新唐 (4919)-台新-新營券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/12/17	7.1	91.22	6.2	92.73	91.00	0.9	8,858	0.01%
2024/12/16	2	91.35	3	91.53	90.60	-1	8,803	-0.01%
2024/12/13	5	92.74	4	92.83	92.40	1	8,791	0.01%
2024/12/12	6.3	93.48	6	94.13	92.80	0.3	8,781	0.00%
2024/12/11	5.3	95.00	2	95.05	94.50	3.3	8,764	0.04%
2024/12/10	3	96.43	4	95.75	96.00	-1	8,747	-0.01%
2024/12/09	5.1	97.88	4	98.73	95.90	1.1	8,726	0.01%
2024/12/06	31.5	103.14	26.3	105.08	99.00	5.2	8,640	0.06%
2024/12/05	11.2	99.75	24.3	101.64	104.00	-13.1	8,253	-0.16%
2024/12/04	1	92.90	2	93.80	94.60	-1	7,995	-0.01%
2024/12/03	1	92.40	1	92.20	92.70	0	7,993	0.00%
2024/11/29	2	88.90	2	90.00	90.80	0	8,021	0.00%
2024/11/28	1	89.70	2	89.55	89.40	-1	8,029	-0.01%
2024/11/27	3	91.67	4	90.45	90.00	-1	8,019	-0.01%
2024/11/26	1	93.10	6	93.37	93.00	-5	7,989	-0.06%
2024/11/25	7	94.14	3	94.93	93.40	4	7,990	0.05%
2024/11/22	3	95.63	2.1	94.98	93.90	0.9	7,978	0.01%
2024/11/21	11.1	94.96	11	95.41	94.80	0.1	7,947	0.00%
2024/11/20	3	93.67	3	93.77	92.90	0	7,843	0.00%
2024/11/19	5	93.26	5	93.80	93.70	0	7,810	0.00%
2024/11/18	6	94.43	7	95.39	93.60	-1	7,793	-0.01%
2024/11/15	3	97.90	4	97.18	96.60	-1	7,724	-0.01%
2024/11/14	15.2	98.20	19	98.34	98.50	-3.8	7,639	-0.05%
2024/11/13	5	92.77	16.3	94.42	95.90	-11.3	7,230	-0.16%
2024/11/12	4	88.98	8	88.90	88.00	-4	7,094	-0.06%
2024/11/11	4.3	92.20	2	93.20	91.60	2.3	7,048	0.03%
2024/11/08	10	94.06	7	93.97	93.40	3	7,016	0.04%
2024/11/07	13.2	92.59	12.1	92.74	92.10	1.1	6,940	0.02%
2024/11/06	19	93.14	5	92.20	92.10	14	6,923	0.20%
2024/11/05	35	96.69	28	97.02	96.10	7	6,732	0.10%
2024/11/04	21	98.42	5.1	97.34	94.80	16	6,631	0.24%
2024/11/01	12.1	101.62	19	101.39	102.50	-6.9	6,380	-0.11%
2024/10/30	95.2	105.73	86	105.27	101.00	9.2	6,159	0.15%
2024/10/29	19	99.19	27.5	99.91	103.00	-8.5	5,205	-0.16%
2024/10/28	9.2	96.42	5	96.43	94.00	4.2	4,467	0.09%
2024/10/25	22.4	97.09	24.2	95.80	97.70	-1.8	4,153	-0.04%
2024/10/24	11.2	92.97	17.4	91.17	94.10	-6.2	3,252	-0.19%
2024/10/23	0	0.00	0.1	85.80	85.60	-0.1	3,002	0.00%
2024/10/22	8	85.16	9	85.59	85.70	-1	3,008	-0.03%
2024/10/21	5.1	85.04	3	84.67	85.20	2.1	3,049	0.07%
2024/10/18	3	85.53	3	85.23	83.20	0	3,093	0.00%
2024/10/17	8.3	85.76	3	86.73	85.60	5.3	3,106	0.17%
2024/10/16	1	84.30	0	0.00	83.80	1	3,096	0.03%
2024/10/15	3	86.57	8	87.00	84.60	-5	3,082	-0.16%
2024/10/14	8	85.64	2.2	83.39	85.80	5.9	3,019	0.19%
2024/10/11	0	0.00	1	81.10	82.00	-1	2,994	-0.03%
2024/10/09	0.1	81.90	3	81.80	81.50	-3	2,992	-0.10%
2024/10/07	0	0.00	3	83.90	84.00	-3	3,022	-0.10%
2024/10/01	0.1	84.60	0	0.00	85.20	0.1	3,163	0.00%
2024/09/30	12	88.25	7.1	87.91	85.70	4.9	3,197	0.15%
2024/09/27	14.1	85.97	14	86.35	87.60	0.1	3,175	0.00%
2024/09/26	5.1	83.36	2	83.60	82.20	3.1	3,212	0.10%
2024/09/25	3.1	82.01	0	0.00	82.00	3.1	3,261	0.09%
2024/09/18	2	79.90	0.1	79.30	78.90	1.9	3,546	0.05%
2024/09/11	0	78.30	0	0.00	78.50	0	3,685	0.00%
2024/09/09	0	79.50	0	0.00	80.90	0	3,714	0.00%
2024/09/03	5.1	86.38	0	0.00	85.20	5.1	3,704	0.14%
2024/08/29	6	87.80	0	0.00	87.80	6	3,656	0.16%
2024/08/27	1	88.60	0	0.00	88.80	1	3,671	0.03%
2024/08/26	0.1	90.60	1.1	89.05	89.20	-1.1	3,668	-0.03%
2024/08/23	0	0.00	1	86.60	88.00	-1	3,683	-0.03%
2024/08/22	3	88.07	0	0.00	87.90	3	3,789	0.08%
2024/08/20	0.1	87.80	0	0.00	87.70	0.1	3,773	0.00%
2024/08/19	0.1	88.00	1.1	86.64	87.60	-1	3,759	-0.03%
2024/08/16	0	0.00	0	86.20	86.00	0	3,751	0.00%
2024/08/15	1	86.36	3	86.30	85.30	-2	3,773	-0.05%
2024/08/14	0.2	85.93	0.1	86.30	85.70	0.1	3,772	0.00%
2024/08/12	0.1	84.08	4	83.75	83.80	-3.9	3,727	-0.10%
2024/08/09	5.1	83.20	9	83.62	81.20	-3.9	3,688	-0.11%
2024/08/08	9.1	82.79	1	85.50	81.20	8.1	3,602	0.22%
2024/08/07	2	83.00	4	85.65	87.00	-2	3,528	-0.06%
2024/08/06	4	82.12	10	83.23	81.50	-6	3,419	-0.17%
2024/08/05	0.1	90.50	0	0.00	90.50	0.1	3,270	0.00%
2024/07/31	0	107.00	0	0.00	105.00	0	3,270	0.00%
2024/07/30	0	0.00	2	112.00	109.50	-2	3,225	-0.06%
2024/07/29	3	113.17	0	0.00	113.00	3	3,220	0.09%
2024/07/26	0	0.00	1	116.00	115.50	-1	3,218	-0.03%
2024/07/22	2	114.50	1	116.00	115.00	1	3,223	0.03%
2024/07/19	3	119.00	0.1	120.00	118.50	3	3,193	0.09%
2024/07/18	0	0.00	1	120.50	121.00	-1	3,175	-0.03%
2024/07/17	2	123.50	0	0.00	122.50	2	3,146	0.06%
2024/07/16	0	0.00	1.6	124.11	124.00	-1.6	3,153	-0.05%
2024/07/15	1	123.00	0	0.00	123.00	1	3,226	0.03%
2024/07/12	3	123.83	0	0.00	123.50	3	3,281	0.09%
2024/07/11	2.1	123.51	8	123.75	123.50	-6	3,298	-0.18%
2024/07/09	0	0.00	0.6	124.42	124.00	-0.6	3,342	-0.02%
2024/07/08	2	124.25	1.2	124.50	124.00	0.8	3,313	0.02%
2024/07/05	0.1	128.00	4	127.50	128.50	-3.9	3,254	-0.12%
2024/07/04	3.1	125.67	0	125.50	126.00	3	3,194	0.10%
2024/07/03	3.2	125.57	3.4	126.60	126.50	-0.1	3,131	0.00%
2024/07/02	2.1	124.26	3	125.83	126.50	-0.9	3,033	-0.03%
2024/07/01	6	124.67	5.5	124.64	124.50	0.5	2,893	0.02%
2024/06/28	57.2	127.95	50	128.50	128.00	7.2	2,765	0.26%
2024/06/27	0	0.00	0	128.50	132.00	0	2,561	0.00%
2024/06/26	1	131.50	0.4	131.50	130.00	0.6	2,515	0.02%
2024/06/25	0	131.00	3.1	130.17	131.00	-3	2,413	-0.13%
2024/06/24	2	127.25	6	128.75	129.00	-4	2,300	-0.17%
2024/06/21	0.1	129.12	1.1	127.60	128.50	-1	2,206	-0.04%
2024/06/20	1.2	128.41	0	128.00	127.50	1.2	2,130	0.06%
2024/06/18	3	127.17	1	128.99	128.00	2	2,129	0.09%
2024/06/17	2.1	126.77	4	127.50	127.00	-2	2,133	-0.09%
2024/06/14	0	0.00	0	124.50	124.00	0	2,117	0.00%
2024/06/13	1.1	124.50	2.2	124.95	124.50	-1.1	2,115	-0.05%
2024/06/12	0	0.00	3.1	125.00	125.00	-3.1	2,110	-0.15%
2024/06/11	1	125.50	1.1	126.45	125.00	-0.1	2,093	0.00%
2024/06/07	1	123.53	1	124.50	123.50	0	2,092	0.00%
2024/06/06	1.2	123.65	0	0.00	123.50	1.2	2,091	0.06%
2024/06/05	0	0.00	0	125.50	124.50	0	2,100	0.00%
2024/06/04	0	126.00	0	0.00	124.50	0	2,142	0.00%
2024/06/03	2	125.50	2	125.75	125.50	0	2,168	0.00%
2024/05/31	0	0.00	2	128.50	128.00	-2	2,163	-0.09%
2024/05/30	1	128.00	0	0.00	129.00	1	2,163	0.05%
2024/05/29	9	129.39	1	133.00	128.50	8	2,177	0.37%
2024/05/28	5.3	130.00	10.6	129.77	131.50	-5.3	2,142	-0.25%
2024/05/27	3.1	123.52	0	0.00	123.00	3.1	2,040	0.15%
2024/05/24	0.1	125.00	0	0.00	124.50	0.1	2,047	0.00%
2024/05/22	1	127.50	1	128.00	128.00	0	2,071	0.00%
2024/05/21	2.1	127.26	1.3	126.88	127.00	0.8	2,064	0.04%
2024/05/17	0	0.00	1.1	124.82	123.00	-1.1	2,036	-0.05%
2024/05/16	1.2	124.09	0.1	124.50	124.50	1.1	2,065	0.05%
2024/05/15	0	0.00	1.1	124.02	125.00	-1.1	2,074	-0.05%
2024/05/14	0.1	123.00	0	0.00	123.00	0.1	2,101	0.00%
2024/05/13	1	121.50	1.1	122.97	122.50	-0.1	2,115	0.00%
2024/05/10	1.1	122.52	1	123.50	123.00	0.1	2,115	0.00%
2024/05/09	3	123.33	1	123.50	122.50	2	2,111	0.09%
2024/05/08	0.1	124.50	1	124.50	124.00	-0.9	2,097	-0.04%
2024/05/07	0	0.00	3	124.83	126.00	-3	2,083	-0.14%
2024/05/06	6.1	124.06	2	126.25	123.50	4.1	2,067	0.20%
2024/05/03	1	130.00	1.1	133.00	130.00	-0.1	1,987	0.00%
2024/05/02	0	0.00	1.2	131.59	131.50	-1.2	1,970	-0.06%
2024/04/30	0	130.00	2	129.25	129.50	-2	1,963	-0.10%
2024/04/29	3	132.00	0.1	133.00	130.50	2.9	1,951	0.15%
2024/04/26	0	129.50	2	128.75	130.50	-2	1,912	-0.10%
2024/04/25	0	0.00	1	131.50	127.50	-1	1,914	-0.05%
2024/04/24	2	130.51	3	130.67	131.50	-1	1,911	-0.05%
2024/04/23	1	129.47	0	0.00	128.00	1	1,909	0.05%
2024/04/22	2.1	128.24	2	128.50	127.50	0.1	1,914	0.01%
2024/04/19	5.8	126.96	1	132.50	127.00	4.7	1,898	0.25%
2024/04/18	1.1	131.92	3	132.32	132.50	-1.9	1,831	-0.10%
2024/04/17	1	129.00	0	129.13	129.00	1	1,775	0.06%
2024/04/16	0	127.50	2	127.50	127.50	-2	1,755	-0.11%
2024/04/15	2.1	129.75	1.1	129.95	129.00	1	1,793	0.05%
2024/04/12	0	129.50	1	129.50	129.50	-1	1,774	-0.05%
2024/04/10	1.2	129.75	0.6	129.00	127.50	0.6	1,826	0.03%
2024/04/09	0	0.00	1	127.00	127.00	-1	1,824	-0.05%
2024/04/03	0	0.00	2.3	126.29	127.00	-2.3	1,836	-0.13%
2024/04/02	2.1	126.48	1	124.50	126.50	1.1	1,884	0.06%
2024/04/01	3.3	124.40	2	124.75	124.50	1.3	1,860	0.07%
2024/03/29	7.1	123.51	6	123.00	122.50	1.1	1,858	0.06%
2024/03/28	0	124.00	2	124.25	124.00	-2	1,840	-0.11%
2024/03/27	2	124.26	1	124.50	123.50	1	1,845	0.06%
2024/03/26	1	122.50	1	123.50	122.00	0	1,831	0.00%
2024/03/25	1	123.50	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0.1	124.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/21	2	122.50	0	0.00	122.00	2	1,896	0.11%
2024/03/20	1	124.00	2	124.00	123.00	-1	1,956	-0.05%
2024/03/19	1	121.57	1	123.50	121.50	0	2,010	0.00%
2024/03/18	1	120.50	0	0.00	121.50	1	2,013	0.05%
2024/03/15	2	121.75	0	0.00	120.00	2	2,010	0.10%
2024/03/14	0	0.00	4	121.38	122.50	-4	2,013	-0.20%
2024/03/13	0	0.00	5	121.50	122.00	-5	2,048	-0.24%
2024/03/11	2	123.75	1	126.00	125.00	1	2,118	0.05%
2024/03/08	0	0.00	1	122.00	122.00	-1	2,162	-0.05%
2024/03/07	0.1	126.00	1	125.00	125.50	-1	2,176	-0.04%
2024/03/06	0	0.00	1	128.00	127.00	-1	2,210	-0.05%
2024/03/05	0	0.00	2	130.00	128.50	-2	2,317	-0.09%
2024/03/04	5	129.20	3	130.33	129.50	2	2,578	0.08%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/29	0	0.00	2	129.00	129.00	-2	2,825	-0.07%
2024/02/27	3	130.00	2	132.00	128.50	1	2,883	0.03%
2024/02/26	2	129.50	0	0.00	129.50	2	2,944	0.07%
2024/02/23	1	132.50	6	133.00	131.00	-5	3,044	-0.16%
2024/02/22	1	131.00	0	0.00	131.00	1	3,060	0.03%
