0.00	204.50	1	605	0.17%
2022/06/10	0	0.00	2	214.00	213.00	-2	611	-0.33%
2022/06/08	1	222.00	0	0.00	221.00	1	605	0.17%
2022/06/06	9	222.00	11	220.45	221.00	-2	617	-0.32%
2022/06/02	1	224.07	1	224.50	223.50	0	616	0.01%
2022/06/01	4	224.63	3	224.67	224.50	1	620	0.16%
2022/05/31	3	224.00	2	222.25	223.00	1	616	0.16%
2022/05/24	0	0.00	1	218.50	213.50	-1	642	-0.16%
2022/05/23	1	222.00	0	0.00	218.00	1	650	0.15%
2022/05/20	1	220.50	2	220.50	219.50	-1	663	-0.15%
2022/05/18	3	220.50	2	220.00	221.00	1	674	0.15%
2022/05/17	0	0.00	0.1	219.00	219.00	-0.1	694	-0.01%
2022/05/16	2.1	219.44	1	223.50	214.50	1.1	725	0.14%
2022/05/13	13	220.69	11	221.77	222.50	2	734	0.27%
2022/05/12	3	219.33	4	220.00	223.50	-1	674	-0.15%
2022/05/11	2	205.25	0	0.00	203.50	2	620	0.32%
2022/05/09	1	207.00	1	203.50	203.50	0	632	0.00%
2022/05/05	2	211.50	0	0.00	210.50	2	642	0.31%
2022/04/29	1	202.00	1	201.00	201.00	0	648	0.00%
2022/04/25	0	0.00	20	203.00	203.00	-20	635	-3.15%
2022/04/18	20	209.25	0	0.00	210.00	20	647	3.09%
2022/04/15	0	0.00	2	211.00	208.50	-2	646	-0.31%
2022/04/13	2	216.00	0	0.00	215.50	2	658	0.30%
2022/04/12	4	215.25	3	213.17	214.00	1	662	0.15%
2022/04/11	4.1	221.17	3	219.00	215.50	1.1	665	0.17%
2022/04/07	0.4	228.92	0	0.00	227.00	0.4	672	0.06%
2022/04/01	0	0.00	1	235.50	235.00	-1	666	-0.15%
2022/03/29	0	0.00	0.4	237.50	235.50	-0.4	682	-0.06%
2022/03/28	1	236.00	0	0.00	237.50	1	705	0.14%
2022/03/25	0.1	242.50	1	248.00	241.00	-0.9	709	-0.13%
2022/03/21	0	0.00	2	241.00	241.50	-2	709	-0.28%
2022/03/18	1	240.00	0	0.00	241.00	1	713	0.14%
2022/03/17	3	239.50	2	240.50	239.00	1	714	0.14%
2022/03/11	0	0.00	2	242.75	241.00	-2	722	-0.28%
2022/03/10	0	0.00	5	243.50	242.50	-5	723	-0.69%
2022/03/09	1	230.00	0	0.00	231.00	1	719	0.15%
2022/03/07	1	234.50	0	0.00	234.50	1	738	0.14%
2022/03/03	0.1	242.00	1	243.00	243.50	-0.9	772	-0.12%
2022/03/01	2	235.75	0	0.00	238.50	2	780	0.26%
2022/02/25	5	236.70	2	239.50	238.00	3	778	0.39%
2022/02/24	1.1	238.09	0	0.00	237.50	1.1	781	0.14%
2022/02/23	2	248.75	1	248.00	248.00	1	772	0.13%
2022/02/22	1.2	246.33	2.5	247.60	251.00	-1.3	775	-0.17%
2022/02/21	1	257.50	1	255.00	254.50	0	784	0.00%
2022/02/18	3	257.67	1	259.50	258.50	2	799	0.25%
2022/02/17	3	257.83	3.2	258.13	256.00	-0.2	818	-0.02%
2022/02/16	1	253.00	6.2	258.71	259.50	-5.2	829	-0.63%
2022/02/15	10	246.70	10	244.05	245.00	0	807	0.00%
2022/02/14	1	236.00	0	0.00	234.00	1	814	0.12%
2022/02/11	0.2	240.50	0	0.00	239.50	0.2	827	0.02%
2022/02/10	1	240.00	0	0.00	241.00	1	831	0.12%
2022/02/08	2.2	228.91	0	0.00	229.00	2.2	820	0.27%
2022/02/07	1	225.00	0	0.00	228.00	1	813	0.12%
2022/01/26	0	0.00	2	230.50	230.00	-2	810	-0.25%
2022/01/25	1.5	231.67	0	0.00	230.00	1.5	814	0.18%
2022/01/21	0	0.00	2	239.00	238.00	-2	814	-0.25%
2022/01/20	1	236.00	0	0.00	236.50	1	809	0.12%
2022/01/19	0	0.00	1	240.50	238.00	-1	812	-0.12%
2022/01/17	1	237.50	0	0.00	239.00	1	813	0.12%
2022/01/14	1	234.00	0	0.00	234.00	1	820	0.12%
2022/01/13	0	0.00	1	239.50	240.00	-1	818	-0.12%
2022/01/12	0	0.00	0	239.00	239.50	0	817	0.00%
2022/01/11	2	241.53	1	241.00	240.50	1	821	0.12%
2022/01/07	1	249.00	0.1	250.50	247.50	0.9	836	0.10%
2022/01/06	2	258.25	2	258.49	256.00	0	829	0.00%
2022/01/03	3	270.83	2	265.05	265.00	1	832	0.12%
2021/12/30	2	267.25	2.1	264.26	265.50	-0.1	824	-0.01%
2021/12/29	1	255.50	1	259.00	258.50	0	807	0.00%
2021/12/28	0	0.00	1	260.50	258.00	-1	811	-0.12%
2021/12/27	1.2	257.22	0	0.00	257.00	1.2	821	0.14%
2021/12/23	2	265.25	3	264.00	260.00	-1	824	-0.12%
2021/12/22	8	265.13	8	264.50	263.50	0	834	0.00%
2021/12/21	1	259.00	11	260.86	259.00	-10	811	-1.23%
2021/12/20	1	255.50	2	257.00	256.00	-1	811	-0.12%
2021/12/17	3	254.50	1	256.50	254.50	2	821	0.24%
2021/12/16	0	0.00	3	259.83	258.00	-3	834	-0.36%
2021/12/15	1	250.00	1	248.00	250.00	0	824	0.00%
2021/12/14	2	251.00	3.1	249.27	248.00	-1.1	833	-0.13%
2021/12/13	1	258.50	1	259.50	256.50	0	844	0.00%
2021/12/09	2	257.75	0.2	256.50	255.00	1.8	876	0.21%
2021/12/08	9	258.00	7	256.86	260.50	2	871	0.23%
2021/12/07	0	0.00	4	253.75	252.50	-4	859	-0.47%
2021/12/06	1	250.50	1	249.00	249.00	0	861	0.00%
2021/12/03	0	0.00	1	251.00	251.50	-1	878	-0.11%
2021/12/02	1	252.00	0	0.00	250.50	1	912	0.11%
2021/12/01	6	255.33	2	253.50	254.50	4	923	0.43%
2021/11/30	3	250.67	4	253.88	264.00	-1	937	-0.11%
2021/11/29	2	233.25	2	241.25	241.00	0	1,005	0.00%
2021/11/26	1	247.50	0	0.00	243.00	1	1,005	0.10%
