新唐 (4919)-玉山-台中券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/04/25	0.1	129.00	0	0.00	127.50	0.1	1,914	0.00%
2024/04/24	0	0.00	3.1	130.69	131.50	-3.1	1,911	-0.16%
2024/04/23	4	129.38	3	128.67	128.00	1	1,909	0.05%
2024/04/22	1	127.50	2	128.00	127.50	-1	1,914	-0.05%
2024/04/19	6	128.17	4	126.63	127.00	2	1,898	0.11%
2024/04/18	0.1	132.50	2.3	131.80	132.50	-2.2	1,831	-0.12%
2024/04/17	2	129.00	9.1	129.82	129.00	-7.1	1,775	-0.40%
2024/04/16	1.1	127.50	1.5	127.17	127.50	-0.4	1,755	-0.02%
2024/04/15	0	0.00	37	130.27	129.00	-37	1,793	-2.06%
2024/04/12	0	0.00	3.1	129.00	129.50	-3.1	1,774	-0.17%
2024/04/11	0	0.00	2	126.50	127.50	-2	1,797	-0.11%
2024/04/10	1	128.50	4	129.00	127.50	-3	1,826	-0.16%
2024/04/09	0	126.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/08	8	126.62	1	126.50	126.00	7	1,836	0.38%
2024/04/03	3	125.83	0	0.00	127.00	3	1,836	0.16%
2024/04/02	6	125.92	9	125.94	126.50	-3	1,884	-0.16%
2024/04/01	3	124.50	6	124.50	124.50	-3	1,860	-0.16%
2024/03/29	4	123.50	0	0.00	122.50	4	1,858	0.22%
2024/03/28	9	123.94	0	0.00	124.00	9	1,840	0.49%
2024/03/27	6	124.08	1.3	124.70	123.50	4.8	1,845	0.26%
2024/03/26	0	123.00	2.1	123.00	122.00	-2.1	1,831	-0.11%
2024/03/25	1.2	123.25	0	0.00	123.00	1.2	1,834	0.07%
2024/03/22	0	0.00	1.1	123.95	123.50	-1.1	1,847	-0.06%
2024/03/21	2.1	122.71	1.1	122.55	122.00	1	1,896	0.05%
2024/03/20	4	124.13	0	0.00	123.00	4	1,956	0.20%
2024/03/19	1	121.04	3	122.00	121.50	-2	2,010	-0.10%
2024/03/18	3.4	121.19	0	0.00	121.50	3.4	2,013	0.17%
2024/03/15	3.5	121.36	5.1	122.00	120.00	-1.6	2,010	-0.08%
2024/03/14	1.1	121.91	0	0.00	122.50	1.1	2,013	0.05%
2024/03/13	1.2	121.77	2.1	122.00	122.00	-0.9	2,048	-0.05%
2024/03/12	2.1	124.52	1	124.50	124.00	1.1	2,096	0.05%
2024/03/11	0	125.50	0.1	125.00	125.00	-0.1	2,118	0.00%
2024/03/08	5.7	122.98	8	124.38	122.00	-2.3	2,162	-0.11%
2024/03/07	9	125.61	1	125.50	125.50	8	2,176	0.37%
2024/03/06	2	127.75	0	0.00	127.00	2	2,210	0.09%
2024/03/05	0	129.00	0	0.00	128.50	0	2,317	0.00%
2024/03/04	2	129.00	0	0.00	129.50	2	2,578	0.08%
2024/03/01	0	129.00	0	0.00	128.50	0	2,667	0.00%
2024/02/29	1	128.50	0	129.00	129.00	1	2,825	0.03%
2024/02/27	54	129.04	0	133.00	128.50	54	2,883	1.87%
2024/02/26	2	129.50	0.1	129.81	129.50	1.9	2,944	0.07%
2024/02/23	5	132.00	0	0.00	131.00	5	3,044	0.16%
2024/02/22	6	132.25	0	131.50	131.00	6	3,060	0.20%
2024/02/21	0	0.00	0	131.50	131.00	0	3,088	0.00%
2024/02/20	3.2	131.84	1	131.99	131.50	2.2	3,139	0.07%
2024/02/19	2	132.75	4	132.63	132.50	-2	3,190	-0.06%
2024/02/15	0.8	126.84	26	126.48	128.50	-25.2	3,434	-0.73%
2024/02/05	1.1	127.52	2	127.25	127.00	-1	3,445	-0.03%
2024/02/02	3	129.33	0.6	129.08	129.00	2.4	3,451	0.07%
2024/02/01	3	128.17	0.1	129.00	129.00	2.9	3,452	0.08%
2024/01/31	2.7	129.03	1	128.50	128.50	1.7	3,460	0.05%