2024/02/21	0	0.00	4	131.00	131.00	-4	3,088	-0.13%
2024/02/20	1	133.00	1	132.50	131.50	0	3,139	0.00%
2024/02/19	6	132.08	6	132.00	132.50	0	3,190	0.00%
2024/02/16	3.1	128.34	0	0.00	128.50	3.1	3,428	0.09%
2024/02/15	3	128.33	4	127.13	128.50	-1	3,434	-0.03%
2024/02/02	1	128.50	1	128.50	129.00	0	3,451	0.00%
2024/02/01	0.1	128.50	1	129.00	129.00	-0.9	3,452	-0.03%
2024/01/31	0	0.00	2	128.75	128.50	-2	3,460	-0.06%
2024/01/29	5	130.00	0	0.00	130.50	5	3,503	0.14%
2024/01/26	0.1	130.50	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	0	0.00	2	131.00	131.00	-2	3,604	-0.06%
2024/01/24	0	0.00	2	132.50	131.00	-2	3,620	-0.06%
2024/01/22	2	134.00	1	133.50	133.50	1	3,639	0.03%
2024/01/19	1	132.00	1	133.00	132.50	0	3,646	0.00%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	2.1	132.48	0	0.00	130.00	2.1	3,651	0.06%
2024/01/15	3	135.00	0	0.00	135.00	3	3,653	0.08%
2024/01/11	0.2	136.00	0	0.00	136.00	0.2	3,698	0.01%
2024/01/10	0	0.00	3	134.67	134.50	-3	3,780	-0.08%
2024/01/09	1	134.50	0	0.00	135.00	1	3,800	0.03%
2024/01/08	0.1	139.00	0	0.00	138.00	0.1	3,792	0.00%
2024/01/05	2	140.75	0	0.00	139.50	2	3,835	0.05%
2024/01/04	1	140.50	1	141.00	141.00	0	3,817	0.00%
2024/01/03	0	0.00	2	142.25	142.00	-2	3,801	-0.05%
2024/01/02	0	0.00	1	142.50	141.50	-1	3,795	-0.03%
2023/12/28	3.3	143.20	6	143.17	142.00	-2.7	3,785	-0.07%
2023/12/27	2	139.50	0	0.00	139.50	2	3,725	0.05%
2023/12/26	3	138.83	0	0.00	140.00	3	3,729	0.08%
2023/12/22	1	138.00	0	0.00	139.50	1	3,734	0.03%
2023/12/21	2	136.25	3	136.83	137.50	-1	3,727	-0.03%
2023/12/20	3	138.17	2	138.75	137.50	1	3,735	0.03%
2023/12/19	1	139.50	3	138.83	139.00	-2	3,752	-0.05%
2023/12/18	2.2	138.82	1	141.00	137.50	1.2	3,749	0.03%
2023/12/15	8	144.44	1	148.50	141.00	7	3,721	0.19%
2023/12/14	2	147.25	10	147.65	148.50	-8	3,738	-0.21%
2023/12/13	4	144.50	3.1	143.68	143.50	0.9	3,695	0.02%
2023/12/12	1	144.50	0	0.00	145.00	1	3,705	0.03%
2023/12/11	0.2	144.50	3	145.17	145.50	-2.8	3,757	-0.07%
2023/12/08	1	142.50	5	144.50	143.00	-4	3,889	-0.10%
2023/12/07	11	142.64	3	142.67	142.00	8	3,886	0.21%
2023/12/06	3	146.00	1	146.50	145.50	2	3,856	0.05%
2023/12/05	1	146.00	2	145.75	146.00	-1	3,838	-0.03%
2023/12/04	6	149.67	2	150.99	149.50	4	3,806	0.10%
2023/12/01	1	149.00	8	150.00	149.50	-7	3,798	-0.18%
2023/11/30	20	149.50	3.2	149.47	148.50	16.8	3,801	0.44%
2023/11/29	7	148.50	11	149.41	149.50	-4	3,692	-0.11%
2023/11/28	3	143.00	5	143.70	144.00	-2	3,441	-0.06%
2023/11/27	9	143.72	15	142.83	141.50	-6	3,349	-0.18%
2023/11/24	5	140.10	4	140.88	139.00	1	3,216	0.03%
2023/11/22	3	140.67	20	140.20	140.50	-17	3,120	-0.54%
2023/11/21	0	0.00	6.1	138.24	138.00	-6.1	3,036	-0.20%
2023/11/20	0.3	138.52	3	138.83	138.50	-2.7	3,037	-0.09%
2023/11/17	2	136.50	0	138.00	138.50	2	3,057	0.07%
2023/11/16	4	137.38	3.1	137.16	136.50	0.9	3,041	0.03%
2023/11/15	6.8	137.18	10	137.80	138.00	-3.2	3,016	-0.11%
2023/11/14	1	132.50	4	132.63	133.00	-3	2,750	-0.11%
2023/11/13	1	132.49	12	132.50	132.50	-11	2,771	-0.40%
2023/11/10	0	130.50	0	0.00	131.00	0	2,750	0.00%
2023/11/09	1	129.50	1	129.50	129.50	0	2,758	0.00%
2023/11/08	0	131.00	0	0.00	131.00	0	2,786	0.00%
2023/11/07	1	130.01	1	129.50	130.50	0	2,781	0.00%
2023/11/06	1	128.50	2	129.25	128.50	-1	2,818	-0.04%
2023/11/03	1	128.00	1	131.50	127.50	0	2,829	0.00%
2023/11/02	1	129.00	0	0.00	131.00	1	2,812	0.04%
2023/10/31	1	128.00	2	128.25	127.00	-1	2,866	-0.03%
2023/10/30	0	0.00	2	127.25	128.00	-2	2,994	-0.07%
2023/10/27	2	126.25	0	0.00	125.50	2	3,209	0.06%
2023/10/26	1	127.50	1	128.50	127.00	0	3,431	0.00%
2023/10/25	1	130.50	0	0.00	129.00	1	3,545	0.03%
2023/10/24	4	129.00	2	128.75	130.00	2	3,591	0.06%
2023/10/23	2	130.00	2	130.00	128.00	0	3,647	0.00%
2023/10/20	1.1	132.00	0	0.00	132.50	1.1	3,681	0.03%
2023/10/19	1	132.00	3	132.00	132.50	-2	3,759	-0.05%
2023/10/18	3	131.83	2	131.75	130.00	1	3,850	0.03%
2023/10/17	1	130.50	1	132.00	130.00	0	3,988	0.00%
2023/10/16	0	0.00	3.8	130.97	130.50	-3.8	4,164	-0.09%
2023/10/13	2	128.00	2	130.25	131.00	0	4,309	0.00%
2023/10/12	0	0.00	1	128.00	128.50	-1	4,332	-0.02%
2023/10/11	2	127.00	1	128.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	2	127.50	128.00	-2	4,463	-0.04%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/03	0	126.00	0	0.00	125.00	0	4,518	0.00%
2023/09/25	1	127.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	3	125.50	1	126.00	128.00	2	5,066	0.04%
2023/09/21	1.1	127.68	0	0.00	127.50	1.1	5,038	0.02%
2023/09/20	3	130.50	5	130.70	130.50	-2	5,033	-0.04%
2023/09/19	11	134.82	9	133.12	132.50	2	5,046	0.04%
2023/09/18	2	132.00	2	132.75	134.00	0	5,004	0.00%
2023/09/15	1.1	132.50	2	133.50	132.50	-0.9	5,003	-0.02%
2023/09/14	3.1	132.48	3.1	132.02	132.00	0	4,990	0.00%
2023/09/13	3	131.00	5.7	132.17	130.00	-2.7	4,971	-0.05%
2023/09/12	1	129.00	1	128.00	128.50	0	4,885	0.00%
2023/09/11	3	128.00	2	128.25	126.50	1	4,966	0.02%
2023/09/07	1	127.50	7	128.00	127.50	-6	5,196	-0.12%
2023/09/06	1	128.00	4	128.88	129.00	-3	5,233	-0.06%
2023/09/05	2	127.00	2	126.00	128.50	0	5,203	0.00%
2023/09/04	2	122.50	0	0.00	123.50	2	5,169	0.04%
2023/09/01	1	123.50	1	124.00	123.50	0	5,171	0.00%
2023/08/31	4	122.88	2.2	123.95	123.50	1.8	5,189	0.03%
2023/08/30	4	122.63	2	122.50	123.00	2	5,256	0.04%
2023/08/29	1.1	120.32	0	0.00	120.00	1.1	5,283	0.02%
2023/08/28	1.4	120.00	0	0.00	120.00	1.4	5,292	0.03%
2023/08/24	1	122.00	1	122.00	120.50	0	5,383	0.00%
2023/08/23	0.1	119.50	1	120.50	121.50	-1	5,455	-0.02%
2023/08/22	2.1	120.02	0	0.00	120.00	2.1	5,447	0.04%
2023/08/21	3	122.67	2	122.50	121.50	1	5,471	0.02%
2023/08/18	2.1	125.04	1	125.50	125.00	1.1	5,494	0.02%
2023/08/17	0	0.00	1	124.00	127.00	-1	5,511	-0.02%
2023/08/16	1	123.50	1	125.00	125.50	0	5,510	0.00%
2023/08/15	1	124.50	1	125.00	125.00	0	5,599	0.00%
2023/08/14	4	122.13	1	121.50	125.50	3	5,696	0.05%
2023/08/11	0	0.00	1	125.52	124.00	-1	5,709	-0.02%
2023/08/10	1	125.01	5	124.51	124.50	-4	5,803	-0.07%
2023/08/09	2	128.25	2	127.75	127.50	0	5,797	0.00%
2023/08/08	3	129.50	9	129.50	130.00	-6	5,864	-0.10%
2023/08/07	2	128.75	2	129.47	129.00	0	5,915	0.00%
2023/08/04	3.4	125.43	0	128.50	126.50	3.4	5,943	0.06%
2023/08/02	8.4	127.95	16	128.31	126.50	-7.6	6,058	-0.13%
2023/08/01	26	136.60	8	138.25	133.00	18	6,000	0.30%
2023/07/31	24	138.48	23	139.00	140.00	1	5,836	0.02%
2023/07/28	9	142.06	11	141.50	142.00	-2	5,698	-0.04%
2023/07/27	3	139.17	4	139.25	139.50	-1	5,616	-0.02%
2023/07/26	2	137.25	3.2	138.47	136.50	-1.2	5,628	-0.02%
2023/07/25	5.1	140.73	13	140.08	139.00	-7.9	5,618	-0.14%
2023/07/24	4.1	140.49	1	140.01	140.00	3.1	5,584	0.06%
2023/07/21	4.2	139.40	3	139.50	140.00	1.2	5,630	0.02%
2023/07/20	16	142.06	16.2	145.91	142.00	-0.2	5,673	0.00%
2023/07/19	14.2	142.91	10.2	143.00	141.50	4.1	5,475	0.07%
2023/07/18	12.1	140.30	16	140.16	141.00	-3.9	5,344	-0.07%
2023/07/17	5	137.50	12.2	137.86	138.00	-7.2	5,173	-0.14%
2023/07/14	9	136.67	2.1	137.46	137.00	6.9	5,169	0.13%
2023/07/13	2	132.75	6	133.58	133.00	-4	5,120	-0.08%
2023/07/12	0.2	132.50	5	132.30	131.50	-4.8	5,077	-0.09%
2023/07/11	2	133.25	5	133.90	133.50	-3	5,062	-0.06%
2023/07/10	1.2	131.00	0	0.00	131.00	1.2	5,068	0.02%
2023/07/07	2	130.75	1.1	130.50	131.00	1	5,071	0.02%
2023/07/06	2	135.75	6.2	135.99	134.00	-4.2	5,046	-0.08%
2023/07/05	7.1	137.70	9	138.61	136.00	-1.9	4,982	-0.04%
2023/07/04	7.1	134.22	7	133.71	135.50	0.1	4,758	0.00%
2023/07/03	1	129.00	0	0.00	129.00	1	4,642	0.02%
2023/06/29	2	128.00	0	0.00	128.00	2	4,822	0.04%
2023/06/28	2	128.25	0	0.00	127.00	2	4,942	0.04%
2023/06/27	3	130.83	2	131.25	128.00	1	5,056	0.02%
2023/06/26	2	131.00	2	131.25	131.00	0	5,095	0.00%
2023/06/21	1.1	127.53	0	0.00	128.00	1.1	5,190	0.02%
2023/06/20	1	130.00	0.1	130.50	129.50	0.9	5,593	0.02%
2023/06/19	1	133.00	2	130.75	130.50	-1	5,642	-0.02%
2023/06/16	2	132.50	1	134.50	131.50	1	5,638	0.02%
2023/06/15	1	134.50	3	133.18	134.00	-2	5,682	-0.04%
2023/06/14	3.2	132.01	3.1	132.19	130.50	0.1	5,637	0.00%
2023/06/13	4	134.63	10	134.40	135.00	-6	5,582	-0.11%
2023/06/12	6	129.92	5	130.30	130.50	1	5,487	0.02%
2023/06/09	1	127.00	2	128.00	128.00	-1	5,465	-0.02%
2023/06/08	4.1	126.77	0	0.00	126.00	4.1	5,502	0.07%
2023/06/07	2	129.00	1	128.50	129.00	1	5,548	0.02%
2023/06/06	2.1	128.27	1	130.50	127.00	1.1	5,595	0.02%
2023/06/05	2.3	129.38	5	129.80	130.00	-2.7	5,624	-0.05%
2023/06/02	7.1	126.79	5	127.10	127.00	2.1	5,665	0.04%
2023/06/01	5.2	127.23	3	127.33	127.00	2.2	5,927	0.04%
2023/05/31	10.1	129.00	1	129.50	129.00	9.1	6,015	0.15%
2023/05/30	2	128.25	1	131.00	129.00	1	6,057	0.02%
2023/05/29	3	130.00	4	130.38	130.50	-1	6,039	-0.02%
2023/05/26	0	0.00	4	125.50	125.50	-4	6,126	-0.07%
2023/05/25	1	125.50	1.2	126.42	125.50	-0.2	6,300	0.00%
2023/05/24	3	124.67	1	125.00	124.50	2	6,388	0.03%
2023/05/23	3	127.67	1	128.50	127.50	2	6,466	0.03%
2023/05/22	1	125.50	1	127.00	127.00	0	6,636	0.00%
2023/05/19	0	0.00	2	127.25	126.00	-2	6,787	-0.03%
2023/05/18	6	125.25	6	125.67	125.50	0	6,762	0.00%
2023/05/17	4	122.63	2	123.50	123.00	2	6,795	0.03%
2023/05/16	4.4	121.98	2	122.50	121.50	2.4	6,830	0.04%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/12	4	124.50	1	125.00	125.50	3	6,893	0.04%