2021/11/25	1	242.00	0	0.00	242.00	1	1,004	0.10%
2021/11/24	0	242.00	1	240.00	245.50	-1	1,000	-0.10%
2021/11/23	1	247.50	0	0.00	243.50	1	1,005	0.10%
2021/11/22	0	251.00	0	255.00	250.50	0	1,004	0.00%
2021/11/19	2.3	251.74	3	255.50	251.50	-0.7	1,010	-0.07%
2021/11/18	4	256.25	6	255.33	255.00	-2	1,020	-0.20%
2021/11/17	0	0.00	2.4	255.70	255.50	-2.4	1,013	-0.23%
2021/11/16	4	250.50	0	0.00	249.50	4	1,012	0.40%
2021/11/15	3	247.00	2	248.50	248.50	1	999	0.10%
2021/11/12	6	233.92	4	234.75	232.00	2	977	0.20%
2021/11/11	3.1	230.01	2	231.00	228.00	1.1	983	0.11%
2021/11/10	6	238.05	0	0.00	240.00	6	978	0.62%
2021/11/09	1	232.50	1	233.00	233.00	0	1,021	0.00%
2021/11/08	0	226.00	0	0.00	228.50	0	1,054	0.00%
2021/10/29	0	0.00	1	224.00	224.50	-1	1,119	-0.09%
2021/10/28	3	223.99	1	226.00	223.00	2	1,129	0.18%
2021/10/26	0	0.00	2.1	225.21	221.00	-2.1	1,160	-0.18%
2021/10/25	1.1	219.91	1.1	222.23	220.50	0	1,183	0.00%
2021/10/22	1.1	221.09	0	0.00	222.50	1.1	1,208	0.09%
2021/10/21	2	217.50	0	0.00	217.00	2	1,238	0.16%
2021/10/18	0	214.00	0	0.00	213.50	0	1,398	0.00%
2021/10/13	0	0.00	1	206.00	205.00	-1	1,556	-0.06%
2021/10/12	0	0.00	1	209.50	206.00	-1	1,593	-0.06%
2021/10/08	1	222.00	0	0.00	219.00	1	1,680	0.06%
2021/10/04	0	0.00	2	217.75	218.50	-2	1,916	-0.10%
2021/10/01	0	226.00	1	223.50	223.00	-1	1,915	-0.05%
2021/09/30	0	233.00	0	0.00	231.50	0	1,925	0.00%
2021/09/29	3	231.50	3	227.17	227.50	0	1,932	0.00%
2021/09/27	2	242.25	0	0.00	240.00	2	1,925	0.10%
2021/09/24	0	0.00	1	247.00	247.00	-1	1,938	-0.05%
2021/09/23	0	0.00	0.1	238.50	237.00	-0.1	1,943	-0.01%
2021/09/22	0	0.00	1	241.00	241.50	-1	1,935	-0.05%
2021/09/17	0	0.00	8.1	240.07	248.00	-8.1	1,938	-0.42%
2021/09/16	1	243.55	0	0.00	241.50	1	1,940	0.05%
2021/09/15	1	248.00	2	252.75	253.50	-1	1,925	-0.05%
2021/09/14	0	0.00	2.3	250.37	248.50	-2.3	1,914	-0.12%
2021/09/13	0	0.00	0.1	246.00	243.00	-0.1	1,911	0.00%
2021/09/08	1	234.50	1	234.00	234.00	0	1,934	0.00%
2021/09/07	4	238.88	3.1	242.52	239.50	1	1,936	0.05%
2021/09/06	3.1	254.83	1	257.49	254.00	2.1	1,914	0.11%
2021/09/03	1	262.45	2	264.50	260.00	-1	1,920	-0.05%
2021/09/02	19.4	275.99	19.1	277.70	267.50	0.3	1,972	0.02%
2021/09/01	0	0.00	2	266.50	269.50	-2	1,925	-0.10%
2021/08/31	6	261.50	3	261.67	261.50	3	1,919	0.16%
2021/08/30	1	258.00	0	0.00	262.00	1	1,925	0.05%
2021/08/27	1	259.01	15	258.13	258.00	-14	1,927	-0.73%
2021/08/25	15	273.10	3	271.34	274.00	12	1,942	0.62%
2021/08/24	3	272.30	0	0.00	266.00	3	1,978	0.15%
2021/08/23	0	0.00	1	262.50	268.00	-1	1,973	-0.05%
2021/08/20	3	256.83	1	255.00	255.00	2	1,974	0.10%
2021/08/19	2	271.50	3	270.17	257.50	-1	1,973	-0.05%
2021/08/18	1	268.00	0.1	260.00	269.00	0.9	1,979	0.05%
2021/08/17	0	266.75	5	262.10	260.00	-5	2,011	-0.25%
2021/08/16	4	268.47	0.3	271.67	275.00	3.8	2,014	0.19%
2021/08/13	10	272.20	8.1	270.90	272.50	1.9	2,028	0.09%
2021/08/12	2	262.00	4.1	259.95	269.00	-2.1	2,006	-0.10%
2021/08/11	3	248.00	4	251.88	248.00	-1	2,005	-0.05%
2021/08/10	1	254.50	1	258.00	253.50	0	2,074	0.00%
2021/08/09	3	254.65	2	252.75	252.50	1	2,125	0.05%
2021/08/06	1	265.02	0	0.00	262.50	1	2,188	0.05%
2021/08/04	2	279.50	1.1	279.09	279.50	0.9	2,246	0.04%
2021/08/03	3	279.83	0.1	280.00	279.00	2.9	2,267	0.13%
2021/08/02	2.2	281.41	1.2	278.83	279.50	1	2,266	0.04%
2021/07/30	0.1	276.08	2	279.50	272.50	-1.9	2,264	-0.08%
2021/07/29	2	280.71	1	276.00	278.00	1	2,265	0.05%
2021/07/28	2	264.00	6	267.67	266.00	-4	2,255	-0.18%
2021/07/27	4.1	275.27	5	272.82	270.50	-0.9	2,253	-0.04%
2021/07/26	1.2	278.03	1	281.00	285.00	0.2	2,232	0.01%
2021/07/23	8.2	280.06	13	278.35	275.50	-4.8	2,212	-0.22%
2021/07/22	11.2	291.05	8	294.44	291.00	3.2	2,164	0.15%
2021/07/21	8	275.92	12	275.71	282.00	-4	2,102	-0.19%
2021/07/20	12	267.42	23	271.17	266.00	-11	2,032	-0.54%
2021/07/19	2	259.75	14	260.47	265.00	-12	1,986	-0.61%
2021/07/16	14.2	260.62	27.1	257.75	258.50	-12.9	1,982	-0.65%
2021/07/15	28.1	256.51	7	259.93	260.00	21.1	1,951	1.08%
2021/07/14	8.3	249.25	10	247.40	260.50	-1.7	1,875	-0.09%
2021/07/13	9	246.89	2	243.00	237.00	7	1,808	0.39%
2021/07/12	8	239.13	17.1	238.65	241.50	-9.1	1,758	-0.51%
2021/07/09	20	240.50	22	240.95	243.00	-2	1,737	-0.12%
2021/07/08	1	232.50	0	0.00	233.50	1	1,719	0.06%
2021/07/07	1	232.50	3.1	233.05	232.50	-2.1	1,749	-0.12%
2021/07/06	1	235.50	6.2	231.97	232.00	-5.2	1,794	-0.29%
2021/07/05	11	232.82	1	233.50	233.00	10	1,835	0.54%