2024/01/30	0.1	129.17	0	0.00	129.00	0.1	3,478	0.00%
2024/01/29	21	130.00	6	130.00	130.50	15	3,503	0.43%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/24	4	131.75	0	0.00	131.00	4	3,620	0.11%
2024/01/23	0.1	133.39	3	133.50	133.00	-2.9	3,631	-0.08%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0.7	132.69	0	0.00	132.50	0.7	3,646	0.02%
2024/01/18	5	129.70	0	129.00	130.00	5	3,651	0.14%
2024/01/17	6.3	131.66	1	131.50	130.00	5.3	3,651	0.14%
2024/01/16	0.1	134.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/12	2.2	134.86	0	0.00	134.50	2.2	3,671	0.06%
2024/01/11	0	136.50	0	0.00	136.00	0	3,698	0.00%
2024/01/10	0.4	135.01	0.3	135.00	134.50	0.1	3,780	0.00%
2024/01/09	1.2	134.04	0	0.00	135.00	1.2	3,800	0.03%
2024/01/08	0	0.00	2	139.25	138.00	-2	3,792	-0.05%
2024/01/05	1.3	139.10	0	0.00	139.50	1.3	3,835	0.03%
2024/01/04	1	142.96	0	0.00	141.00	1	3,817	0.03%
2024/01/03	1	143.00	1.2	142.71	142.00	-0.2	3,801	-0.01%
2024/01/02	0.3	142.50	0	0.00	141.50	0.3	3,795	0.01%
2023/12/29	0	140.50	0	0.00	142.00	0	3,793	0.00%
2023/12/28	10.2	143.20	0	0.00	142.00	10.2	3,785	0.27%
2023/12/27	0	0.00	2	139.75	139.50	-2	3,725	-0.05%
2023/12/26	1.1	139.09	0	0.00	140.00	1.1	3,729	0.03%
2023/12/25	0	0.00	1	139.00	140.00	-1	3,726	-0.03%
2023/12/22	1	139.00	0	0.00	139.50	1	3,734	0.03%
2023/12/21	0	0.00	6	138.83	137.50	-6	3,727	-0.16%
2023/12/20	1	138.00	0	0.00	137.50	1	3,735	0.03%
2023/12/19	0.1	138.50	0	0.00	139.00	0.1	3,752	0.00%
2023/12/18	2.2	138.57	16	137.53	137.50	-13.8	3,749	-0.37%
2023/12/15	19	144.16	5	143.10	141.00	14	3,721	0.38%
2023/12/14	3.1	147.18	8.3	147.08	148.50	-5.2	3,738	-0.14%
2023/12/13	5	143.70	5	145.00	143.50	0	3,695	0.00%
2023/12/12	7	144.64	1	145.00	145.00	6	3,705	0.16%
2023/12/11	1	144.50	1	144.00	145.50	0	3,757	0.00%
2023/12/08	2	144.00	0	0.00	143.00	2	3,889	0.05%
2023/12/07	1.2	143.19	0.3	143.00	142.00	1	3,886	0.03%
2023/12/06	1.3	145.61	5	145.10	145.50	-3.7	3,856	-0.10%
2023/12/05	3	146.00	14.2	145.97	146.00	-11.2	3,838	-0.29%
2023/12/04	1.1	149.02	2	149.25	149.50	-1	3,806	-0.02%
2023/12/01	6.1	149.34	10	149.35	149.50	-3.9	3,798	-0.10%
2023/11/30	14	148.29	2	149.00	148.50	12	3,801	0.32%
2023/11/29	6	148.25	16	149.00	149.50	-10	3,692	-0.27%
2023/11/28	0	143.50	6	144.00	144.00	-6	3,441	-0.17%
2023/11/27	7.1	143.12	11.5	143.83	141.50	-4.4	3,349	-0.13%
2023/11/24	0.2	141.69	5.1	139.65	139.00	-4.9	3,216	-0.15%
2023/11/22	4.2	140.68	13	140.54	140.50	-8.8	3,120	-0.28%
2023/11/21	1.1	138.00	1.2	139.58	138.00	-0.1	3,036	0.00%
2023/11/20	1	139.50	4.1	138.99	138.50	-3.1	3,037	-0.10%
2023/11/17	2	138.00	3.5	139.43	138.50	-1.5	3,057	-0.05%
2023/11/16	1.2	139.08	2.2	136.77	136.50	-1	3,041	-0.03%
2023/11/15	4	139.38	23.6	138.80	138.00	-19.6	3,016	-0.65%
2023/11/14	0	132.50	1	133.00	133.00	-1	2,750	-0.04%
2023/11/13	1	132.00	4.2	132.12	132.50	-3.2	2,771	-0.11%