2023/05/11	3	123.33	3	126.67	124.00	0	6,930	0.00%
2023/05/10	1	126.00	5	128.10	129.50	-4	7,124	-0.06%
2023/05/09	10	127.80	4	126.75	126.50	6	7,217	0.08%
2023/05/08	2.2	134.51	2	136.50	133.50	0.2	7,224	0.00%
2023/05/05	2	132.00	2	132.50	133.50	0	7,405	0.00%
2023/05/04	2	130.50	3	131.83	131.50	-1	7,952	-0.01%
2023/05/03	3	132.50	2	132.49	133.50	1	8,266	0.01%
2023/05/02	3	131.00	1	132.50	131.00	2	8,292	0.02%
2023/04/28	2	131.25	0	0.00	133.00	2	8,374	0.02%
2023/04/27	1	129.00	1	129.50	129.50	0	8,347	0.00%
2023/04/26	7	126.36	7	127.36	130.50	0	8,364	0.00%
2023/04/25	13.7	131.88	6	131.08	130.00	7.7	8,288	0.09%
2023/04/24	6.1	138.28	2	138.75	139.00	4.1	8,236	0.05%
2023/04/21	0.5	139.50	3	138.33	139.00	-2.5	8,332	-0.03%
2023/04/20	4	142.00	1	143.00	142.50	3	8,360	0.04%
2023/04/19	7.1	144.79	1	144.00	143.50	6.1	8,468	0.07%
2023/04/18	1.2	150.00	1.2	150.45	147.00	0	8,422	0.00%
2023/04/17	3	148.84	5	150.40	149.00	-2	8,406	-0.02%
2023/04/13	5.1	147.21	1	147.00	147.00	4.1	8,416	0.05%
2023/04/12	3	150.00	2	151.00	150.00	1	8,401	0.01%
2023/04/11	3.1	150.34	1.1	150.05	150.00	2	8,409	0.02%
2023/04/10	1	149.00	3	149.17	149.00	-2	8,400	-0.02%
2023/04/07	1.1	148.00	0	0.00	147.50	1.1	8,363	0.01%
2023/04/06	4.2	146.75	2	147.50	148.00	2.2	8,373	0.03%
2023/03/31	2	151.00	6.1	149.90	149.50	-4.1	8,403	-0.05%
2023/03/30	4.1	147.39	6.2	147.03	148.50	-2.1	8,360	-0.03%
2023/03/29	11.3	143.16	6.2	143.06	143.00	5.2	8,337	0.06%
2023/03/28	10.4	147.28	5	147.10	146.00	5.4	8,476	0.06%
2023/03/27	9.2	152.68	1.1	151.50	151.50	8.1	8,360	0.10%
2023/03/24	1.3	155.74	4	157.88	155.50	-2.7	8,339	-0.03%
2023/03/23	8	159.06	21.5	155.99	159.50	-13.5	8,267	-0.16%
2023/03/22	10	149.45	5.1	150.20	150.00	4.9	7,933	0.06%
2023/03/21	2.2	147.73	2	149.00	147.00	0.2	7,914	0.00%
2023/03/20	0.2	148.50	3	148.33	148.00	-2.9	7,914	-0.04%
2023/03/17	4	147.25	2	148.00	148.00	2	7,991	0.03%
2023/03/16	1	146.00	2	146.50	144.50	-1	8,098	-0.01%
2023/03/15	5	148.80	5.1	149.02	147.00	-0.1	8,154	0.00%
2023/03/14	1	145.50	4	146.63	147.00	-3	8,204	-0.04%
2023/03/13	2.1	143.78	9	144.39	145.50	-6.9	8,335	-0.08%
2023/03/10	7	144.93	8.1	145.76	145.00	-1.1	8,362	-0.01%
2023/03/09	4	149.00	1	149.00	148.50	3	8,462	0.04%
2023/03/08	2.1	147.93	3.2	147.98	150.00	-1	8,439	-0.01%
2023/03/07	3.2	148.66	5	148.80	148.50	-1.8	8,528	-0.02%
2023/03/06	18	153.97	8	156.25	151.50	10	8,498	0.12%
2023/03/03	3	150.83	3.2	151.24	150.50	-0.2	8,334	0.00%
2023/03/02	2	147.76	0	0.00	148.00	2	8,660	0.02%
2023/03/01	5	147.00	8.5	149.13	149.50	-3.5	8,852	-0.04%
2023/02/24	23	150.11	23.2	148.90	147.50	-0.2	9,086	0.00%
2023/02/23	8.1	144.91	17.1	146.88	149.50	-9	9,028	-0.10%
2023/02/22	10.1	141.28	6	142.51	142.50	4.1	9,014	0.05%
2023/02/21	2	145.25	3	145.33	145.50	-1	9,132	-0.01%
2023/02/20	11.1	144.01	16	144.16	143.50	-4.9	9,533	-0.05%
2023/02/17	7.3	143.18	4	144.00	144.50	3.3	9,521	0.03%
2023/02/16	17.2	146.87	5	146.50	149.00	12.2	9,440	0.13%
2023/02/15	13	146.81	13.1	146.39	145.00	-0.1	9,608	0.00%
2023/02/14	7.1	147.73	1	149.50	145.50	6.1	9,519	0.06%
2023/02/13	6	148.00	4.1	147.51	147.50	1.9	9,556	0.02%
2023/02/10	5	149.60	4.1	149.22	147.50	0.9	9,660	0.01%
2023/02/09	7.1	150.72	2	154.00	150.50	5.1	9,805	0.05%
2023/02/08	18	154.31	36	153.68	154.00	-18	9,831	-0.18%
2023/02/07	3	147.17	8	147.88	148.50	-5	9,742	-0.05%
2023/02/06	2	147.75	6.4	148.33	148.50	-4.4	9,772	-0.04%
2023/02/03	6	148.92	10	149.20	151.50	-4	9,674	-0.04%
2023/02/02	56	147.71	59	147.67	147.00	-3	9,537	-0.03%
2023/02/01	8	134.63	20	137.05	142.00	-12	9,089	-0.13%
2023/01/31	6	129.67	0	0.00	129.50	6	8,855	0.07%
2023/01/30	0	0.00	22.2	130.16	130.50	-22.2	8,906	-0.25%
2023/01/17	1	125.00	1	126.00	126.00	0	8,856	0.00%
2023/01/16	3	125.00	3	125.50	125.50	0	8,966	0.00%
2023/01/13	4	124.63	18	125.61	124.00	-14	8,992	-0.16%
2023/01/12	12.3	126.53	21	126.26	125.50	-8.7	9,057	-0.10%
2023/01/11	3	125.00	16	125.75	125.50	-13	9,041	-0.14%
2023/01/10	9	123.94	5	123.70	123.50	4	9,085	0.04%
2023/01/09	9	120.39	23	121.91	123.50	-14	9,169	-0.15%
2023/01/06	0	0.00	8	117.56	118.00	-8	9,206	-0.09%
2023/01/05	3	116.67	2	118.00	115.50	1	9,376	0.01%
2023/01/04	2	117.75	0	0.00	117.50	2	9,454	0.02%
2023/01/03	5	118.00	0	0.00	118.00	5	9,535	0.05%
2022/12/30	1	116.00	1	115.00	115.00	0	9,554	0.00%
2022/12/29	1	112.50	3	113.17	116.50	-2	9,620	-0.02%
2022/12/28	2	115.00	0	0.00	114.00	2	9,815	0.02%
2022/12/27	1	118.00	1	117.50	118.00	0	9,880	0.00%
2022/12/26	1	116.50	1	117.01	116.00	0	9,989	0.00%
2022/12/23	5	116.80	1.1	116.91	117.00	3.9	10,116	0.04%
2022/12/22	1	119.50	1	120.00	119.50	0	10,179	0.00%
2022/12/21	14	118.64	9	119.28	120.00	5	10,261	0.05%
2022/12/20	14	120.61	15.2	123.36	118.50	-1.2	10,300	-0.01%
2022/12/19	2	120.00	0	0.00	120.00	2	10,205	0.02%
2022/12/16	7	120.29	6	120.58	121.00	1	10,373	0.01%
2022/12/15	6	124.25	6	124.83	123.50	0	10,490	0.00%
2022/12/14	9.1	124.38	12	123.01	125.00	-3	10,525	-0.03%
2022/12/13	1	120.99	4.1	120.00	120.00	-3.1	10,613	-0.03%
2022/12/12	3	121.67	2	122.00	122.00	1	10,622	0.01%
2022/12/09	16	125.19	9.2	123.00	121.50	6.9	10,681	0.06%
2022/12/08	13.2	123.58	8	122.94	124.00	5.2	10,619	0.05%
2022/12/07	5.1	119.22	3.2	119.41	118.50	1.9	10,585	0.02%
2022/12/06	11	124.73	8.1	125.98	124.00	2.9	10,914	0.03%
2022/12/05	10.1	126.94	16	127.50	127.00	-5.9	10,858	-0.05%
2022/12/02	9	124.83	8	124.31	124.50	1	10,783	0.01%
2022/12/01	6	124.09	3	124.83	123.50	3	10,825	0.03%
2022/11/30	2	120.75	6	120.92	121.00	-4	10,891	-0.04%
2022/11/29	16	121.47	14	120.43	120.50	2	10,954	0.02%
2022/11/28	5	119.00	5	120.40	122.00	0	10,869	0.00%
2022/11/25	11	121.77	4	123.00	120.00	7	10,880	0.06%
2022/11/24	26	125.81	24.1	124.88	123.50	1.9	10,847	0.02%
2022/11/23	5.1	122.70	6	123.50	122.50	-0.9	10,472	-0.01%
2022/11/22	26.1	121.89	30	121.72	122.00	-4	10,331	-0.04%
2022/11/21	3.1	118.05	7	118.07	118.00	-3.9	10,324	-0.04%
2022/11/18	14.2	117.70	3	115.67	115.50	11.2	10,538	0.11%
2022/11/17	15.4	121.36	8	121.13	121.00	7.4	10,446	0.07%
2022/11/16	44.1	119.13	66.3	119.00	123.00	-22.2	10,300	-0.22%
2022/11/15	25.4	113.82	24	113.46	116.00	1.4	9,870	0.01%
2022/11/14	4	110.38	5	110.10	111.00	-1	10,112	-0.01%
2022/11/11	18.2	114.01	13	111.50	109.50	5.2	10,391	0.05%
2022/11/10	1	108.50	1	108.00	110.00	0	10,306	0.00%
2022/11/09	2	109.50	1	109.00	109.50	1	10,425	0.01%
2022/11/08	16	109.66	24	109.48	107.50	-8	10,680	-0.07%
2022/11/07	8	106.44	9	105.83	107.50	-1	10,829	-0.01%
2022/11/04	4	109.88	6	109.92	111.00	-2	10,661	-0.02%
2022/11/03	7	108.14	8	108.82	110.50	-1	10,550	-0.01%
2022/11/02	8	105.88	14	106.93	107.00	-6	10,464	-0.06%
2022/11/01	3	103.83	7	103.86	104.00	-4	10,460	-0.04%
2022/10/31	13	103.58	4	104.25	102.50	9	10,606	0.08%
2022/10/28	10	102.95	10	102.50	102.50	0	10,684	0.00%
2022/10/27	17	99.55	27	100.18	101.50	-10	10,623	-0.09%
2022/10/26	20	95.32	16	94.78	95.70	4	10,559	0.04%
2022/10/25	7	97.64	4	98.45	97.30	3	10,521	0.03%
2022/10/24	4	99.35	14	100.42	97.90	-10	10,523	-0.10%
2022/10/21	10	97.45	7	97.39	95.00	3	10,508	0.03%
2022/10/20	49	97.09	47	97.14	98.40	2	10,537	0.02%
2022/10/19	6	100.63	7	101.50	99.80	-1	10,741	-0.01%
2022/10/18	23	100.52	16	100.66	100.50	7	10,864	0.06%
2022/10/17	3	99.07	0	0.00	103.00	3	11,816	0.03%
2022/10/14	2	100.50	5.2	101.73	103.50	-3.2	12,295	-0.03%
2022/10/13	11	100.95	4	103.00	94.10	7	12,329	0.06%
2022/10/12	2.1	103.08	0	0.00	104.00	2.1	12,291	0.02%
2022/10/11	9.1	107.51	6.1	108.68	107.00	3	12,413	0.02%
2022/10/07	5	112.70	0	0.00	113.00	5	12,607	0.04%
2022/10/06	1	114.00	10	114.15	115.50	-9	13,015	-0.07%
2022/10/05	5	114.40	5	114.60	113.00	0	13,248	0.00%
2022/10/04	0	0.00	1	110.50	110.00	-1	13,313	-0.01%
2022/09/30	10	103.50	16	105.78	108.00	-6	13,595	-0.04%
2022/09/29	4.1	105.78	1	105.00	104.50	3.1	13,715	0.02%
2022/09/28	6	109.75	4	107.38	105.00	2	13,911	0.01%
2022/09/27	2	110.50	7	111.50	113.50	-5	14,330	-0.03%
2022/09/26	7	111.71	16	110.72	108.50	-9	14,738	-0.06%
2022/09/23	9.1	120.45	0	0.00	117.00	9.1	15,029	0.06%
2022/09/22	12	124.13	6.1	124.51	124.00	5.9	15,066	0.04%
2022/09/21	9	123.44	10	123.60	124.00	-1	15,104	-0.01%
2022/09/20	7	123.21	8	123.38	122.50	-1	15,196	-0.01%
2022/09/19	1	120.50	1	120.50	120.50	0	15,291	0.00%
2022/09/16	2.1	120.00	3	119.50	120.00	-0.9	15,471	-0.01%
2022/09/15	21	122.81	4	122.63	120.00	17	15,554	0.11%
2022/09/14	7	121.21	9	121.45	123.50	-2	15,708	-0.01%
2022/09/13	20	123.50	21	125.24	122.50	-1	15,748	-0.01%
2022/09/12	0	0.00	3	118.67	118.50	-3	15,530	-0.02%
2022/09/08	3	115.00	5	116.00	117.50	-2	15,711	-0.01%
2022/09/07	2	112.75	2	113.25	115.00	0	15,940	0.00%
2022/09/06	5	115.40	4	113.75	113.00	1	16,010	0.01%
2022/09/05	7	119.43	5	119.70	118.50	2	15,932	0.01%
2022/09/02	9	121.83	0	0.00	122.00	9	15,939	0.06%
2022/09/01	9	122.00	1.2	123.26	121.00	7.8	16,062	0.05%
2022/08/31	6	125.42	3	125.00	125.50	3	16,138	0.02%
2022/08/30	3	122.50	1	123.50	122.50	2	16,552	0.01%
2022/08/29	5	121.20	3	123.00	123.00	2	17,208	0.01%
2022/08/26	15	129.83	11	129.00	126.50	4	17,514	0.02%
2022/08/25	17	127.88	31	127.97	127.50	-14	17,347	-0.08%
2022/08/24	1.1	121.14	6	122.83	123.00	-4.9	17,193	-0.03%