2021/07/02	2.2	226.47	2	225.56	228.50	0.2	1,873	0.01%
2021/07/01	10	229.40	6	226.83	226.50	4	1,898	0.21%
2021/06/30	3	229.67	6	229.00	235.00	-3	1,917	-0.16%
2021/06/29	5	226.52	6	226.83	224.50	-1	1,985	-0.05%
2021/06/28	1	228.87	0	0.00	229.00	1	2,016	0.05%
2021/06/25	2	226.00	2	229.25	225.00	0	2,034	0.00%
2021/06/24	3	229.00	1	230.50	229.00	2	2,038	0.10%
2021/06/23	4	228.38	3	230.00	232.00	1	2,042	0.05%
2021/06/22	3	226.83	2.1	225.98	223.00	0.9	2,028	0.04%
2021/06/21	2	227.25	3	229.00	228.00	-1	2,019	-0.05%
2021/06/17	3	226.33	5	232.10	233.00	-2	2,008	-0.10%
2021/06/16	1	232.50	3	230.50	229.50	-2	1,987	-0.10%
2021/06/15	1.1	234.45	1.1	232.62	235.50	0.1	1,991	0.00%
2021/06/11	3	233.17	3	233.17	235.00	0	1,979	0.00%
2021/06/10	12.1	232.67	12	234.75	232.50	0.1	1,963	0.00%
2021/06/09	6	226.25	4	225.63	227.00	2	1,880	0.11%
2021/06/08	1	218.50	0	0.00	217.00	1	1,835	0.06%
2021/06/07	2	214.50	2	219.25	219.50	0	1,837	0.00%
2021/06/04	2	213.00	1	216.50	217.00	1	1,827	0.05%
2021/06/02	3	215.83	13.4	218.31	215.00	-10.4	1,823	-0.57%
2021/06/01	7	226.50	5	227.20	221.00	2	1,805	0.11%
2021/05/31	2	221.25	2	219.50	221.00	0	1,763	0.00%
2021/05/28	1	221.00	6	219.42	220.00	-5	1,754	-0.29%
2021/05/27	3.4	215.10	3	217.17	219.00	0.4	1,748	0.02%
2021/05/26	3	216.00	28	216.13	217.00	-25	1,748	-1.43%
2021/05/25	34	217.00	10.1	214.54	214.50	23.9	1,742	1.37%
2021/05/24	3	203.00	0	0.00	206.00	3	1,747	0.17%
2021/05/21	2	205.00	4	208.13	201.50	-2	1,732	-0.12%
2021/05/20	6	203.18	1	206.00	197.50	5	1,712	0.29%
2021/05/19	16	207.31	6	207.08	209.00	10	1,688	0.59%
2021/05/18	12	204.46	9	206.00	207.00	3	1,672	0.18%
2021/05/17	11.1	202.10	11	198.00	196.00	0.1	1,622	0.00%
2021/05/14	5	202.50	2	204.50	205.00	3	1,612	0.19%
2021/05/13	2	183.25	3	182.67	188.00	-1	1,538	-0.06%
2021/05/12	2	165.00	3	174.33	171.00	-1	1,505	-0.07%
2021/05/11	2	180.25	0	0.00	177.00	2	1,478	0.14%
2021/05/10	3	194.50	0	0.00	192.50	3	1,454	0.21%
2021/05/07	0	0.00	2	199.00	202.00	-2	1,457	-0.14%
2021/05/06	21	187.57	5	188.50	188.50	16	1,465	1.09%
2021/05/05	1	198.00	0	0.00	190.00	1	1,467	0.07%
2021/05/04	1	196.00	1	193.50	199.50	0	1,485	0.00%
2021/04/28	0	0.00	2	217.00	213.00	-2	1,711	-0.12%
2021/04/27	0	0.00	1.2	212.07	215.50	-1.2	1,726	-0.07%
2021/04/23	0.2	216.50	0	216.50	215.00	0.1	1,711	0.01%
2021/04/22	2	212.50	4.1	208.89	209.00	-2.1	1,716	-0.12%
2021/04/21	2.1	217.71	7	218.00	218.00	-4.9	1,715	-0.29%
2021/04/20	2	224.00	3	222.67	222.00	-1	1,719	-0.06%
2021/04/16	6	216.58	2	217.25	216.00	4	1,747	0.23%
2021/04/15	3	217.97	3	215.00	222.00	0	1,802	0.00%
2021/04/14	4	210.13	10	210.10	212.50	-6	1,778	-0.34%
2021/04/13	9	220.00	5	218.00	216.50	4	1,763	0.23%
2021/04/12	48	238.27	11	225.68	223.00	37	1,736	2.13%
2021/04/09	16	246.88	15	247.07	247.50	1	1,680	0.06%
2021/04/08	3	238.67	5	239.20	237.50	-2	1,626	-0.12%
2021/04/07	2	225.50	16	223.50	224.00	-14	1,575	-0.89%
2021/04/06	66	221.91	10	223.40	220.50	56	1,545	3.62%
2021/04/01	37	218.77	22	217.57	225.50	15	1,509	0.99%
2021/03/31	4	208.00	10	208.45	207.50	-6	1,420	-0.42%
2021/03/30	1	205.50	6	204.92	206.00	-5	1,382	-0.36%
2021/03/29	1	200.00	0	0.00	198.50	1	1,359	0.07%
2021/03/23	2	194.50	0	0.00	194.00	2	1,353	0.15%
2021/03/19	1	194.00	0	0.00	197.00	1	1,357	0.07%
2021/03/18	2	198.00	11	196.45	195.50	-9	1,361	-0.66%
2021/03/16	2	197.50	2	196.50	196.50	0	1,350	0.00%
2021/03/15	2	194.00	0	0.00	194.00	2	1,360	0.15%
2021/03/12	1	192.00	1	190.50	189.50	0	1,364	0.00%
2021/03/11	2	189.00	0	0.00	192.00	2	1,379	0.15%
2021/03/09	2	183.50	0	0.00	183.00	2	1,394	0.14%
2021/03/08	2	185.00	0	0.00	184.00	2	1,393	0.14%
2021/03/04	2	187.50	1	187.50	188.00	1	1,409	0.07%
2021/03/03	1	190.00	0	0.00	191.50	1	1,407	0.07%
2021/03/02	1	192.00	0	0.00	191.50	1	1,404	0.07%
2021/02/26	1	195.50	0	0.00	196.00	1	1,410	0.07%
2021/02/25	6	204.42	2	204.25	204.00	4	1,406	0.28%
2021/02/24	3	208.17	4	204.25	204.50	-1	1,446	-0.07%
2021/02/23	0	0.00	2	197.25	197.50	-2	1,396	-0.14%
2021/02/22	11	200.68	8	200.81	200.00	3	1,388	0.22%
2021/02/19	1	195.00	1	197.00	197.00	0	1,368	0.00%
2021/02/18	2	195.00	3	192.33	194.50	-1	1,372	-0.07%
2021/02/17	0	190.00	6	190.50	190.00	-6	1,361	-0.44%
2021/02/05	5	187.20	6	189.67	188.00	-1	1,341	-0.07%
2021/02/04	0	0.00	2	180.25	180.00	-2	1,305	-0.15%
2021/02/03	0	0.00	1	179.00	178.50	-1	1,298	-0.08%
2021/02/02	1	174.50	2	175.00	175.00	-1	1,300	-0.08%
2021/02/01	1	171.50	7	170.57	170.50	-6	1,341	-0.45%