2022/08/23	11	120.73	11	121.41	121.50	0	17,543	0.00%
2022/08/22	7	125.36	2	124.25	123.50	5	17,678	0.03%
2022/08/19	24.1	127.40	35	126.91	125.50	-10.9	17,767	-0.06%
2022/08/18	9	123.28	11	123.23	124.50	-2	17,514	-0.01%
2022/08/17	8	120.88	3	120.50	119.50	5	17,449	0.03%
2022/08/16	23	123.24	11	124.59	122.50	12	17,705	0.07%
2022/08/15	20.1	124.95	16	124.41	124.00	4.1	17,881	0.02%
2022/08/12	4.1	120.96	9.1	118.73	121.50	-5.1	18,001	-0.03%
2022/08/11	1	113.50	2	114.49	113.00	-1	17,973	-0.01%
2022/08/10	1	111.99	0	0.00	111.00	1	18,274	0.01%
2022/08/09	4	113.75	8	114.13	113.50	-4	18,552	-0.02%
2022/08/08	4	114.13	4	113.00	114.00	0	19,047	0.00%
2022/08/05	8.1	112.31	12	111.46	114.00	-3.9	19,385	-0.02%
2022/08/04	10	104.45	4.2	103.86	106.50	5.8	19,606	0.03%
2022/08/03	10	108.20	5	108.30	108.00	5	19,728	0.03%
2022/08/02	2.1	109.99	7	109.07	109.00	-4.9	20,209	-0.02%
2022/08/01	8.2	114.24	4	112.63	112.50	4.2	20,510	0.02%
2022/07/29	3.1	118.68	3	119.17	119.50	0.1	21,141	0.00%
2022/07/28	6	121.42	19	121.95	118.00	-13	21,759	-0.06%
2022/07/27	9	120.00	6	120.42	120.00	3	22,255	0.01%
2022/07/26	33	121.88	21	121.55	119.50	12	22,354	0.05%
2022/07/25	14	127.18	8	127.31	127.50	6	22,271	0.03%
2022/07/22	71.2	132.73	47	133.90	130.00	24.2	22,383	0.11%
2022/07/21	21	125.07	51	124.80	129.50	-30	21,594	-0.14%
2022/07/20	12	118.33	17	118.00	118.00	-5	21,191	-0.02%
2022/07/19	8	114.56	7.1	114.94	114.00	0.9	21,217	0.00%
2022/07/18	32	116.36	12	116.58	117.00	20	21,378	0.09%
2022/07/15	10	115.20	13	114.27	116.00	-3	21,812	-0.01%
2022/07/14	70	114.30	87.3	113.59	114.50	-17.3	21,730	-0.08%
2022/07/13	35	112.19	12	113.67	110.00	23	21,524	0.11%
2022/07/12	13.1	112.73	13	112.08	112.50	0.1	21,510	0.00%
2022/07/11	7	117.93	7	117.57	117.50	0	21,710	0.00%
2022/07/08	26	118.37	22	118.16	117.00	4	21,852	0.02%
2022/07/07	11	116.00	26	116.44	117.00	-15	21,879	-0.07%
2022/07/06	19	114.61	6	115.33	112.50	13	22,093	0.06%
2022/07/05	26	117.90	20	117.95	118.00	6	22,267	0.03%
2022/07/04	101	120.86	104	119.42	122.00	-3	22,281	-0.01%	大買/大賣/
2022/07/01	18	124.97	10.2	124.41	122.50	7.8	22,482	0.03%
2022/06/30	26	137.33	10	137.05	136.00	16	22,408	0.07%
2022/06/29	31.1	138.00	41	139.00	143.00	-10	22,711	-0.04%
2022/06/28	11.2	141.05	2	139.50	140.50	9.2	22,946	0.04%
2022/06/27	14	147.79	24.1	148.34	147.50	-10.1	23,468	-0.04%
2022/06/24	15.1	140.50	3.1	140.26	140.00	12	23,867	0.05%
2022/06/23	4.1	144.85	3.1	143.54	144.00	1	24,329	0.00%
2022/06/22	31.2	148.23	25	148.34	144.00	6.2	24,814	0.03%
2022/06/21	6	155.17	12	154.59	156.50	-6	25,557	-0.02%
2022/06/20	22	160.12	13	164.32	154.00	9	26,723	0.03%
2022/06/17	52	163.22	38	163.91	167.50	14	27,070	0.05%
2022/06/16	34.1	171.62	31	171.52	166.00	3.1	27,297	0.01%
2022/06/15	6.1	170.67	14.1	170.39	170.50	-8	27,687	-0.03%
2022/06/14	3.1	165.27	4.1	164.26	168.00	-1	27,861	0.00%
2022/06/13	7.1	167.30	3.3	168.09	166.50	3.8	27,830	0.01%
2022/06/10	11.1	172.37	9.1	171.68	172.50	2	27,999	0.01%
2022/06/09	9	175.33	1	174.00	176.50	8	27,910	0.03%
2022/06/08	21	176.36	17	177.35	175.00	4	27,819	0.01%
2022/06/07	25.1	181.56	44.3	180.93	182.00	-19.2	27,607	-0.07%
2022/06/06	24	176.17	25	176.74	176.50	-1	27,139	0.00%
2022/06/02	4	171.88	4	173.25	173.00	0	26,990	0.00%
2022/06/01	20	173.10	13	173.19	171.50	7	26,945	0.03%
2022/05/31	32.1	172.95	47.2	173.30	173.50	-15.1	26,840	-0.06%
2022/05/30	13.2	168.67	25.2	168.21	169.00	-12	26,547	-0.05%
2022/05/27	24	163.52	13.2	163.80	162.50	10.8	26,408	0.04%
2022/05/26	12.1	162.70	6	162.33	160.50	6.1	26,281	0.02%
2022/05/25	26	163.10	27.1	161.53	164.00	-1.1	26,198	0.00%
2022/05/24	30.4	165.98	20	165.10	160.50	10.4	26,005	0.04%
2022/05/23	25.1	174.06	15	173.21	172.00	10.1	25,657	0.04%
2022/05/20	45	174.64	33	174.98	175.00	12	25,429	0.05%
2022/05/19	14.1	171.06	33	171.44	173.50	-18.9	25,020	-0.08%
2022/05/18	25	173.08	38	173.41	171.50	-13	24,878	-0.05%
2022/05/17	20.1	169.45	15	170.07	171.50	5.1	24,725	0.02%
2022/05/16	46	172.17	44	169.86	167.50	2	24,832	0.01%
2022/05/13	25	168.40	51.2	167.81	166.50	-26.2	24,511	-0.11%
2022/05/12	23.1	165.24	26.1	165.29	163.00	-3	24,431	-0.01%
2022/05/11	19	164.82	17	163.32	163.50	2	24,469	0.01%
2022/05/10	17	164.94	20	166.30	168.00	-3	24,989	-0.01%
2022/05/09	35	166.31	14	166.04	163.00	21	24,776	0.08%
2022/05/06	22.1	168.63	37	168.72	171.50	-14.9	24,525	-0.06%
2022/05/05	15.1	167.47	25.1	167.72	168.00	-10	24,166	-0.04%
2022/05/04	23	158.41	29	159.93	162.50	-6	23,768	-0.03%
2022/05/03	7	149.57	11	148.86	151.50	-4	23,539	-0.02%
2022/04/29	8	147.81	4	146.91	146.00	4	23,509	0.02%
2022/04/28	3	143.64	4.1	145.27	143.50	-1	23,501	0.00%
2022/04/27	22	141.93	22	142.45	145.00	0	23,407	0.00%
2022/04/26	12	148.67	9	145.94	143.50	3	23,610	0.01%
2022/04/25	14	151.58	13	153.42	149.00	1	23,957	0.00%
2022/04/22	20.1	161.52	16	160.34	159.50	4.1	24,015	0.02%
2022/04/21	42	167.36	50	166.28	166.50	-8	23,823	-0.03%
2022/04/20	3	159.00	3	158.83	159.50	0	23,299	0.00%
2022/04/19	5	159.50	7.1	160.27	158.00	-2.1	23,270	-0.01%
2022/04/18	20.1	155.59	10.1	155.59	156.00	10	23,186	0.04%
2022/04/15	43.1	157.77	26	156.23	156.50	17.1	23,015	0.07%
2022/04/14	12	166.25	5	166.80	167.00	7	22,684	0.03%
2022/04/13	9	163.17	4	164.13	163.50	5	22,437	0.02%
2022/04/12	11	160.32	9	159.72	159.00	2	22,172	0.01%
2022/04/11	28	165.45	77	163.55	160.50	-49	21,872	-0.22%
2022/04/08	12	171.17	10.1	171.82	173.00	2	21,426	0.01%
2022/04/07	24.1	171.43	22.1	171.98	172.50	2	20,942	0.01%
2022/04/06	15.1	179.74	5.2	180.55	180.00	9.9	20,316	0.05%
2022/04/01	17	181.83	3.1	183.63	183.00	13.9	20,023	0.07%
2022/03/31	76	192.93	17	193.50	191.00	59	19,559	0.30%
2022/03/30	24.2	198.11	34	196.94	190.50	-9.9	19,221	-0.05%
2022/03/29	14.1	189.22	21.1	190.68	194.50	-7	18,900	-0.04%
2022/03/28	51	184.00	43.1	181.06	177.00	7.9	18,930	0.04%
2022/03/25	33.1	179.78	52	180.05	179.50	-18.9	18,298	-0.10%
2022/03/24	18	176.39	26	176.60	179.00	-8	17,766	-0.04%
2022/03/23	23.1	169.53	39	171.22	175.50	-15.9	16,873	-0.09%
2022/03/22	26	155.58	38	157.36	160.00	-12	15,827	-0.08%
2022/03/21	22	153.55	17	154.15	153.50	5	15,465	0.03%
2022/03/18	25	150.94	26	150.40	149.00	-1	15,255	-0.01%
2022/03/17	12	143.13	31.2	145.19	148.50	-19.2	14,639	-0.13%
2022/03/16	10.2	136.85	2.1	137.00	137.00	8.1	14,436	0.06%
2022/03/15	24	142.52	12	140.13	138.50	12	14,460	0.08%
2022/03/14	4	144.75	28	144.91	145.00	-24	14,442	-0.17%
2022/03/11	8	142.88	8.1	143.71	143.00	-0.1	14,740	0.00%
2022/03/10	20.1	145.07	24.1	145.98	143.00	-4	14,906	-0.03%
2022/03/09	19.1	142.69	22	143.89	143.50	-2.9	15,044	-0.02%
2022/03/08	12	139.75	23	140.81	140.00	-11	15,349	-0.07%
2022/03/07	25	137.66	23	138.11	138.00	2	16,046	0.01%
2022/03/04	21	144.57	19	145.39	144.50	2	17,325	0.01%
2022/03/03	17	145.50	14	146.04	145.50	3	18,951	0.02%
2022/03/02	13	142.08	13	142.12	143.00	0	19,522	0.00%
2022/03/01	3	139.17	3	139.67	139.50	0	20,151	0.00%
2022/02/25	7	136.00	1	138.50	136.50	6	20,576	0.03%
2022/02/24	3	136.17	4	134.13	133.50	-1	21,396	0.00%
2022/02/22	6	138.75	10.1	137.52	136.50	-4.1	21,565	-0.02%
2022/02/21	2	141.76	2.1	141.83	142.00	-0.1	21,782	0.00%
2022/02/18	7.1	141.20	8	142.82	144.50	-1	22,092	0.00%
2022/02/17	24	144.69	21	144.57	143.00	3	22,348	0.01%
2022/02/16	25.1	149.66	25	150.06	147.50	0.1	22,483	0.00%
2022/02/15	12	147.54	17	148.06	145.50	-5	22,383	-0.02%
2022/02/14	33	145.50	28	145.36	143.50	5	22,227	0.02%
2022/02/11	21	149.31	15	150.54	152.00	6	22,140	0.03%
2022/02/10	54	149.73	60	149.41	147.50	-6	21,979	-0.03%
2022/02/09	28	146.82	17	144.91	143.00	11	21,281	0.05%
2022/02/08	1	144.00	6	145.25	145.00	-5	21,042	-0.02%
2022/02/07	18	145.56	17	145.24	144.00	1	21,124	0.00%
2022/01/26	24	141.63	29.5	141.97	143.00	-5.5	20,884	-0.03%
2022/01/25	20	141.00	28.2	141.27	140.50	-8.2	20,809	-0.04%
2022/01/24	7	136.93	1	137.00	138.50	6	20,593	0.03%
2022/01/21	24	140.46	24.1	139.02	135.00	-0.1	20,604	0.00%
2022/01/20	7	141.29	12	141.71	142.00	-5	20,533	-0.02%
2022/01/19	55.5	140.21	54	140.55	140.50	1.5	20,662	0.01%
2022/01/18	46	138.73	53	139.38	139.00	-7	20,828	-0.03%
2022/01/17	38	130.24	37	131.19	131.00	1	20,616	0.00%
2022/01/14	3	122.34	2	122.00	124.00	1	21,152	0.00%
2022/01/13	7	125.79	2	127.25	126.00	5	21,889	0.02%
2022/01/12	5	128.20	32	127.80	126.50	-27	22,179	-0.12%
2022/01/11	4.1	131.97	9	134.17	130.50	-4.9	22,287	-0.02%
2022/01/10	12	132.46	4.3	132.94	137.00	7.7	22,311	0.03%
2022/01/07	9	133.22	18	132.33	131.00	-9	22,444	-0.04%
2022/01/06	12.1	137.95	6	138.33	138.00	6.1	22,628	0.03%
2022/01/05	9	140.51	11	140.23	139.50	-2	22,911	-0.01%
2022/01/04	28	143.63	12.2	144.91	143.50	15.8	23,052	0.07%
2022/01/03	0	0.00	1	140.00	141.00	-1	23,537	0.00%
2021/12/30	6.1	141.25	4	141.50	141.00	2.1	23,999	0.01%
2021/12/29	5	143.30	3.1	144.90	142.00	1.9	24,430	0.01%
2021/12/28	3	142.67	17	143.32	143.50	-14	24,848	-0.06%
2021/12/27	6	143.00	3	142.50	142.50	3	25,173	0.01%
2021/12/24	7	143.93	15	144.00	143.00	-8	25,512	-0.03%
2021/12/23	50	148.39	26	146.23	145.00	24	25,614	0.09%
2021/12/22	80	148.20	65.4	149.11	145.50	14.6	25,562	0.06%