2021/01/29	2	174.50	1	174.00	170.50	1	1,341	0.07%
2021/01/28	2	172.50	0	0.00	172.00	2	1,325	0.15%
2021/01/27	0	0.00	1	178.00	178.50	-1	1,304	-0.08%
2021/01/26	2	181.25	3.1	181.23	181.50	-1.1	1,284	-0.08%
2021/01/25	19	189.11	7.1	191.18	186.50	11.9	1,259	0.95%
2021/01/22	5	188.90	9.1	190.42	197.00	-4.1	1,135	-0.36%
2021/01/21	4	178.38	4	179.75	179.50	0	1,030	0.00%
2021/01/20	5	175.40	1.2	171.88	170.00	3.8	982	0.39%
2021/01/19	4	174.00	0.1	174.00	176.00	4	959	0.41%
2021/01/18	1	172.50	3	175.17	173.50	-2	950	-0.21%
2021/01/15	3	178.00	4	178.75	176.00	-1	941	-0.11%
2021/01/14	4	179.88	4	179.50	178.00	0	927	0.00%
2021/01/13	1.1	173.00	6	173.50	175.50	-5	894	-0.55%
2021/01/12	14	175.96	6	176.67	173.00	8	878	0.91%
2021/01/11	6.1	171.41	12	170.58	173.00	-5.9	837	-0.70%
2021/01/08	14.3	172.86	6	171.50	171.50	8.3	817	1.01%
2021/01/07	1	165.00	0	0.00	165.00	1	754	0.13%
2021/01/05	0	0.00	1	163.50	164.50	-1	742	-0.13%
2020/12/30	1	158.50	0	0.00	160.00	1	747	0.13%
2020/12/28	0	0.00	1	161.00	161.50	-1	749	-0.13%
2020/12/24	1	159.00	0	0.00	158.00	1	747	0.13%
2020/12/22	1	160.00	0	0.00	159.00	1	759	0.13%
2020/12/18	1	166.00	1	167.00	163.00	0	758	0.00%
2020/12/17	0	0.00	1	166.00	166.50	-1	752	-0.13%
2020/12/15	1	162.00	0	0.00	162.00	1	751	0.13%
2020/12/14	2	166.00	1	167.00	167.00	1	745	0.13%
2020/12/11	1	164.00	2	162.75	163.00	-1	751	-0.13%
2020/12/09	1	168.50	3	168.83	166.50	-2	743	-0.27%
2020/12/08	1	166.00	1	165.50	167.00	0	742	0.00%
2020/12/07	2	166.75	0	0.00	167.50	2	763	0.26%
2020/12/04	1	165.00	1	164.00	166.50	0	750	0.00%
2020/12/02	1	162.50	0	0.00	162.00	1	734	0.14%
2020/12/01	1	163.00	0	0.00	163.00	1	731	0.14%
2020/11/30	0	0.00	1	165.50	162.00	-1	731	-0.14%
2020/11/27	0	0.00	2	163.75	165.00	-2	722	-0.28%
2020/11/25	1	163.00	10	164.25	162.50	-9	716	-1.26%
2020/11/24	5	167.00	1	168.00	166.50	4	698	0.57%
2020/11/23	8.1	167.33	29.1	167.95	168.00	-21	687	-3.05%
2020/11/20	1	161.00	11	160.50	160.50	-10	634	-1.58%
2020/11/19	2	159.25	1	159.50	160.00	1	633	0.16%
2020/11/17	2	159.75	0	0.00	160.50	2	646	0.31%
2020/11/12	0	0.00	3	158.17	157.50	-3	699	-0.43%
2020/11/11	0	0.00	3	154.00	154.50	-3	714	-0.42%
2020/11/10	3	154.17	1	153.00	153.00	2	717	0.28%
2020/11/09	6	158.42	8	160.06	158.50	-2	729	-0.27%
2020/11/02	1	147.00	0	0.00	146.50	1	813	0.12%
2020/10/29	10	148.50	0	0.00	150.50	10	865	1.16%
2020/10/28	10	150.50	0	0.00	151.00	10	875	1.14%
2020/10/22	0	0.00	2	153.50	157.50	-2	935	-0.21%
2020/10/19	1	155.00	0	0.00	155.00	1	970	0.10%
2020/10/16	4	155.50	0	0.00	155.00	4	995	0.40%
2020/10/15	2	156.00	2	158.00	158.00	0	1,013	0.00%
2020/10/14	4	160.00	5	159.50	159.00	-1	1,014	-0.10%
2020/10/13	2	157.50	0	0.00	157.50	2	1,029	0.19%
2020/10/08	1	159.50	1	159.00	159.00	0	1,059	0.00%
2020/10/07	3	158.50	6	158.58	159.00	-3	1,067	-0.28%
2020/09/28	3	151.33	1	153.50	151.50	2	1,294	0.15%
2020/09/25	11	151.00	0	0.00	148.50	11	1,342	0.82%
2020/09/24	2	151.75	2	151.00	151.50	0	1,375	0.00%
2020/09/23	0	0.00	2	156.00	155.00	-2	1,375	-0.15%
2020/09/21	1	158.50	0	0.00	157.50	1	1,402	0.07%
2020/09/17	1	160.00	0	0.00	159.00	1	1,438	0.07%
2020/09/16	0	0.00	1	159.00	159.50	-1	1,447	-0.07%
2020/09/15	0	0.00	2	158.50	157.50	-2	1,492	-0.13%
2020/09/14	2	153.50	1	156.00	156.00	1	1,534	0.07%
2020/09/11	2	154.75	0	0.00	153.50	2	1,539	0.13%
2020/09/10	1	161.00	14	161.46	158.50	-13	1,532	-0.85%
2020/09/08	0	0.00	1	157.00	158.00	-1	1,516	-0.07%
2020/09/07	1	155.50	9	156.56	156.00	-8	1,542	-0.52%
2020/09/02	1	158.50	2	156.00	158.50	-1	1,628	-0.06%
2020/09/01	1	153.50	1	152.50	153.50	0	1,635	0.00%
2020/08/28	0	0.00	1	154.50	154.50	-1	1,667	-0.06%
2020/08/27	1	153.50	0	0.00	154.00	1	1,682	0.06%
2020/08/25	0	0.00	1	155.50	154.00	-1	1,735	-0.06%
2020/08/24	1	151.50	0	0.00	152.50	1	1,814	0.06%
2020/08/21	2	150.50	1	153.00	153.00	1	1,890	0.05%
2020/08/20	4	149.38	5	148.30	147.50	-1	1,915	-0.05%
2020/08/19	2	161.00	3	160.83	157.50	-1	1,910	-0.05%
2020/08/18	7	165.36	3	165.50	164.50	4	1,914	0.21%
2020/08/17	4	166.75	3	167.67	167.00	1	1,928	0.05%
2020/08/14	4	162.63	1	163.00	163.00	3	1,918	0.16%
2020/08/13	3	161.00	0	0.00	160.50	3	1,974	0.15%
2020/08/12	3	162.67	1	166.00	166.00	2	1,977	0.10%
2020/08/11	0	0.00	1	161.50	161.50	-1	2,054	-0.05%
2020/08/10	2	165.75	1	165.50	164.50	1	2,095	0.05%
2020/08/07	6	167.42	6	167.83	167.50	0	2,133	0.00%
2020/08/05	4	160.13	3	161.00	162.50	1	2,133	0.05%
2020/08/04	0	0.00	2	154.00	155.00	-2	2,128	-0.09%
2020/08/03	1	152.50	1	157.50	152.50	0	2,163	0.00%
2020/07/31	3	156.33	1	156.00	156.00	2	2,224	0.09%
2020/07/30	2	158.00	3	157.83	158.00	-1	2,227	-0.04%
2020/07/29	1	153.00	0	0.00	152.50	1	2,250	0.04%
2020/07/28	4.1	154.92	1	153.00	151.50	3.1	2,283	0.14%
2020/07/27	0	0.00	5	155.40	154.00	-5	2,313	-0.22%
2020/07/24	21	154.79	3	159.17	155.00	18	2,330	0.77%
2020/07/23	0	0.00	2	159.75	160.50	-2	2,335	-0.09%
2020/07/22	1	157.50	0	0.00	158.50	1	2,360	0.04%
2020/07/21	7	163.43	6	162.92	162.50	1	2,345	0.04%
2020/07/20	1	153.50	0	0.00	158.00	1	2,353	0.04%
2020/07/17	1	158.00	2	155.50	157.00	-1	2,367	-0.04%
2020/07/16	0	0.00	2	162.00	161.50	-2	2,361	-0.08%
2020/07/15	3	164.00	2	160.00	160.00	1	2,368	0.04%
2020/07/14	1	166.00	0	0.00	165.50	1	2,359	0.04%
2020/07/13	3	170.17	7	169.86	168.50	-4	2,359	-0.17%
2020/07/10	1	166.50	1	172.50	166.50	0	2,360	0.00%
2020/07/09	5	172.80	16	173.28	172.00	-11	2,377	-0.46%
2020/07/08	2	179.75	3	178.67	180.00	-1	2,341	-0.04%
2020/07/07	6	164.75	4	167.25	167.00	2	2,297	0.09%
2020/07/06	4	168.75	7	169.86	171.00	-3	2,264	-0.13%
2020/07/03	7	164.86	17	166.32	167.00	-10	2,234	-0.45%
2020/07/02	1	160.00	2	160.00	160.50	-1	2,239	-0.04%
2020/07/01	2	159.50	1	160.00	160.00	1	2,263	0.04%
2020/06/30	4	156.88	1	157.00	158.00	3	2,253	0.13%
2020/06/29	2	153.50	0	0.00	154.00	2	2,261	0.09%
2020/06/24	8	158.63	5	158.70	157.00	3	2,254	0.13%
2020/06/22	12	160.42	9	157.44	155.50	3	2,251	0.13%
2020/06/19	9	155.50	17.1	155.24	156.50	-8.1	2,225	-0.36%
2020/06/18	1	149.50	0	0.00	150.50	1	2,198	0.05%
2020/06/17	2	151.50	1	151.50	149.00	1	2,209	0.05%
2020/06/16	3	149.50	0.1	151.00	150.50	3	2,223	0.13%
2020/06/15	1	149.00	1	146.50	146.50	0	2,260	0.00%
2020/06/12	3	146.50	1	147.50	149.50	2	2,268	0.09%
2020/06/11	5	150.10	7	149.43	146.00	-2	2,263	-0.09%
2020/06/10	4	155.88	2	155.25	155.50	2	2,222	0.09%
2020/06/09	2	154.75	1	156.00	154.50	1	2,240	0.04%
2020/06/08	1	153.50	2	154.00	154.00	-1	2,252	-0.04%
2020/06/04	1	153.50	2	154.50	155.00	-1	2,273	-0.04%
2020/06/03	0	0.00	1	153.50	153.00	-1	2,262	-0.04%
2020/06/02	2	154.00	1	153.00	153.00	1	2,258	0.04%
2020/06/01	2	151.25	6	153.25	155.50	-4	2,257	-0.18%
2020/05/29	19	153.34	18	154.22	151.00	1	2,235	0.04%
2020/05/28	18.2	152.48	24	153.00	155.00	-5.9	2,161	-0.27%
2020/05/27	6	148.75	4	147.38	147.00	2	2,096	0.10%
2020/05/26	20	149.10	19	147.45	146.50	1	2,086	0.05%
2020/05/25	3	144.83	8	145.75	147.00	-5	2,046	-0.24%
2020/05/22	2	141.75	4	141.88	141.00	-2	2,025	-0.10%
2020/05/21	1	147.00	2	146.00	146.50	-1	1,998	-0.05%
2020/05/20	12	148.21	13	147.73	147.50	-1	1,994	-0.05%
2020/05/19	2	143.25	8	143.06	144.50	-6	1,954	-0.31%
2020/05/18	26	144.02	18	141.94	139.50	8	1,962	0.41%
2020/05/15	5	137.60	1	138.50	139.00	4	1,877	0.21%
2020/05/14	1	135.00	1	140.50	133.50	0	1,827	0.00%
2020/05/13	14	140.14	14	139.61	140.00	0	1,774	0.00%
2020/05/12	12	135.54	6	135.00	136.50	6	1,727	0.35%
2020/05/11	17	143.21	3	139.50	140.50	14	1,702	0.82%
2020/05/08	6	140.08	8	140.88	141.50	-2	1,686	-0.12%
2020/05/07	6	138.58	10.1	139.14	138.50	-4.1	1,655	-0.25%
2020/05/06	3	133.33	3	133.33	133.00	0	1,601	0.00%
2020/05/05	8	133.56	13	132.08	133.50	-5	1,609	-0.31%
2020/05/04	6	132.50	5	131.50	134.00	1	1,580	0.06%
2020/04/30	16	129.72	12	131.88	131.50	4	1,556	0.26%
2020/04/29	10	129.00	11	129.32	128.00	-1	1,533	-0.07%
2020/04/28	1	126.00	12	127.25	127.00	-11	1,526	-0.72%
2020/04/27	6	126.67	10	126.80	127.00	-4	1,545	-0.26%
2020/04/24	4	124.38	5	123.50	124.00	-1	1,527	-0.07%
2020/04/23	5	125.20	24	124.13	124.50	-19	1,536	-1.24%
2020/04/22	9	119.94	1	122.00	122.00	8	1,565	0.51%
2020/04/21	2	124.00	2	122.25	122.00	0	1,592	0.00%
2020/04/20	1	125.00	3	126.00	126.00	-2	1,587	-0.13%
2020/04/17	1	125.50	2	124.00	123.00	-1	1,587	-0.06%
2020/04/16	1	122.00	4	123.75	123.00	-3	1,603	-0.19%
2020/04/15	4	122.50	5	122.70	123.00	-1	1,596	-0.06%
2020/04/14	3	121.17	12	120.92	122.00	-9	1,579	-0.57%
2020/04/13	2	115.75	38	117.89	116.50	-36	1,558	-2.31%
2020/04/10	4	116.25	3	116.50	116.00	1	1,553	0.06%
2020/04/09	12	115.75	1	114.50	115.00	11	1,547	0.71%
2020/04/08	1	114.50	4	114.00	115.00	-3	1,544	-0.19%
2020/04/07	4	110.25	5	110.80	113.00	-1	1,528	-0.07%
2020/04/06	2	105.50	5	105.60	107.50	-3	1,488	-0.20%
2020/04/01	1	102.00	2	102.25	102.00	-1	1,530	-0.07%
2020/03/31	2	102.50	1	102.50	101.50	1	1,533	0.07%