2021/12/21	4	140.12	3.2	139.92	139.50	0.8	25,152	0.00%
2021/12/20	9.1	141.43	2	139.50	139.00	7.1	25,892	0.03%
2021/12/17	10.1	143.56	10	143.75	144.50	0.1	26,456	0.00%
2021/12/16	27.1	146.61	30.3	147.46	147.00	-3.2	26,543	-0.01%
2021/12/15	12	141.13	18	141.64	143.00	-6	26,464	-0.02%
2021/12/14	23	141.11	25	141.60	142.00	-2	26,689	-0.01%
2021/12/13	17.1	138.91	9.2	138.49	138.00	7.9	26,765	0.03%
2021/12/10	13.1	138.50	14	141.11	140.00	-0.9	27,342	0.00%
2021/12/09	11	142.23	10	141.85	141.00	1	28,202	0.00%
2021/12/08	14.1	144.13	17.1	143.65	144.50	-3	28,612	-0.01%
2021/12/07	44.3	146.68	30.1	144.24	144.00	14.2	28,992	0.05%
2021/12/06	19	153.78	19	152.63	149.00	0	29,329	0.00%
2021/12/03	30	154.30	20.2	154.61	154.00	9.8	30,337	0.03%
2021/12/02	39	158.10	60	157.97	152.00	-21	30,465	-0.07%
2021/12/01	87	159.98	57.1	160.22	162.50	29.9	30,713	0.10%
2021/11/30	53.2	160.79	43.2	159.88	155.50	10	30,901	0.03%
2021/11/29	151.2	152.69	167.5	152.77	156.00	-16.3	31,412	-0.05%	大買/大賣/
2021/11/26	54.2	141.63	62.2	142.75	143.50	-8	31,181	-0.03%
2021/11/25	72.3	142.76	66	141.00	139.00	6.3	30,992	0.02%
2021/11/24	34	138.35	24.1	137.74	138.00	9.9	30,645	0.03%
2021/11/23	59.1	142.60	79.4	143.32	143.00	-20.4	31,034	-0.07%
2021/11/22	7	138.21	4	137.63	137.50	3	31,544	0.01%
2021/11/19	7.4	137.35	37	136.36	135.50	-29.6	34,292	-0.09%
2021/11/18	37.3	142.32	17	140.71	139.50	20.3	35,764	0.06%
2021/11/17	28.1	140.74	26.1	141.08	143.00	2	36,558	0.01%
2021/11/16	58	139.23	53.1	138.15	136.00	4.9	37,590	0.01%
2021/11/15	17.1	138.85	16.3	138.30	138.50	0.8	38,657	0.00%
2021/11/12	78.1	133.83	67	135.46	133.00	11.1	39,680	0.03%
2021/11/11	8	131.63	9	132.44	130.50	-1	40,366	0.00%
2021/11/10	9	132.89	17.5	132.65	131.00	-8.5	40,750	-0.02%
2021/11/09	28.4	128.25	17.1	128.79	130.00	11.4	40,825	0.03%
2021/11/08	5.1	120.72	8.2	122.29	122.00	-3.1	40,859	-0.01%
2021/11/05	19.3	124.59	34.2	125.86	124.00	-14.9	41,105	-0.04%
2021/11/04	38.3	126.29	23	127.30	126.00	15.3	41,586	0.04%
2021/11/03	12	128.63	9	130.22	130.00	3	41,987	0.01%
2021/11/02	14	130.32	10	131.80	128.00	4	42,474	0.01%
2021/11/01	12	131.67	14.1	131.14	131.00	-2.1	43,019	0.00%
2021/10/29	10.1	128.95	5	128.30	128.00	5.1	44,230	0.01%
2021/10/28	13	130.46	10	129.90	129.00	3	44,764	0.01%
2021/10/27	21	130.95	21	130.10	132.00	0	45,083	0.00%
2021/10/26	26	129.10	19.1	130.48	127.00	6.9	45,547	0.02%
2021/10/25	18.1	140.14	23.2	140.35	139.50	-5.1	46,178	-0.01%
2021/10/22	28.1	141.18	44.2	140.67	144.00	-16	46,175	-0.03%
2021/10/21	43.1	139.04	40.1	139.75	136.00	3	46,465	0.01%
2021/10/20	15.1	133.37	14	133.32	135.00	1	46,586	0.00%
2021/10/19	18	126.86	14	127.39	128.50	4	47,139	0.01%
2021/10/18	1.1	121.55	2	122.00	123.00	-0.9	47,995	0.00%
2021/10/15	8	120.81	16	122.41	122.00	-8	48,377	-0.02%
2021/10/14	13	119.65	10.1	121.02	118.00	2.9	48,819	0.01%
2021/10/13	17.1	124.08	4	120.88	120.50	13.1	49,261	0.03%
2021/10/12	23	131.61	10	130.15	128.50	13	49,863	0.03%
2021/10/08	32	135.44	41	135.44	131.00	-9	50,305	-0.02%
2021/10/07	29	132.60	26	131.71	133.50	3	50,945	0.01%
2021/10/06	12	127.46	14.1	128.31	130.50	-2.1	50,971	0.00%
2021/10/05	19	124.03	29	121.71	126.50	-10	51,717	-0.02%
2021/10/04	10	125.55	7	125.07	121.50	3	52,128	0.01%
2021/10/01	5	128.89	10	127.29	124.00	-5	52,726	-0.01%
2021/09/30	16	134.56	16	135.16	134.00	0	53,156	0.00%
2021/09/29	22.1	135.45	22.1	135.23	134.00	0	53,244	0.00%
2021/09/28	19	135.86	15.4	135.55	139.00	3.7	53,458	0.01%
2021/09/27	44.3	136.26	61	136.52	138.00	-16.7	53,472	-0.03%
2021/09/24	70	132.89	65	133.25	135.00	5	52,807	0.01%
2021/09/23	13	126.50	11	126.55	124.50	2	52,292	0.00%
2021/09/22	116.1	124.26	111.4	122.64	125.00	4.7	52,340	0.01%	大買/大賣/
2021/09/17	20.3	123.01	27	123.65	126.50	-6.8	52,383	-0.01%
2021/09/16	9	120.83	8	120.88	121.50	1	52,394	0.00%
2021/09/15	34	121.32	33	121.64	120.00	1	52,459	0.00%
2021/09/14	29.1	123.31	25	122.36	121.50	4.1	52,046	0.01%
2021/09/13	21.1	133.41	16	134.16	129.00	5.1	51,349	0.01%
2021/09/10	35	130.93	44	131.40	133.00	-9	51,054	-0.02%
2021/09/09	75	134.17	52.2	133.87	133.00	22.8	50,598	0.05%
2021/09/08	48	131.77	54.1	131.57	130.50	-6.1	50,078	-0.01%
2021/09/07	30.2	142.06	12.1	144.69	138.50	18.1	49,056	0.04%
2021/09/06	33.4	158.04	121	159.24	153.50	-87.6	48,713	-0.18%	大賣/
2021/09/03	162.4	165.15	69.2	164.81	165.50	93.2	48,488	0.19%	大買/
2021/09/02	139.1	166.72	323.2	167.34	159.00	-184	48,252	-0.38%	大買/大賣/鉅額交易
2021/09/01	324.1	164.95	246.6	161.88	167.00	77.5	46,980	0.16%	大買/大賣/
2021/08/31	95	153.75	39.1	153.72	155.00	55.9	46,231	0.12%
2021/08/30	25	151.62	11.1	151.64	150.00	13.9	46,138	0.03%
2021/08/27	66.5	152.44	64	151.84	150.00	2.5	46,457	0.01%
2021/08/26	220.1	159.40	275.1	159.39	158.00	-55.1	46,194	-0.12%	大買/大賣/
2021/08/25	282.6	164.51	272.3	163.33	158.50	10.2	45,344	0.02%	大買/大賣/
2021/08/24	125	158.26	152.2	157.25	163.50	-27.2	43,208	-0.06%	大買/大賣/
2021/08/23	94.1	150.97	69.5	150.62	149.00	24.6	42,798	0.06%
2021/08/20	165.3	143.45	143.3	142.94	144.00	22	43,009	0.05%	大買/大賣/
2021/08/19	122.1	148.40	89.1	145.87	135.00	33	42,007	0.08%	大買/
2021/08/18	140.1	138.46	150.3	140.67	150.00	-10.3	40,718	-0.03%	大買/大賣/
2021/08/17	64.2	140.31	68.6	140.13	137.50	-4.4	39,881	-0.01%
2021/08/16	27.1	135.96	24.1	135.86	135.50	3	39,150	0.01%
2021/08/13	37	136.51	20.2	137.49	130.50	16.9	38,780	0.04%
2021/08/12	13	134.92	23.7	135.64	136.50	-10.7	38,600	-0.03%
2021/08/11	40.4	135.85	40.8	134.88	128.00	-0.4	38,648	0.00%
2021/08/10	42	133.18	70	133.58	135.00	-28	38,582	-0.07%
2021/08/09	96.4	144.23	55.1	139.85	138.50	41.3	38,319	0.11%
2021/08/06	20	147.98	39.6	147.85	150.00	-19.6	38,020	-0.05%
2021/08/05	84.4	146.45	143	148.21	144.50	-58.6	37,805	-0.16%	大賣/
2021/08/04	142.3	151.10	92.3	150.59	149.50	50	37,759	0.13%	大買/
2021/08/03	94.2	141.11	78.4	140.21	142.00	15.9	36,910	0.04%
2021/08/02	38.1	136.42	183	137.13	135.00	-144.9	36,810	-0.39%	大賣/鉅額交易
2021/07/30	55.8	140.08	416.2	136.66	135.00	-360.4	36,379	-0.99%	大賣/鉅額交易
2021/07/29	169.4	132.02	168.1	132.65	136.50	1.2	35,710	0.00%	大買/大賣/
2021/07/28	37.2	139.01	220	140.32	132.50	-182.8	34,588	-0.53%	大賣/鉅額交易
2021/07/27	149.7	153.75	163	149.58	147.00	-13.3	34,541	-0.04%	大買/大賣/
2021/07/26	260.1	153.72	467.3	147.01	155.00	-207.2	33,627	-0.62%	大買/大賣/鉅額交易
2021/07/23	475.2	144.80	75.4	148.16	141.00	399.8	32,848	1.22%	大買/鉅額交易
2021/07/22	628	152.93	95	154.53	153.00	533	32,220	1.65%	大買/鉅額交易
2021/07/21	28	142.50	22.1	146.07	147.50	5.9	31,411	0.02%
2021/07/20	37	137.72	51.1	136.19	134.50	-14.1	31,298	-0.04%
2021/07/19	42.3	135.90	33	134.50	134.00	9.3	31,150	0.03%
2021/07/16	98	134.97	98.3	135.96	137.00	-0.3	31,080	0.00%
2021/07/15	30	126.46	49.2	126.89	130.00	-19.2	30,465	-0.06%
2021/07/14	59.2	125.76	68.1	126.75	124.50	-8.8	30,605	-0.03%
2021/07/13	7	119.21	19	119.58	123.00	-12	30,442	-0.04%
2021/07/12	108	111.19	96.1	112.62	112.00	12	30,802	0.04%	大買/
2021/07/09	77	100.63	93.2	102.32	105.50	-16.2	29,847	-0.05%
2021/07/08	50.1	96.48	39	96.53	96.20	11.1	29,423	0.04%
2021/07/07	27	93.03	37.2	92.83	95.50	-10.2	29,117	-0.04%
2021/07/06	10	87.79	10.1	87.18	86.90	-0.1	28,520	0.00%
2021/07/05	117	88.47	125.1	88.69	86.20	-8.1	28,772	-0.03%	大買/大賣/
2021/07/02	8	82.99	26.5	81.50	86.00	-18.5	28,994	-0.06%
2021/07/01	16.2	80.07	8	79.91	78.90	8.2	29,316	0.03%
2021/06/30	4.1	81.03	4	81.00	80.30	0.1	29,785	0.00%
2021/06/29	20.1	82.82	7	82.60	81.10	13.1	31,403	0.04%
2021/06/28	9	84.86	10.1	84.83	84.90	-1.1	33,429	0.00%
2021/06/25	4	84.88	24.2	84.27	84.30	-20.2	34,038	-0.06%
2021/06/24	43	83.22	23	83.47	83.50	20	33,812	0.06%
2021/06/23	22	81.35	26	81.51	82.40	-4	33,654	-0.01%
2021/06/22	15	81.05	11	81.88	79.20	4	33,733	0.01%
2021/06/21	7	79.93	11	79.76	79.90	-4	33,417	-0.01%
2021/06/18	4	80.38	4	80.50	79.60	0	33,176	0.00%
2021/06/17	5	79.90	1	80.10	81.50	4	33,009	0.01%
2021/06/16	11	81.05	4.1	81.06	79.90	6.9	32,827	0.02%
2021/06/15	24	82.71	8	84.29	82.30	16	32,627	0.05%
2021/06/11	37	84.84	29.1	84.58	83.00	7.9	32,497	0.02%
2021/06/10	28	82.73	32.3	82.79	83.10	-4.3	31,950	-0.01%
2021/06/09	49	79.49	49.1	79.61	78.60	-0.1	31,065	0.00%
2021/06/08	28.1	76.83	21.3	78.09	77.00	6.9	30,472	0.02%
2021/06/07	12.2	85.18	8	85.84	83.10	4.2	29,770	0.01%
2021/06/04	77	88.61	66	88.58	86.00	11	29,326	0.04%
2021/06/03	57	86.68	56.3	86.68	85.70	0.7	28,631	0.00%
2021/06/02	21	85.99	35	85.09	83.00	-14	28,030	-0.05%
2021/06/01	98	84.11	93.1	84.08	86.10	4.9	27,484	0.02%
2021/05/31	110.2	83.90	98.7	84.24	81.90	11.5	26,770	0.04%	大買/
2021/05/28	42.3	78.23	87.8	77.82	79.20	-45.5	25,574	-0.18%
2021/05/27	40	70.63	15	70.61	72.00	25	24,303	0.10%
2021/05/26	5	68.94	5	68.62	68.50	0	23,964	0.00%
2021/05/25	22	69.11	18.1	69.39	68.20	3.9	23,809	0.02%
2021/05/24	7.1	66.53	0	67.10	66.80	7	23,310	0.03%
2021/05/21	1	64.30	1	63.70	64.00	0	23,089	0.00%
2021/05/20	5	64.70	6	65.35	62.90	-1	23,202	0.00%
2021/05/19	10	65.06	11	64.95	66.00	-1	23,128	0.00%
2021/05/18	18	59.72	3.1	62.60	62.90	15	22,850	0.07%
2021/05/17	2	57.90	17	60.51	57.20	-15	22,602	-0.07%
2021/05/14	5	65.32	9	65.00	63.50	-4	22,280	-0.02%
2021/05/13	8	63.70	9	63.68	62.90	-1	21,942	0.00%
2021/05/12	66	65.72	63	64.86	63.50	3	21,570	0.01%