2020/03/30	1	99.10	1	99.50	101.50	0	1,536	0.00%
2020/03/27	6	103.33	5	101.36	100.00	1	1,530	0.07%
2020/03/26	2	100.50	3	100.43	101.50	-1	1,517	-0.07%
2020/03/25	4.1	101.27	10	102.40	100.00	-5.9	1,513	-0.39%
2020/03/24	6	98.67	8	98.89	98.50	-2	1,487	-0.13%
2020/03/23	1	89.10	9	89.28	94.60	-8	1,470	-0.54%
2020/03/20	18	91.50	9	92.78	93.70	9	1,469	0.61%
2020/03/19	16	88.38	7	90.76	86.00	9	1,472	0.61%
2020/03/18	2	95.30	0	0.00	93.90	2	1,446	0.14%
2020/03/17	6	95.07	3	94.53	94.40	3	1,487	0.20%
2020/03/16	7	96.29	1	95.00	95.00	6	1,524	0.39%
2020/03/13	23	97.57	19	98.23	101.00	4	1,588	0.25%
2020/03/12	6	109.17	2	107.50	107.00	4	1,561	0.26%
2020/03/11	6	116.17	3	115.00	114.00	3	1,542	0.19%
2020/03/10	10	112.50	5	114.50	116.00	5	1,531	0.33%
2020/03/09	0	0.00	16	110.41	109.50	-16	1,520	-1.05%
2020/03/06	1	114.50	0	0.00	115.00	1	1,520	0.07%
2020/03/04	3	109.83	0	0.00	109.50	3	1,509	0.20%
2020/03/03	1	113.50	1	113.50	113.00	0	1,506	0.00%
2020/03/02	2	106.50	0	0.00	107.50	2	1,506	0.13%
2020/02/27	4	111.75	0	0.00	108.50	4	1,494	0.27%
2020/02/25	1	115.00	2	114.25	115.00	-1	1,470	-0.07%
2020/02/24	5	115.50	9	116.11	115.50	-4	1,471	-0.27%
2020/02/21	6	116.17	1	115.50	116.00	5	1,487	0.34%
2020/02/20	18	118.83	1	118.00	118.00	17	1,477	1.15%
2020/02/19	4	122.13	26	121.79	121.50	-22	1,466	-1.50%
2020/02/18	2	118.25	0	0.00	117.50	2	1,453	0.14%
2020/02/17	3	117.67	1	117.00	117.50	2	1,497	0.13%
2020/02/13	5	119.00	5	121.00	118.50	0	1,527	0.00%
2020/02/11	4	118.38	13	120.08	120.50	-9	1,594	-0.56%
2020/02/10	1	113.00	1	110.50	114.00	0	1,597	0.00%
2020/02/07	2	115.50	2	113.00	112.50	0	1,621	0.00%
2020/02/06	5	112.90	3	113.83	115.50	2	1,643	0.12%
2020/02/05	32	110.63	1	111.00	108.50	31	1,645	1.88%
2020/02/03	12	105.92	3	108.17	110.50	9	1,657	0.54%
2020/01/31	3	114.17	0	0.00	114.50	3	1,665	0.18%
2020/01/30	13	118.88	0	0.00	116.50	13	1,708	0.76%
2020/01/20	1	128.50	0	0.00	129.00	1	1,733	0.06%
2020/01/17	3	130.00	0	0.00	129.50	3	1,953	0.15%
2020/01/16	1	134.00	1	132.00	132.00	0	2,073	0.00%
2020/01/15	3	129.50	20	131.25	131.50	-17	2,032	-0.84%
2020/01/14	2	129.00	4.3	128.35	128.00	-2.3	1,999	-0.11%
2020/01/10	2	126.25	4	126.38	125.50	-2	1,981	-0.10%
2020/01/09	0.3	123.00	3	122.17	123.00	-2.8	1,959	-0.14%
2020/01/08	0	0.00	1	122.00	120.00	-1	2,023	-0.05%
2020/01/07	2	120.75	1	121.50	120.50	1	2,026	0.05%
2020/01/06	0	0.00	8	125.94	125.00	-8	2,022	-0.40%
2020/01/03	4	127.75	3	129.17	127.50	1	2,032	0.05%
2020/01/02	3	128.00	2	128.50	128.50	1	2,051	0.05%
2019/12/31	1	126.50	1.2	126.50	126.50	-0.2	2,083	-0.01%
2019/12/27	27	129.94	21	130.88	126.00	6	2,242	0.27%
2019/12/26	4	126.25	5	126.30	127.50	-1	2,182	-0.05%
2019/12/25	8	126.94	19	126.74	126.50	-11	2,182	-0.50%
2019/12/20	2.1	126.02	2	125.50	127.00	0.1	2,198	0.00%
2019/12/19	2	126.25	0	0.00	125.00	2	2,205	0.09%
2019/12/18	4	125.50	2	126.00	125.50	2	2,252	0.09%
2019/12/17	2	126.75	0	0.00	126.50	2	2,309	0.09%
2019/12/16	1	127.50	2	127.00	127.50	-1	2,302	-0.04%
2019/12/13	2	123.25	11	125.09	124.00	-9	2,283	-0.39%
2019/12/12	5	126.00	9	128.44	125.00	-4	2,285	-0.18%
2019/12/11	5	127.00	11	127.95	127.50	-6	2,255	-0.27%
2019/12/10	4	125.00	23	126.17	126.00	-19	2,236	-0.85%
2019/12/09	1	121.50	1	121.00	120.00	0	2,193	0.00%
2019/12/06	1	119.50	0	0.00	119.00	1	2,214	0.05%
2019/12/05	2	120.75	0	0.00	120.50	2	2,289	0.09%
2019/12/04	1	121.50	3	122.67	121.50	-2	2,290	-0.09%
2019/12/03	0	0.00	3	118.00	120.00	-3	2,293	-0.13%
2019/12/02	1	116.00	0	0.00	118.00	1	2,320	0.04%
2019/11/29	5	118.00	2	118.00	117.50	3	2,328	0.13%
2019/11/28	0	0.00	1	118.00	117.00	-1	2,341	-0.04%
2019/11/27	0	0.00	1	119.00	119.00	-1	2,351	-0.04%
2019/11/25	1	119.50	1	120.00	118.50	0	2,409	0.00%
2019/11/21	0	0.00	5	119.30	120.50	-5	2,488	-0.20%
2019/11/19	5	121.50	1	119.50	120.00	4	2,627	0.15%
2019/11/18	4	122.38	2	121.00	121.00	2	2,669	0.07%
2019/11/15	6	122.42	3	123.17	123.00	3	2,749	0.11%
2019/11/14	8	122.25	6	122.92	121.50	2	2,835	0.07%
2019/11/13	3.1	119.54	0	0.00	119.50	3.1	2,936	0.11%
2019/11/12	6	117.17	0	0.00	118.00	6	3,026	0.20%
2019/11/11	17	117.97	24	117.63	116.00	-7	3,089	-0.23%
2019/11/08	1.1	125.98	3	125.00	126.00	-2	3,062	-0.06%
2019/11/07	17	125.74	15	124.57	124.00	2	3,076	0.07%
2019/11/06	3	130.17	0	0.00	128.50	3	3,076	0.10%
2019/11/05	1	132.50	8	132.06	134.50	-7	3,056	-0.23%
2019/11/04	4	129.00	0	0.00	129.00	4	3,026	0.13%
2019/11/01	1	130.50	5	129.60	130.00	-4	3,010	-0.13%
2019/10/31	5	128.70	15	129.37	127.00	-10	3,006	-0.33%
2019/10/30	4	129.88	1	131.50	129.00	3	3,005	0.10%
2019/10/29	27	133.44	24	136.13	129.50	3	2,980	0.10%
2019/10/28	23	137.50	9	137.78	138.50	14	2,922	0.48%
2019/10/25	83	137.77	220	138.13	137.00	-137	2,863	-4.78%	大賣/鉅額交易
2019/10/24	6	127.00	19	128.39	132.50	-13	2,638	-0.49%
2019/10/23	1	122.00	0	0.00	120.50	1	2,519	0.04%
2019/10/22	6	120.25	1	122.00	121.50	5	2,527	0.20%
2019/10/21	9	120.67	1	120.00	120.50	8	2,584	0.31%
2019/10/18	12	118.79	3	120.33	120.50	9	2,601	0.35%
2019/10/17	6	118.75	0	0.00	119.00	6	2,596	0.23%
2019/10/16	21	122.95	8	119.06	118.50	13	2,597	0.50%
2019/10/15	2	122.00	0	0.00	124.00	2	2,544	0.08%
2019/10/14	0.4	124.00	1	122.50	122.00	-0.6	2,542	-0.02%
2019/10/09	3	122.33	8	121.94	121.00	-5	2,537	-0.20%
2019/10/08	149	124.50	154	122.23	121.50	-5	2,560	-0.20%	大買/大賣/
2019/10/07	44	124.03	58	125.02	127.00	-14	2,570	-0.54%
2019/10/04	26	126.60	23	124.46	123.50	3	2,551	0.12%
2019/10/03	6	124.92	6	122.42	126.00	0	2,463	0.00%
2019/10/02	2	118.50	0	0.00	119.50	2	2,391	0.08%
2019/10/01	2	116.50	3	117.17	118.50	-1	2,375	-0.04%
2019/09/27	3	114.83	0	0.00	115.00	3	2,364	0.13%
2019/09/26	2	115.75	1	115.50	115.50	1	2,350	0.04%
2019/09/23	9.1	122.58	16	121.91	119.00	-6.9	2,332	-0.30%
2019/09/20	18	121.50	15	121.37	121.00	3	2,288	0.13%
2019/09/19	5	116.50	0	0.00	116.50	5	2,229	0.22%
2019/09/18	1	115.50	1	116.00	116.00	0	2,242	0.00%
2019/09/17	28	114.50	1	114.00	114.00	27	2,316	1.17%
2019/09/16	9	115.61	3	117.33	115.50	6	2,318	0.26%
2019/09/12	11	122.23	2	121.00	119.50	9	2,293	0.39%
2019/09/11	5	118.00	8	120.63	121.50	-3	2,253	-0.13%
2019/09/10	0	0.00	9	114.89	116.50	-9	2,205	-0.41%
2019/09/09	25	120.02	11	116.86	115.50	14	2,172	0.64%
2019/09/06	1	120.00	0	0.00	119.00	1	2,094	0.05%
2019/09/05	3	119.33	2	119.75	120.50	1	2,091	0.05%
2019/09/04	3	118.50	9	119.50	121.00	-6	2,071	-0.29%
2019/09/02	3	118.00	1	118.00	118.00	2	2,029	0.10%
2019/08/30	0	0.00	6	119.42	120.00	-6	2,023	-0.30%
2019/08/29	7	118.29	2	118.75	119.00	5	2,005	0.25%
2019/08/28	2	123.75	3	121.50	118.00	-1	1,993	-0.05%
2019/08/27	7	121.36	5	120.10	120.00	2	1,957	0.10%
2019/08/26	3	121.17	5	119.90	119.50	-2	1,942	-0.10%
2019/08/23	18	123.31	26	120.46	120.00	-8	1,901	-0.42%
2019/08/22	170	129.71	39	129.74	125.00	131	1,857	7.05%	大買/鉅額交易
2019/08/21	5	122.10	10	123.81	126.00	-5	1,748	-0.29%
2019/08/20	12	122.21	4	122.25	121.50	8	1,710	0.47%
2019/08/19	25	119.90	26	120.44	119.50	-1	1,627	-0.06%
2019/08/16	10	117.95	14	118.39	120.00	-4	1,523	-0.26%
2019/08/15	58	105.73	53	109.03	110.50	5	1,387	0.36%
2019/08/14	21	105.52	3	104.50	107.00	18	1,291	1.39%
2019/08/13	21	99.81	21	98.00	98.00	0	1,227	0.00%
2019/08/12	7.5	100.01	0	0.00	101.00	7.5	1,223	0.61%
2019/08/08	3	92.73	5	95.22	98.00	-2	1,215	-0.16%
2019/08/07	1	89.60	1	90.90	89.80	0	1,259	0.00%
2019/08/05	1	89.20	0	0.00	88.30	1	1,390	0.07%
2019/08/02	1	90.90	1	94.10	90.90	0	1,389	0.00%
2019/08/01	0	0.00	1	94.80	95.00	-1	1,384	-0.07%
2019/07/31	0	0.00	3	99.70	99.80	-3	1,375	-0.22%
2019/07/30	6	98.92	0	0.00	98.50	6	1,373	0.44%
2019/07/29	1	100.50	0	0.00	100.00	1	1,397	0.07%
2019/07/25	0	0.00	1	101.00	101.00	-1	1,444	-0.07%
2019/07/24	1	97.60	7	98.27	98.10	-6	1,423	-0.42%
2019/07/23	3	99.63	4	99.03	98.80	-1	1,401	-0.07%
2019/07/19	1	101.50	0	0.00	102.00	1	1,306	0.08%
2019/07/17	1	102.50	1	103.00	104.00	0	1,299	0.00%
2019/07/16	0	0.00	3	103.00	105.00	-3	1,286	-0.23%
2019/07/15	12	103.04	12	103.58	103.00	0	1,280	0.00%
2019/07/12	14	104.00	30	103.93	104.50	-16	1,271	-1.26%
2019/07/11	17	100.50	9	100.43	101.00	8	1,238	0.65%
2019/07/10	0	0.00	1	97.50	96.70	-1	1,191	-0.08%
2019/07/09	2	93.90	2	93.80	95.20	0	1,191	0.00%
2019/07/08	2	93.00	0	0.00	92.70	2	1,211	0.17%
2019/07/03	6	95.20	0	0.00	93.20	6	1,222	0.49%
2019/07/02	1	93.50	0	0.00	95.70	1	1,223	0.08%
2019/07/01	2	94.40	2	93.70	93.50	0	1,210	0.00%
2019/06/26	0	0.00	1	92.60	92.00	-1	1,198	-0.08%
2019/06/25	0	0.00	3	94.20	92.90	-3	1,193	-0.25%
2019/06/24	28	95.09	23	95.14	94.80	5	1,169	0.43%
2019/06/21	12	91.00	3	91.03	91.30	9	1,086	0.83%
2019/06/20	0	0.00	1	89.10	89.00	-1	1,066	-0.09%
2019/06/19	1	88.00	0	0.00	88.00	1	1,069	0.09%
2019/06/18	0	0.00	3	87.00	86.90	-3	1,066	-0.28%
2019/06/17	1	86.80	1	87.50	87.40	0	1,086	0.00%
2019/06/14	0	0.00	5	88.16	87.20	-5	1,089	-0.46%
2019/06/13	5	90.08	1	89.90	89.20	4	1,087	0.37%