2021/05/11	9	68.41	5	68.74	67.00	4	20,854	0.02%
2021/05/10	8.5	72.01	15	72.24	74.00	-6.5	20,353	-0.03%
2021/05/07	0	0.00	3.2	67.30	67.30	-3.2	19,787	-0.02%
2021/05/06	5.1	63.19	6.1	63.04	61.20	-1	19,751	-0.01%
2021/05/05	8	63.99	6	63.67	62.80	2	19,622	0.01%
2021/05/04	7.1	64.20	5	62.60	64.40	2.1	19,451	0.01%
2021/05/03	4	67.58	139	67.02	67.00	-135	19,143	-0.71%	大賣/鉅額交易
2021/04/29	112.1	70.37	125.4	70.90	69.00	-13.4	18,981	-0.07%	大買/大賣/
2021/04/28	37	70.84	4	69.60	69.60	33	18,872	0.18%
2021/04/27	117	73.48	3.2	73.44	72.10	113.9	18,631	0.61%	大買/鉅額交易
2021/04/26	36	76.35	36.2	75.73	75.40	-0.2	18,336	0.00%
2021/04/23	107	75.13	123	75.35	74.40	-16	17,959	-0.09%	大買/大賣/
2021/04/22	83	76.27	108	76.53	72.60	-25	17,593	-0.14%	大賣/
2021/04/21	43	73.43	24	73.19	73.40	19	17,087	0.11%
2021/04/20	104	73.28	111	73.70	73.00	-7	16,800	-0.04%	大買/大賣/
2021/04/19	57	71.70	33.4	71.37	70.00	23.6	16,096	0.15%
2021/04/16	19	69.16	28	69.33	71.10	-9	15,114	-0.06%
2021/04/15	5.1	64.42	2	64.00	64.70	3.1	14,251	0.02%
2021/04/14	21	63.77	27.1	62.00	63.70	-6.1	13,976	-0.04%
2021/04/13	57.2	68.42	49	68.70	65.60	8.2	13,548	0.06%
2021/04/12	2	66.50	6.1	66.30	66.70	-4.1	12,897	-0.03%
2021/04/09	3	62.53	20	61.66	60.70	-17	12,824	-0.13%
2021/04/08	114	67.13	105	67.23	64.00	9	12,398	0.07%	大買/大賣/
2021/04/07	9	63.50	21.1	63.60	64.20	-12.1	11,648	-0.10%
2021/04/06	45.1	58.39	39.4	58.62	58.40	5.7	11,053	0.05%
2021/04/01	348	58.43	383.1	59.06	58.20	-35.1	10,491	-0.33%	大買/大賣/
2021/03/31	62.1	56.26	44.3	56.38	57.40	17.8	8,769	0.20%
2021/03/30	29	49.46	41	49.90	52.20	-12	6,590	-0.18%
2021/03/29	9	47.66	6.2	47.87	47.50	2.8	5,909	0.05%
2021/03/26	4	47.31	16.1	47.29	47.45	-12.1	5,852	-0.21%
2021/03/25	18.1	46.71	18	46.82	47.00	0.1	5,689	0.00%
2021/03/23	1	45.40	0	0.00	44.65	1	5,427	0.02%
2021/03/19	2	44.50	0	0.00	44.50	2	5,708	0.04%
2021/03/18	2	44.95	2	44.93	45.00	0	5,742	0.00%
2021/03/17	4	45.55	9	46.19	45.15	-5	5,847	-0.09%
2021/03/16	11	46.43	7	46.29	46.50	4	5,917	0.07%
2021/03/15	0	0.00	3.4	45.35	45.50	-3.4	6,056	-0.06%
2021/03/12	2	44.65	0	0.00	44.60	2	6,178	0.03%
2021/03/11	1.8	44.37	5	44.40	44.60	-3.2	6,587	-0.05%
2021/03/10	13	44.10	0	0.00	43.90	13	6,813	0.19%
2021/03/09	7.6	43.76	5	43.60	43.80	2.6	7,223	0.04%
2021/03/08	2	44.13	0	0.00	43.95	2	7,316	0.03%
2021/03/05	1	44.90	1	44.30	44.30	0	7,337	0.00%
2021/03/04	5	45.06	1	45.00	45.00	4	7,367	0.05%
2021/03/03	0	0.00	3	45.03	46.20	-3	7,644	-0.04%
2021/03/02	5	46.30	11	47.19	46.30	-6	7,592	-0.08%
2021/02/26	8	47.38	3	47.08	47.35	5	7,537	0.07%
2021/02/25	1	47.30	1.8	47.34	46.90	-0.8	7,510	-0.01%
2021/02/24	0.4	46.70	1	47.45	46.70	-0.6	7,609	-0.01%
2021/02/23	16.2	46.54	2	46.68	46.65	14.2	7,591	0.19%
2021/02/22	16.2	47.73	8.2	48.43	47.45	8	7,530	0.11%
2021/02/19	0.2	46.05	2.1	47.52	47.45	-1.9	7,275	-0.03%
2021/02/18	7.1	46.72	26	46.53	46.85	-18.9	7,114	-0.27%
2021/02/17	5	46.00	2	45.58	46.15	3	7,002	0.04%
2021/02/05	0.5	44.20	3	44.23	44.20	-2.5	6,944	-0.04%
2021/02/03	5	43.70	6	44.26	43.70	-1	6,939	-0.01%
2021/02/02	1	43.80	2	43.60	43.75	-1	6,955	-0.01%
2021/02/01	3	42.37	0	0.00	42.55	3	6,936	0.04%
2021/01/29	1	44.15	0	0.00	43.10	1	6,909	0.01%
2021/01/28	6	44.55	2	44.45	44.35	4	6,858	0.06%
2021/01/27	1	45.45	0.2	45.50	45.45	0.8	6,841	0.01%
2021/01/25	0	0.00	6	44.72	44.90	-6	6,778	-0.09%
2021/01/22	6	44.59	3	44.65	44.65	3	6,759	0.04%
2021/01/21	6	44.43	3	45.00	44.05	3	6,733	0.04%
2021/01/20	2	45.10	0.2	46.80	45.10	1.8	6,699	0.03%
2021/01/19	0	0.00	16	46.70	46.10	-16	6,581	-0.24%
2021/01/18	3	45.88	2	46.55	46.10	1	6,537	0.02%
2021/01/15	13	47.90	16	48.91	47.30	-3	6,465	-0.05%
2021/01/14	22	48.15	5	48.18	48.20	17	6,337	0.27%
2021/01/13	5	46.52	7	46.56	46.55	-2	6,131	-0.03%
2021/01/12	1	47.10	8	47.88	46.15	-7	6,067	-0.12%
2021/01/11	8	47.78	7	47.44	47.50	1	5,985	0.02%
2021/01/08	0	0.00	3	45.60	45.35	-3	5,832	-0.05%
2021/01/07	5	45.72	2	46.08	45.80	3	5,840	0.05%
2021/01/06	6	46.47	7	45.84	45.65	-1	5,914	-0.02%
2021/01/05	2	46.78	0	0.00	46.85	2	5,892	0.03%
2021/01/04	3	47.90	14	47.85	47.65	-11	5,976	-0.18%
2020/12/31	7	47.46	10	47.56	47.45	-3	5,860	-0.05%
2020/12/30	4	46.48	5	46.54	46.70	-1	5,800	-0.02%
2020/12/29	4	46.36	2	46.23	46.20	2	5,800	0.03%
2020/12/28	10	46.53	7	46.66	46.65	3	5,771	0.05%
2020/12/25	5	46.22	6	46.58	46.40	-1	5,712	-0.02%
2020/12/24	35	46.94	38	46.89	46.75	-3	5,641	-0.05%
2020/12/23	9	46.16	6.6	46.25	46.20	2.4	5,543	0.04%
2020/12/22	10	45.48	5	45.44	44.90	5	5,383	0.09%
2020/12/21	17	44.51	3	43.97	45.05	14	5,259	0.27%
2020/12/18	3	45.27	3	44.83	44.75	0	5,182	0.00%
2020/12/17	4	45.18	3	45.00	45.00	1	5,165	0.02%
2020/12/16	5.4	45.47	6	45.48	45.30	-0.6	5,161	-0.01%
2020/12/15	10.8	45.99	13.2	45.52	45.15	-2.4	5,109	-0.05%
2020/12/14	3	47.63	0	0.00	47.40	3	4,874	0.06%
2020/12/11	3	47.00	3	46.90	46.95	0	4,843	0.00%
2020/12/10	11	49.21	2	49.25	48.25	9	4,790	0.19%
2020/12/09	20	51.43	67	51.16	51.00	-47	4,654	-1.01%
2020/12/08	6	49.90	9	49.93	50.20	-3	4,480	-0.07%
2020/12/07	17	50.77	88	51.18	50.80	-71	4,324	-1.64%
2020/12/04	15.5	48.77	94	48.97	48.75	-78.5	3,916	-2.00%
2020/12/03	26	47.72	37.8	48.10	47.50	-11.8	3,684	-0.32%
2020/12/02	13	46.51	8	46.46	46.45	5	3,307	0.15%
2020/12/01	1	44.80	1	44.70	45.50	0	3,232	0.00%
2020/11/27	40	45.95	43.1	46.18	45.75	-3.1	3,579	-0.09%
2020/11/26	0	0.00	1	44.35	44.35	-1	3,259	-0.03%
2020/11/25	3	43.80	5	43.85	43.75	-2	3,232	-0.06%
2020/11/24	1	44.80	3	44.70	43.90	-2	3,200	-0.06%
2020/11/23	16	44.47	20.1	44.66	44.80	-4.1	3,145	-0.13%
2020/11/20	8.8	43.41	6	43.55	43.70	2.8	2,993	0.09%
2020/11/19	4.2	42.60	0	0.00	42.50	4.2	2,942	0.14%
2020/11/17	0	0.00	1	42.35	42.35	-1	2,936	-0.03%
2020/11/11	0.2	42.50	0	0.00	42.80	0.2	3,120	0.01%
2020/11/10	2	43.00	1	42.60	42.50	1	3,138	0.03%
2020/11/06	2	41.95	1	42.20	41.90	1	3,206	0.03%
2020/11/05	1	41.80	0.2	41.90	41.80	0.8	3,263	0.02%
2020/11/03	1	41.65	0	0.00	41.65	1	3,397	0.03%
2020/10/30	1	41.80	2	41.55	41.40	-1	3,457	-0.03%
2020/10/29	1	41.85	0	0.00	42.20	1	3,572	0.03%
2020/10/28	1	42.25	0	0.00	42.10	1	3,609	0.03%
2020/10/23	1	43.90	0	0.00	43.95	1	3,731	0.03%
2020/10/22	2	43.40	1	43.40	43.50	1	3,787	0.03%
2020/10/19	1	45.60	2	45.83	45.65	-1	3,768	-0.03%
2020/10/16	0.9	45.35	0	0.00	45.30	0.9	3,780	0.02%
2020/10/15	0	0.00	1	46.50	46.10	-1	3,764	-0.03%
2020/10/14	4.1	46.68	1	47.15	46.50	3.1	3,768	0.08%
2020/10/13	1	45.05	3	45.38	45.85	-2	3,693	-0.05%
2020/10/12	7	46.03	5	45.83	45.50	2	3,642	0.05%
2020/10/08	0	0.00	1	44.90	45.15	-1	3,536	-0.03%
2020/10/07	1	44.60	3	44.50	44.55	-2	3,507	-0.06%
2020/10/06	3	44.00	0	0.00	44.10	3	3,465	0.09%
2020/09/24	1	42.05	0	0.00	42.05	1	4,396	0.02%
2020/09/22	1	45.20	3	43.63	44.00	-2	4,399	-0.05%
2020/09/21	4	45.26	2	45.63	45.05	2	4,359	0.05%
2020/09/18	1	45.20	3	45.22	45.20	-2	4,321	-0.05%
2020/09/17	1	45.20	0	0.00	45.25	1	4,319	0.02%
2020/09/16	0	0.00	2	45.45	45.30	-2	4,300	-0.05%
2020/09/15	1	45.55	3	45.50	45.00	-2	4,317	-0.05%
2020/09/14	3	44.67	6	44.15	44.80	-3	4,231	-0.07%
2020/09/11	4	43.16	0	0.00	43.10	4	4,186	0.10%
2020/09/10	0	0.00	6	44.50	43.95	-6	4,162	-0.14%
2020/09/08	5	44.95	2	45.45	44.75	3	4,132	0.07%
2020/09/07	1	44.90	3	45.80	44.75	-2	4,107	-0.05%
2020/09/04	5	44.67	0	0.00	44.90	5	4,073	0.12%
2020/09/03	13	45.55	29	45.76	45.50	-16	4,036	-0.40%
2020/09/02	29	47.07	11	46.80	46.60	18	3,899	0.46%
2020/08/28	0	0.00	1	43.25	43.10	-1	3,696	-0.03%
2020/08/27	3	43.37	0	0.00	43.15	3	3,720	0.08%
2020/08/25	0	0.00	3	43.60	43.80	-3	3,756	-0.08%
2020/08/21	3	42.95	0	0.00	43.05	3	3,855	0.08%
2020/08/20	1	43.15	3	42.05	42.55	-2	3,846	-0.05%
2020/08/19	14	44.42	3	44.38	44.00	11	3,804	0.29%
2020/08/18	6	45.90	1	46.40	45.65	5	3,761	0.13%
2020/08/17	6	46.01	4	46.30	46.65	2	3,716	0.05%
2020/08/14	2	45.30	21	45.55	45.60	-19	3,649	-0.52%
2020/08/13	2	46.20	5	46.32	45.95	-3	3,628	-0.08%
2020/08/12	1.1	45.25	0	0.00	45.15	1.1	3,551	0.03%
2020/08/11	7.3	45.48	5	45.45	44.95	2.3	3,516	0.06%
2020/08/10	12.3	47.41	1	47.55	47.30	11.3	3,459	0.33%
2020/08/07	15.3	46.34	3	47.00	47.10	12.3	3,354	0.37%
2020/08/06	6	46.82	1	47.50	46.00	5	3,321	0.15%
2020/08/05	7	47.02	3	47.17	47.00	4	3,283	0.12%
2020/08/04	8	47.78	12.6	47.66	47.00	-4.6	3,286	-0.14%
2020/08/03	7	46.21	1	46.55	46.40	6	3,226	0.19%
2020/07/30	1	45.50	1	45.60	46.00	0	3,211	0.00%
2020/07/29	3	44.32	1	44.80	44.95	2	3,135	0.06%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/23	0	0.00	1	44.10	44.20	-1	2,999	-0.03%
2020/07/22	1	44.50	1	43.75	44.60	0	2,977	0.00%
2020/07/21	0	0.00	2	43.33	43.20	-2	2,941	-0.07%
2020/07/20	0	0.00	1	42.80	43.25	-1	2,928	-0.03%
2020/07/17	2	43.10	8	42.92	43.00	-6	2,887	-0.21%
2020/07/16	7	42.16	1	42.15	42.30	6	2,866	0.21%
2020/07/15	0	0.00	2	41.75	41.70	-2	2,861	-0.07%
2020/07/14	1	43.25	0	0.00	43.30	1	2,902	0.03%
2020/07/13	1	43.35	2	44.03	43.80	-1	2,906	-0.03%
2020/07/10	2	44.45	1	44.60	43.70	1	2,895	0.03%
2020/07/09	5	47.47	2	45.53	45.55	3	2,814	0.11%
2020/07/08	6	47.80	4	48.18	47.45	2	2,649	0.08%
2020/07/07	2	44.08	5	44.72	45.35	-3	2,235	-0.13%
2020/07/06	2	40.53	2	41.05	41.25	0	2,022	0.00%
2020/07/03	3	40.90	3	40.83	40.85	0	1,990	0.00%
2020/07/02	0	0.00	2	40.30	40.40	-2	1,919	-0.10%