2019/06/12	0	0.00	4	90.20	90.30	-4	1,088	-0.37%
2019/06/11	7	89.93	0	0.00	90.50	7	1,086	0.64%
2019/06/10	0	0.00	1	88.50	88.50	-1	1,075	-0.09%
2019/06/05	2	88.65	1	89.00	88.00	1	1,052	0.10%
2019/06/03	3	89.77	7	89.29	89.20	-4	1,046	-0.38%
2019/05/31	4	91.58	2	92.60	92.60	2	1,053	0.19%
2019/05/30	1	91.20	0	0.00	91.00	1	1,045	0.10%
2019/05/29	1	89.70	0	0.00	89.60	1	1,031	0.10%
2019/05/28	5	90.26	0	0.00	90.90	5	1,033	0.48%
2019/05/27	1	87.60	4.1	87.29	89.00	-3.1	1,025	-0.30%
2019/05/24	0.1	89.00	1	90.80	88.90	-0.9	1,021	-0.09%
2019/05/23	7	89.67	1	90.00	89.50	6	1,018	0.59%
2019/05/22	0	0.00	1	93.00	90.90	-1	1,008	-0.10%
2019/05/21	4	90.30	1	91.00	92.00	3	993	0.30%
2019/05/20	4	90.10	0	0.00	91.00	4	981	0.41%
2019/05/17	7	92.04	7	91.86	88.60	0	959	0.00%
2019/05/16	1	95.40	5	94.76	93.80	-4	923	-0.43%
2019/05/15	6	95.32	9	96.37	93.60	-3	895	-0.33%
2019/05/14	11	92.79	12	92.57	94.00	-1	814	-0.12%
2019/05/13	9	88.64	4	88.38	90.00	5	709	0.70%
2019/05/09	1	86.00	2	85.30	84.00	-1	643	-0.16%
2019/05/08	2	87.85	0	0.00	86.50	2	629	0.32%
2019/05/07	3	88.93	4	88.43	88.00	-1	613	-0.16%
2019/05/06	2	86.80	16	87.54	86.30	-14	595	-2.35%
2019/05/03	30	86.48	25	88.90	90.50	5	556	0.90%
2019/05/02	1	82.80	0	0.00	82.90	1	493	0.20%
2019/04/24	1	81.30	9	83.43	81.30	-8	468	-1.71%
2019/04/19	1	82.20	5	82.32	82.50	-4	443	-0.90%
2019/04/18	1	82.00	0	0.00	80.80	1	432	0.23%
2019/04/17	1	83.60	1	82.70	81.60	0	421	0.00%
2019/04/16	0	81.00	2	81.50	81.20	-2	403	-0.50%
2019/04/15	15	82.07	14	81.94	82.30	1	393	0.25%
2019/04/12	5	80.06	2	79.55	79.10	3	364	0.82%
2019/04/11	1	76.40	0	0.00	78.00	1	330	0.30%
2019/04/10	0	0.00	1	76.70	77.40	-1	320	-0.31%
2019/04/03	1	75.00	0	0.00	74.90	1	298	0.34%
2019/04/01	2	73.85	0	0.00	73.70	2	283	0.71%
2019/03/29	1	72.70	0	0.00	73.30	1	276	0.36%
2019/03/27	0	74.40	0	0.00	73.70	0	274	0.00%
2019/03/26	0	74.40	0	0.00	73.90	0	272	0.00%
2019/03/21	0	72.90	0	0.00	72.80	0	259	0.00%
2019/03/19	0	0.00	1	73.70	74.00	-1	240	-0.42%
2019/03/07	0	0.00	1	74.60	71.90	-1	223	-0.45%
2019/02/26	0	0.00	1	70.10	70.00	-1	178	-0.56%
2019/02/22	1	69.00	3	69.17	69.80	-2	162	-1.23%
2019/02/15	0	0.00	1	67.90	67.90	-1	148	-0.67%
2019/02/14	0	0.00	1	67.40	67.40	-1	143	-0.70%
2019/02/12	1	65.00	0	0.00	65.10	1	137	0.73%
2018/12/21	0	0.00	1	64.50	64.40	-1	196	-0.51%
2018/12/19	1	65.70	0	0.00	65.70	1	198	0.50%
2018/12/17	1	66.20	0	0.00	66.10	1	216	0.46%
2018/12/13	0	0.00	2	67.05	66.40	-2	242	-0.83%
2018/12/12	1	65.80	0	0.00	66.40	1	254	0.39%
2018/12/05	1	64.70	1	64.70	66.40	0	287	0.00%
2018/12/04	0	0.00	1	65.60	65.60	-1	284	-0.35%
2018/12/03	1	65.70	0	0.00	65.50	1	287	0.35%
2018/11/30	4	64.38	3	64.87	64.90	1	290	0.34%
2018/11/29	1	62.50	1	63.70	63.70	0	284	0.00%
2018/11/21	0	0.00	1	62.50	62.60	-1	281	-0.36%
2018/11/20	1	62.90	0	0.00	63.00	1	284	0.35%
2018/10/17	0	0.00	1	64.40	64.00	-1	261	-0.38%
2018/10/05	2	66.25	0	0.00	65.60	2	238	0.84%
2018/10/01	0	0.00	1	68.30	68.10	-1	228	-0.44%
2018/09/28	1	67.80	0	0.00	67.60	1	228	0.44%
2018/09/25	0	0.00	6	69.55	70.10	-6	229	-2.61%
2018/09/19	6	69.53	6	69.85	68.20	0	207	0.00%
2018/09/18	1	68.00	0	0.00	69.00	1	186	0.54%
2018/09/17	0	0.00	3	68.93	68.70	-3	172	-1.74%
2018/09/14	3	67.13	2	66.80	66.80	1	144	0.69%
2018/09/12	0	0.00	1.3	65.35	64.80	-1.3	131	-0.96%
2018/09/11	0	0.00	1	65.10	64.80	-1	129	-0.77%
2018/09/06	0	0.00	1	65.70	65.20	-1	122	-0.82%
2018/09/05	0	0.00	1	64.30	64.20	-1	117	-0.85%
2018/08/24	1	63.70	1	63.90	63.70	0	113	0.00%
2018/06/08	1	68.50	1	68.10	67.10	0	147	0.00%
2018/05/16	0	0.00	0.2	66.30	65.30	-0.2	146	-0.10%
2018/04/18	0	67.90	0	0.00	67.30	0	183	0.00%
2018/04/16	1	68.00	0	0.00	68.00	1	182	0.55%
2018/04/03	0	0.00	1	68.30	68.30	-1	194	-0.52%
2018/03/29	1	68.60	0	0.00	68.50	1	191	0.52%
2018/03/27	1	68.60	0	0.00	68.80	1	191	0.52%
2018/03/23	1	68.40	1	69.40	68.70	0	189	0.00%
2018/03/22	1	68.40	2	68.85	68.40	-1	182	-0.55%
2018/03/20	3	67.10	0	0.00	67.00	3	172	1.74%
2018/03/12	0	0.00	0.2	67.50	67.50	-0.2	169	-0.09%
2018/03/09	1	67.30	0	0.00	67.20	1	174	0.57%
2018/03/06	0	0.00	1	67.80	67.80	-1	180	-0.55%
2018/02/26	1	65.80	0	0.00	66.10	1	193	0.52%
2018/02/21	0.3	70.60	0	0.00	66.50	0.3	201	0.15%
2018/02/06	2	65.00	2	65.45	64.40	0	229	0.00%
2018/02/05	1	66.60	1	67.50	67.70	0	252	0.00%
2018/01/16	0	0.00	0.1	69.80	69.80	-0.1	484	-0.02%
2018/01/15	0	0.00	1	69.70	69.10	-1	480	-0.21%
2018/01/03	1	68.80	1	69.20	69.00	0	503	0.00%