2020/07/01	3	39.13	0	0.00	39.30	3	1,904	0.16%
2020/06/29	1	38.65	1	38.40	38.35	0	1,924	0.00%
2020/06/24	3	39.07	0	0.00	38.75	3	1,917	0.16%
2020/06/23	0	0.00	1	38.40	38.35	-1	1,914	-0.05%
2020/06/22	2	39.65	1	39.80	38.70	1	1,906	0.05%
2020/06/19	0	0.00	1	39.10	39.20	-1	1,867	-0.05%
2020/06/17	0	0.00	1	38.45	38.45	-1	1,857	-0.05%
2020/06/12	1	37.00	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	1	39.20	38.20	-1	1,906	-0.05%
2020/06/09	1	39.60	1	39.70	39.40	0	1,938	0.00%
2020/06/08	1	40.05	20	39.85	39.55	-19	1,954	-0.97%
2020/06/05	22	39.97	3	40.12	40.10	19	1,936	0.98%
2020/06/04	2	39.03	1	39.00	38.95	1	1,896	0.05%
2020/06/03	1	38.60	1	38.80	38.75	0	2,000	0.00%
2020/06/01	1	38.40	0	0.00	38.40	1	2,002	0.05%
2020/05/28	1	38.90	4	38.94	38.95	-3	1,932	-0.16%
2020/05/26	2	38.58	1	38.30	38.05	1	1,845	0.05%
2020/05/25	1	37.95	0	0.00	38.10	1	1,824	0.05%
2020/05/22	0	0.00	1	37.05	37.30	-1	1,799	-0.06%
2020/05/21	1	36.95	1	36.85	36.95	0	1,780	0.00%
2020/05/20	1	36.20	0	0.00	35.85	1	1,783	0.06%
2020/05/15	1	37.05	1	36.05	36.00	0	1,816	0.00%
2020/05/14	2	37.18	1	37.20	36.85	1	1,798	0.06%
2020/05/13	1	37.65	1	38.00	37.95	0	1,782	0.00%
2020/05/11	1	39.00	0	0.00	38.30	1	1,763	0.06%
2020/05/08	2	39.40	3	38.88	39.15	-1	1,720	-0.06%
2020/05/07	0	0.00	6	39.17	39.15	-6	1,648	-0.36%
2020/05/06	2	37.15	3	37.03	37.40	-1	1,566	-0.06%
2020/05/05	4	36.50	0	0.00	36.30	4	1,535	0.26%
2020/05/04	2	36.15	5	36.24	36.25	-3	1,529	-0.20%
2020/04/30	1	37.60	0	0.00	37.70	1	1,516	0.07%
2020/04/29	3	37.28	1	37.45	37.30	2	1,523	0.13%
2020/04/27	0	0.00	2	36.60	36.95	-2	1,557	-0.13%
2020/04/24	1	35.65	1	36.10	36.00	0	1,561	0.00%
2020/04/23	1	36.25	0	0.00	36.00	1	1,565	0.06%
2020/04/20	1	36.70	1	36.80	36.80	0	1,551	0.00%
2020/04/17	0	0.00	1	38.00	37.25	-1	1,546	-0.06%
2020/04/16	0	0.00	4	35.80	36.90	-4	1,458	-0.27%
2020/04/15	4	35.65	0	0.00	35.60	4	1,428	0.28%
2020/04/14	0	0.00	6	34.70	34.75	-6	1,400	-0.43%
2020/04/10	4	33.89	1	34.30	34.00	3	1,392	0.22%
2020/04/09	2	34.50	0	0.00	34.15	2	1,431	0.14%
2020/04/08	1	34.45	0	0.00	34.95	1	1,466	0.07%
2020/04/01	4	32.70	4	33.05	33.05	0	1,427	0.00%
2020/03/31	0	0.00	1	31.40	31.10	-1	1,399	-0.07%
2020/03/27	1	31.65	0	0.00	30.75	1	1,452	0.07%
2020/03/24	0	0.00	5	29.25	29.80	-5	1,424	-0.35%
2020/03/19	0	0.00	10	28.45	27.20	-10	1,415	-0.71%
2020/03/18	5	30.30	0	0.00	30.20	5	1,403	0.36%
2020/03/13	2	34.40	1	34.40	35.00	1	1,369	0.07%
2020/03/12	0	0.00	3	39.20	38.20	-3	1,354	-0.22%
2020/03/10	4	42.30	2	42.10	42.20	2	1,331	0.15%
2020/03/09	12	44.12	1	45.50	43.40	11	1,310	0.84%
2020/03/06	0	0.00	6	42.86	42.90	-6	1,193	-0.50%
2020/02/21	1	43.30	0	0.00	43.30	1	1,537	0.07%
2020/02/20	1	44.10	1	44.35	44.10	0	1,556	0.00%
2020/02/19	0	0.00	1	42.20	42.20	-1	1,519	-0.07%
2020/02/18	0	0.00	4	41.15	41.05	-4	1,516	-0.26%
2020/02/17	0	0.00	9	41.07	41.05	-9	1,521	-0.59%
2020/02/14	1	41.60	1	41.55	41.60	0	1,523	0.00%
2020/02/13	1	41.80	3	41.75	41.50	-2	1,541	-0.13%
2020/02/12	10	41.50	0	0.00	41.55	10	1,565	0.64%
2020/02/10	2	40.85	0	0.00	40.60	2	1,588	0.13%
2020/02/05	0	0.00	6	41.70	41.65	-6	1,598	-0.38%
2020/02/03	3	39.55	0	0.00	40.00	3	1,645	0.18%
2020/01/30	2	41.43	0	0.00	41.45	2	1,790	0.11%
2020/01/16	1	46.20	0	0.00	46.20	1	1,786	0.06%
2020/01/15	2	46.15	0	0.00	46.10	2	1,805	0.11%
2020/01/09	0	0.00	1	46.25	46.10	-1	1,914	-0.05%
2020/01/07	0	0.00	2	46.43	46.25	-2	1,999	-0.10%
2020/01/03	7	47.13	2	47.30	47.20	5	2,008	0.25%
2020/01/02	0	0.00	5	48.10	48.40	-5	1,967	-0.25%
2019/12/31	6	46.97	0	0.00	46.75	6	1,935	0.31%
2019/12/30	1	47.25	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	3	47.58	47.55	-3	1,933	-0.16%
2019/12/26	2	47.23	0	0.00	47.25	2	1,921	0.10%
2019/12/25	2	47.05	1	46.95	47.00	1	1,941	0.05%
2019/12/24	13	47.20	8	47.10	47.00	5	1,937	0.26%
2019/12/19	2	46.60	0	0.00	46.50	2	1,906	0.10%
2019/12/12	1	47.00	1	46.55	46.55	0	1,959	0.00%
2019/12/11	0	0.00	1	46.65	46.60	-1	1,972	-0.05%
2019/12/10	0	0.00	1	47.00	47.00	-1	1,987	-0.05%
2019/12/09	3	47.37	3	47.72	47.30	0	2,025	0.00%
2019/12/06	1	47.60	0	0.00	47.10	1	2,110	0.05%
2019/12/02	5	46.70	0	0.00	46.40	5	2,217	0.23%
2019/11/29	2	48.75	10	49.54	48.35	-8	2,186	-0.37%
2019/11/27	2	47.50	1	47.65	47.50	1	2,020	0.05%
2019/11/26	2	47.45	7	47.46	47.25	-5	2,061	-0.24%
2019/11/25	0	0.00	2	47.50	47.70	-2	2,041	-0.10%
2019/11/20	1	46.70	0	0.00	46.75	1	2,194	0.05%
2019/11/18	0	0.00	2	47.90	47.95	-2	2,206	-0.09%
2019/11/15	0	0.00	2	47.28	47.45	-2	2,238	-0.09%
2019/11/14	0	0.00	1	46.90	46.75	-1	2,228	-0.04%
2019/11/12	0	0.00	2	46.55	46.65	-2	2,247	-0.09%
2019/11/11	2	46.25	0	0.00	46.30	2	2,258	0.09%
2019/11/08	1	47.00	1	47.10	47.05	0	2,247	0.00%
2019/11/07	1	45.80	1	46.00	45.95	0	2,238	0.00%
2019/11/06	1	47.25	0	0.00	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	1	47.20	1	47.25	47.15	0	2,240	0.00%
2019/11/01	2	46.65	1	46.80	46.70	1	2,238	0.04%
2019/10/31	2	46.55	5	46.97	46.50	-3	2,265	-0.13%
2019/10/30	3	47.25	3	47.32	47.50	0	2,249	0.00%
2019/10/29	1	47.80	0.9	47.35	47.25	0.1	2,313	0.00%
2019/10/28	9.1	48.77	3	49.20	48.35	6.1	2,408	0.25%
2019/10/25	1	50.00	1	49.70	49.85	0	2,298	0.00%
2019/10/24	4	49.53	0	0.00	49.60	4	2,285	0.18%
2019/10/23	1	49.40	0	0.00	49.15	1	2,286	0.04%
2019/10/18	6	49.17	0	0.00	48.85	6	2,296	0.26%
2019/10/16	0	0.00	10	50.50	50.30	-10	2,269	-0.44%
2019/10/15	10	51.60	0	0.00	51.10	10	2,248	0.44%
2019/10/14	0	0.00	3	50.33	50.40	-3	2,197	-0.14%
2019/10/07	0	0.00	2	50.50	50.00	-2	2,207	-0.09%
2019/10/04	2	50.40	0	0.00	50.40	2	2,244	0.09%
2019/10/01	0	0.00	1	49.80	49.80	-1	2,251	-0.04%
2019/09/27	1	48.65	2	48.50	48.60	-1	2,287	-0.04%
2019/09/25	2	50.00	1	50.40	50.40	1	2,273	0.04%
2019/09/24	2	50.95	0	0.00	50.50	2	2,293	0.09%
2019/09/20	2	51.00	10	51.22	51.00	-8	2,277	-0.35%
2019/09/19	3	49.80	0	0.00	50.40	3	2,242	0.13%
2019/09/16	10	50.55	0	0.00	50.40	10	2,237	0.45%
2019/09/12	2	52.00	4	52.50	51.40	-2	2,244	-0.09%
2019/09/11	2	51.75	1	52.20	51.80	1	2,229	0.04%
2019/09/10	1	51.70	0	0.00	51.30	1	2,204	0.05%
2019/09/09	6	53.25	3	53.27	52.80	3	2,163	0.14%
2019/09/06	0	0.00	6	52.72	51.80	-6	2,061	-0.29%
2019/09/05	5	52.40	0	0.00	51.80	5	1,994	0.25%
2019/09/04	0	0.00	1	51.50	51.70	-1	1,959	-0.05%
2019/09/03	1	51.10	0	0.00	50.80	1	1,935	0.05%
2019/08/29	1	50.10	9	51.14	51.30	-8	1,798	-0.44%
2019/08/28	1	49.60	0	0.00	49.60	1	1,747	0.06%
2019/08/27	0	0.00	2	50.60	49.95	-2	1,732	-0.12%
2019/08/26	2	50.10	1	50.00	49.90	1	1,703	0.06%
2019/08/23	7	50.23	8	50.95	50.80	-1	1,647	-0.06%
2019/08/22	2	49.53	0	0.00	49.30	2	1,548	0.13%
2019/08/21	0	0.00	10	49.20	49.30	-10	1,529	-0.65%
2019/08/20	13	49.58	13	49.50	49.50	0	1,515	0.00%
2019/08/16	1	46.60	6	47.49	47.50	-5	1,457	-0.34%
2019/08/14	0	0.00	1	46.60	46.95	-1	1,443	-0.07%
2019/08/13	1	45.85	1	46.05	45.80	0	1,430	0.00%
2019/08/12	11	46.83	1	46.35	46.30	10	1,429	0.70%
2019/08/08	0	0.00	1	47.75	48.30	-1	1,416	-0.07%
2019/08/07	5	47.05	0	0.00	47.00	5	1,402	0.36%
2019/08/06	1	45.80	11	46.04	47.80	-10	1,405	-0.71%
2019/08/05	0	0.00	5	47.75	47.30	-5	1,407	-0.36%
2019/08/02	6	48.28	0	0.00	47.30	6	1,407	0.43%
2019/07/31	22	50.20	2	50.33	49.70	20	1,375	1.45%
2019/07/30	17	53.44	20	52.60	52.00	-3	1,298	-0.23%
2019/07/29	2	52.00	2	51.80	51.80	0	1,175	0.00%
2019/07/26	3	50.77	3	51.17	51.30	0	1,160	0.00%
2019/07/25	11	51.87	6	51.78	51.90	5	1,136	0.44%
2019/07/23	0	0.00	20	50.43	50.40	-20	1,132	-1.77%
2019/07/22	3	51.40	0	0.00	51.00	3	1,122	0.27%
2019/07/19	20	50.32	0	0.00	51.20	20	1,111	1.80%
2019/07/18	0	0.00	2	49.10	49.20	-2	1,060	-0.19%
2019/07/17	1	49.50	32	49.67	49.55	-31	1,067	-2.90%
2019/07/16	0	0.00	10	49.99	49.95	-10	1,086	-0.92%
2019/07/10	57	49.05	18	49.14	49.60	39	1,085	3.59%
2019/07/08	2	48.05	0	0.00	47.95	2	1,062	0.19%
2019/07/03	0	0.00	5	47.55	47.00	-5	1,106	-0.45%
2019/07/01	0	0.00	2	47.60	48.00	-2	1,149	-0.17%
2019/06/27	5	46.00	5	45.85	45.85	0	1,161	0.00%
2019/06/24	0	0.00	3	45.05	45.80	-3	1,230	-0.24%
2019/06/21	3	45.80	0	0.00	45.65	3	1,287	0.23%
2019/06/20	0	0.00	4	44.95	45.60	-4	1,281	-0.31%
2019/06/19	2	43.90	0	0.00	44.00	2	1,386	0.14%
2019/06/18	0	0.00	2	43.40	43.30	-2	1,482	-0.13%
2019/06/17	1	43.40	3	43.40	43.40	-2	1,560	-0.13%
2019/06/13	2	44.35	0	0.00	44.20	2	1,812	0.11%
2019/06/12	1	44.15	0	0.00	44.35	1	1,849	0.05%
2019/06/10	5	43.26	13	43.61	43.25	-8	1,856	-0.43%
2019/06/06	10	43.08	0	0.00	42.85	10	1,900	0.53%
2019/06/05	0	0.00	7	44.29	44.10	-7	1,899	-0.37%
2019/06/04	2	43.78	1	44.75	43.60	1	1,912	0.05%
2019/05/31	5	44.25	15	44.40	44.35	-10	1,935	-0.52%
2019/05/29	5	43.35	0	0.00	42.60	5	1,960	0.26%
2019/05/28	5	44.10	0	0.00	44.05	5	1,972	0.25%
2019/05/27	5	44.40	0	0.00	44.05	5	2,027	0.25%
2019/05/24	0	0.00	5	45.00	45.60	-5	2,048	-0.24%
2019/05/23	6	44.92	1	46.30	44.50	5	2,126	0.24%
2019/05/22	5	45.00	5	45.95	45.95	0	2,214	0.00%
2019/05/21	0	0.00	10	45.88	45.75	-10	2,226	-0.45%
2019/05/17	1	45.50	0	0.00	45.00	1	2,251	0.04%
2019/05/16	10	45.50	1	45.30	45.00	9	2,308	0.39%
2019/05/15	0	0.00	4	47.00	46.80	-4	2,358	-0.17%
2019/05/13	4	46.60	8	48.70	46.60	-4	2,476	-0.16%
2019/05/08	9	48.00	0	0.00	48.30	9	2,497	0.36%
2019/05/07	5	48.00	7	49.21	48.95	-2	2,495	-0.08%
2019/05/06	4	48.00	0	0.00	48.00	4	2,520	0.16%
2019/05/02	0	0.00	1	49.50	49.25	-1	2,559	-0.04%
2019/04/30	2	48.45	0	0.00	49.00	2	2,609	0.08%
2019/04/22	0	0.00	8	52.03	52.70	-8	3,037	-0.26%
2019/04/19	6	50.82	0	0.00	50.80	6	3,017	0.20%
2019/04/17	0	0.00	7	51.66	51.40	-7	3,023	-0.23%
2019/04/16	3	50.20	0	0.00	51.00	3	3,014	0.10%
2019/04/12	6	51.10	0	0.00	50.90	6	2,998	0.20%
2019/04/11	1	52.30	1	52.70	52.30	0	2,988	0.00%
2019/04/10	0	0.00	4	54.93	54.00	-4	2,958	-0.14%
2019/04/09	0	0.00	3	53.53	53.90	-3	2,891	-0.10%
2019/04/08	2	53.70	1	53.40	53.40	1	2,873	0.03%
2019/04/03	0	0.00	5	52.08	52.70	-5	2,836	-0.18%
2019/04/02	2	52.00	0	0.00	51.80	2	2,817	0.07%
2019/04/01	4	51.65	2	51.85	51.90	2	2,802	0.07%
2019/03/29	3	52.00	6	52.00	51.80	-3	2,776	-0.11%
2019/03/28	1	51.80	2	52.10	51.40	-1	2,767	-0.04%
2019/03/27	0	0.00	1	51.20	51.90	-1	2,734	-0.04%
2019/03/26	3	52.13	1	52.80	52.00	2	2,714	0.07%
2019/03/25	4	51.45	5	51.12	51.00	-1	2,657	-0.04%
2019/03/22	6	53.18	18	53.17	52.50	-12	2,627	-0.46%
2019/03/21	3	53.47	10	53.64	53.60	-7	2,509	-0.28%
2019/03/20	9	51.78	4	52.33	53.00	5	2,412	0.21%
2019/03/19	23	51.21	44	51.25	51.90	-21	2,367	-0.89%
2019/03/18	3	48.35	0	0.00	49.20	3	2,145	0.14%
2019/03/15	3	48.47	1	48.25	48.25	2	2,131	0.09%
2019/03/12	3	48.40	2	48.45	48.10	1	2,173	0.05%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/07	1	47.70	6	48.31	47.40	-5	2,266	-0.22%
2019/03/06	0	0.00	1	48.15	48.10	-1	2,397	-0.04%
2019/03/05	1	48.40	0	0.00	48.30	1	2,490	0.04%
2019/03/04	0	0.00	7	47.71	47.90	-7	2,501	-0.28%
2019/02/27	1	47.50	26	47.37	47.35	-25	2,509	-1.00%
2019/02/26	14	49.04	13	48.36	48.10	1	2,515	0.04%
2019/02/25	24	48.20	0	0.00	48.15	24	2,509	0.96%
2019/02/22	4	49.35	4	48.88	48.45	0	2,497	0.00%
2019/02/21	8	49.16	6	49.30	49.80	2	2,425	0.08%
2019/02/15	27	48.47	7	49.28	47.35	20	2,274	0.88%
2019/02/14	4	48.43	2	47.98	48.35	2	2,210	0.09%
2019/02/13	22	48.05	5	47.80	48.60	17	2,158	0.79%
2019/02/12	9	46.58	6	47.21	47.45	3	2,079	0.14%
2019/01/25	5	48.00	5	48.35	47.50	0	2,017	0.00%
2019/01/21	6	48.83	1	49.65	48.15	5	1,914	0.26%
2019/01/18	0.1	48.40	0	0.00	46.80	0.1	1,678	0.01%
2019/01/17	2	46.20	1	45.50	44.00	1	1,608	0.06%
2018/12/25	0	0.00	2	40.63	40.50	-2	1,577	-0.13%
2018/12/24	1	40.70	0	0.00	41.40	1	1,572	0.06%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/14	0	0.00	2	42.25	41.40	-2	1,594	-0.13%
2018/12/13	0	0.00	2	42.05	42.50	-2	1,606	-0.12%
2018/12/11	0	0.00	8	41.81	42.05	-8	1,607	-0.50%
2018/12/10	2	41.60	0	0.00	41.00	2	1,629	0.12%
2018/12/07	12	43.03	6	43.07	42.80	6	1,620	0.37%
2018/12/05	2	46.20	0	0.00	45.90	2	1,601	0.12%
2018/12/04	0	0.00	1	48.80	48.30	-1	1,574	-0.06%
2018/12/03	5	48.76	5	48.45	48.45	0	1,569	0.00%
2018/11/30	4	48.23	22	47.86	48.45	-18	1,534	-1.17%
2018/11/29	5	47.76	2	47.68	49.20	3	1,471	0.20%
2018/11/28	16	42.70	1	45.15	45.40	15	1,334	1.12%
2018/11/27	1	41.20	1	40.35	41.55	0	1,233	0.00%
2018/11/23	0	0.00	2	38.35	38.25	-2	1,185	-0.17%
2018/11/22	4	39.25	2	39.10	39.25	2	1,166	0.17%
2018/11/20	1	37.60	2	38.35	37.90	-1	1,124	-0.09%
2018/11/08	0	0.00	1	37.70	37.40	-1	1,262	-0.08%
2018/11/07	1	36.80	0	0.00	37.90	1	1,267	0.08%
2018/11/02	1	38.30	0	0.00	38.25	1	1,284	0.08%
2018/10/26	2	34.55	0	0.00	33.60	2	1,251	0.16%
2018/10/25	0	0.00	2	34.43	34.45	-2	1,270	-0.16%
2018/10/22	1	38.60	0	0.00	39.20	1	1,338	0.07%
2018/10/19	0	0.00	1	39.50	39.50	-1	1,313	-0.08%
2018/09/21	0	0.00	1	43.90	44.20	-1	1,243	-0.08%
2018/09/19	0	0.00	1	44.40	44.65	-1	1,257	-0.08%
2018/09/18	1	43.35	5	43.94	43.40	-4	1,254	-0.32%
2018/09/14	0	0.00	1	45.30	45.75	-1	1,246	-0.08%
2018/09/13	0	0.00	1	45.30	45.00	-1	1,225	-0.08%
2018/09/12	3	44.67	0	0.00	44.35	3	1,221	0.25%
2018/09/11	1	47.20	0	0.00	47.20	1	1,208	0.08%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/09/06	2	51.55	0	0.00	51.50	2	1,225	0.16%
2018/09/05	1	53.80	0	0.00	53.60	1	1,249	0.08%
2018/09/04	1	54.90	0	0.00	54.70	1	1,316	0.08%
2018/08/23	1	52.10	0	0.00	52.00	1	1,705	0.06%
2018/08/21	0	0.00	1	49.65	51.20	-1	1,803	-0.06%
2018/08/13	1	58.00	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	0.00	2	61.90	62.50	-2	1,825	-0.11%
2018/08/08	1	63.20	0	0.00	63.20	1	1,903	0.05%
2018/08/06	2	62.70	0	0.00	62.90	2	1,973	0.10%
2018/08/03	0	0.00	4	63.30	63.30	-4	2,012	-0.20%
2018/08/02	4	62.83	0	0.00	62.30	4	2,034	0.20%
2018/08/01	1	62.30	2	63.90	64.00	-1	2,059	-0.05%
2018/07/31	2	62.90	1	63.00	61.70	1	2,068	0.05%
2018/07/27	1	63.20	1	63.60	63.40	0	2,066	0.00%
2018/07/23	1	60.00	0	0.00	59.90	1	2,153	0.05%
2018/07/19	1	61.50	1	62.80	61.50	0	2,250	0.00%
2018/07/12	1	60.80	0	0.00	60.40	1	2,422	0.04%
2018/07/04	0	0.00	1	59.70	59.40	-1	2,503	-0.04%
2018/06/29	1	62.10	2	62.35	63.00	-1	2,509	-0.04%
2018/06/28	2	60.80	1	60.30	60.00	1	2,495	0.04%
2018/06/27	1	61.60	1	62.20	61.30	0	2,515	0.00%
2018/06/22	1	65.50	1	66.00	65.40	0	2,528	0.00%
2018/06/15	1	67.80	0	0.00	66.90	1	2,621	0.04%
2018/06/13	0	0.00	4	71.83	69.10	-4	2,624	-0.15%
2018/06/12	2	72.05	10	72.00	70.70	-8	2,696	-0.30%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/08	3	68.90	1	69.60	69.00	2	2,833	0.07%
2018/06/06	2	69.35	3	69.40	68.50	-1	2,878	-0.03%
2018/06/05	4	68.48	4	68.80	67.70	0	2,852	0.00%
2018/06/04	2	67.80	4	67.70	67.40	-2	2,807	-0.07%
2018/06/01	1	65.90	1	65.90	65.40	0	2,806	0.00%
2018/05/31	0	0.00	1	67.00	66.60	-1	2,799	-0.04%
2018/05/30	2	64.60	1	65.00	65.20	1	2,739	0.04%
2018/05/29	3	65.53	4	65.23	65.20	-1	2,724	-0.04%
2018/05/28	3	62.77	2	63.55	64.00	1	2,688	0.04%
2018/05/23	0	0.00	1	60.00	59.50	-1	2,988	-0.03%
2018/05/22	1	61.70	1	60.50	60.20	0	3,062	0.00%
2018/05/21	1	61.00	1	61.20	61.20	0	3,092	0.00%
2018/05/17	1	60.10	1	60.00	60.00	0	3,163	0.00%
2018/05/16	2	60.35	1	60.80	61.90	1	3,175	0.03%
2018/05/14	1	59.90	10	60.70	60.20	-9	3,291	-0.27%
2018/05/11	1	59.00	2	59.05	59.30	-1	3,337	-0.03%
2018/05/10	0	0.00	1	58.80	58.80	-1	3,370	-0.03%
2018/05/09	0	0.00	1	58.10	56.90	-1	3,412	-0.03%
2018/05/08	12	58.48	2	57.60	58.10	10	3,484	0.29%
2018/05/07	1	56.00	1	57.10	57.30	0	3,824	0.00%
2018/05/03	3	55.43	5	55.88	56.10	-2	4,106	-0.05%
2018/05/02	1	55.30	0	0.00	54.10	1	4,069	0.02%
2018/04/30	2	55.40	0	0.00	55.20	2	4,046	0.05%
2018/04/27	1	56.60	1	55.30	55.70	0	4,058	0.00%
2018/04/26	1	58.40	2	57.70	55.60	-1	4,058	-0.02%
2018/04/24	1	54.50	43	55.52	54.70	-42	4,081	-1.03%
2018/04/23	1	57.50	1	57.00	57.00	0	4,040	0.00%
2018/04/20	1	62.00	1	62.60	60.60	0	3,983	0.00%
2018/04/19	1	63.60	1	64.60	63.20	0	3,962	0.00%
2018/04/18	7	65.39	1	67.10	63.90	6	3,956	0.15%
2018/04/17	7	66.51	1	66.40	66.40	6	3,924	0.15%
2018/04/13	42	67.33	0	0.00	67.00	42	3,916	1.07%
2018/04/12	0	0.00	1	67.80	68.00	-1	3,925	-0.03%
2018/04/11	1	68.70	0	0.00	69.00	1	3,939	0.03%
2018/04/09	0	0.00	1	69.50	71.40	-1	4,022	-0.02%
2018/04/03	1	68.80	1	69.30	69.30	0	4,036	0.00%
2018/04/02	1	69.70	0	0.00	69.60	1	4,060	0.02%
2018/03/30	0	0.00	2	72.15	71.20	-2	4,050	-0.05%
2018/03/29	2	70.55	1	70.90	70.70	1	4,055	0.02%
2018/03/28	1	71.40	0	0.00	71.30	1	4,043	0.02%
2018/03/26	0	0.00	1	71.90	71.30	-1	4,127	-0.02%
2018/03/23	2	71.75	1	72.70	72.00	1	4,123	0.02%
2018/03/22	2	76.50	2	74.40	74.00	0	4,101	0.00%
2018/03/21	0	0.00	10	75.10	74.50	-10	4,083	-0.24%
2018/03/16	1	76.60	6	76.28	75.10	-5	4,081	-0.12%
2018/03/15	6	75.03	10	75.92	76.70	-4	3,974	-0.10%
2018/03/14	1	73.40	2	73.90	72.90	-1	3,800	-0.03%
2018/03/13	11	73.07	11	73.92	74.00	0	3,780	0.00%
2018/03/12	1	73.80	1	73.00	72.90	0	3,782	0.00%
2018/03/09	0	0.00	1	69.80	71.00	-1	3,731	-0.03%
2018/03/08	1	69.90	1	69.80	70.10	0	3,757	0.00%
2018/03/07	0	0.00	1	70.50	69.80	-1	3,746	-0.03%
2018/03/05	1	72.00	0	0.00	71.80	1	3,774	0.03%
2018/03/02	0	0.00	1	72.50	72.60	-1	3,786	-0.03%
2018/03/01	4	73.30	3	72.87	73.50	1	3,786	0.03%
2018/02/27	2	75.40	2	73.95	73.00	0	3,792	0.00%
2018/02/26	4	75.13	1	77.10	74.30	3	3,813	0.08%
2018/02/23	4	72.55	2	73.10	72.50	2	3,599	0.06%
2018/02/22	0	0.00	1	73.40	72.00	-1	3,588	-0.03%
2018/02/09	5	69.92	6	69.65	70.20	-1	3,523	-0.03%
2018/02/08	3	70.03	3	70.47	70.30	0	3,476	0.00%
2018/02/07	4	70.20	3	70.87	70.00	1	3,452	0.03%
2018/02/06	7	71.14	1	69.00	67.40	6	3,403	0.18%
2018/02/05	2	71.00	3	71.93	73.70	-1	3,340	-0.03%
2018/02/02	1	72.40	3	73.10	71.60	-2	3,287	-0.06%
2018/02/01	1	75.20	1	76.30	74.30	0	3,291	0.00%
2018/01/31	6	74.85	5	75.08	76.10	1	3,304	0.03%
2018/01/30	6	77.67	5	77.28	75.30	1	3,489	0.03%
2018/01/29	29	73.92	7	73.77	75.70	22	3,226	0.68%
2018/01/26	0	0.00	1	66.50	68.90	-1	3,025	-0.03%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/22	1	66.50	0	0.00	66.20	1	3,276	0.03%
2018/01/19	1	70.30	1	69.50	67.20	0	3,328	0.00%
2018/01/18	0	0.00	1	67.50	68.10	-1	3,280	-0.03%
2018/01/17	1	66.20	1	66.50	66.20	0	3,387	0.00%
2018/01/16	0	0.00	2	66.90	66.80	-2	3,491	-0.06%
2018/01/15	5	67.08	8	67.53	67.30	-3	3,555	-0.08%
2018/01/12	0	0.00	1	65.00	65.90	-1	3,677	-0.03%
2018/01/11	1	63.70	0	0.00	64.20	1	3,922	0.03%
2018/01/09	2	65.30	0	0.00	65.00	2	4,237	0.05%
2018/01/08	2	67.00	0	0.00	65.00	2	4,420	0.05%
2018/01/05	4	67.85	6	67.65	67.40	-2	4,639	-0.04%
2018/01/04	4	67.35	6	68.08	67.70	-2	4,687	-0.04%
2018/01/03	0	0.00	11	64.69	64.50	-11	4,610	-0.24%