2023/11/10	0	0.00	0.1	129.53	131.00	-0.1	2,750	0.00%
2023/11/09	0	0.00	0.4	130.00	129.50	-0.4	2,758	-0.01%
2023/11/08	2	130.00	1	130.50	131.00	1	2,786	0.04%
2023/11/06	2	129.50	1	128.00	128.50	1	2,818	0.04%
2023/11/03	3.1	127.00	2	127.25	127.50	1.1	2,829	0.04%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/11/01	1	128.02	1	128.50	128.50	0	2,820	0.00%
2023/10/31	0	0.00	1	129.50	127.00	-1	2,866	-0.03%
2023/10/27	1.3	126.39	1	125.50	125.50	0.3	3,209	0.01%
2023/10/26	1.3	127.31	2	127.00	127.00	-0.7	3,431	-0.02%
2023/10/25	2	130.75	2	129.75	129.00	0	3,545	0.00%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/23	1.2	132.17	5.1	129.97	128.00	-3.9	3,647	-0.11%
2023/10/20	2	131.75	2	132.00	132.50	0	3,681	0.00%
2023/10/19	5	131.60	1	132.50	132.50	4	3,759	0.11%
2023/10/18	12	132.54	7.1	131.30	130.00	4.9	3,850	0.13%
2023/10/17	1	130.00	3	130.33	130.00	-2	3,988	-0.05%
2023/10/16	0.1	131.00	0.1	131.00	130.50	0	4,164	0.00%
2023/10/13	0.1	130.50	3	130.67	131.00	-2.9	4,309	-0.07%
2023/10/12	0.1	126.00	1	128.00	128.50	-0.9	4,332	-0.02%
2023/10/11	1.3	126.20	5	127.00	126.00	-3.8	4,416	-0.08%
2023/10/06	0	0.00	2.1	128.24	128.00	-2.1	4,463	-0.05%
2023/10/05	1	125.02	0	0.00	126.50	1	4,468	0.02%
2023/10/04	0	0.00	2	124.50	125.00	-2	4,493	-0.04%
2023/10/03	0	127.00	0	0.00	125.00	0	4,518	0.00%
2023/10/02	1	126.99	2	125.75	126.00	-1	4,591	-0.02%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	1	124.49	15	123.60	124.50	-14	4,946	-0.28%
2023/09/26	1	125.51	0	0.00	125.50	1	5,084	0.02%
2023/09/25	5	127.30	1	127.50	126.50	4	5,098	0.08%
2023/09/22	4	126.13	11	126.05	128.00	-7	5,066	-0.14%
2023/09/21	0.1	128.00	5	128.00	127.50	-4.9	5,038	-0.10%
2023/09/20	1.1	131.84	2	130.50	130.50	-0.9	5,033	-0.02%
2023/09/19	9	134.17	5	133.70	132.50	4	5,046	0.08%
2023/09/18	15	133.33	3	133.83	134.00	12	5,004	0.24%
2023/09/15	4	132.38	1	132.02	132.50	3	5,003	0.06%
2023/09/14	7	131.50	4	132.00	132.00	3	4,990	0.06%
2023/09/13	25	131.86	19	131.32	130.00	6	4,971	0.12%
2023/09/12	1	129.00	4	129.00	128.50	-3	4,885	-0.06%
2023/09/11	2	127.50	2	128.50	126.50	0	4,966	0.00%
2023/09/08	1	126.50	1	128.50	127.00	0	5,039	0.00%
2023/09/07	1	128.00	3	128.17	127.50	-2	5,196	-0.04%
2023/09/06	2	128.50	4	129.50	129.00	-2	5,233	-0.04%
2023/09/05	1.3	126.22	9.1	127.04	128.50	-7.7	5,203	-0.15%
2023/09/04	1.1	122.98	0	0.00	123.50	1.1	5,169	0.02%
2023/09/01	0	124.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	1	123.50	0.1	124.00	123.50	1	5,189	0.02%
2023/08/30	0	123.00	7.2	122.51	123.00	-7.2	5,256	-0.14%
2023/08/29	1.1	119.00	3	118.67	120.00	-1.9	5,283	-0.04%
2023/08/28	0	0.00	1	120.00	120.00	-1	5,292	-0.02%
2023/08/25	2.1	120.26	1	119.50	120.50	1.1	5,309	0.02%
2023/08/24	107	121.66	106	120.29	120.50	1	5,383	0.02%	大買/大賣/
2023/08/23	1.2	117.20	5	117.20	121.50	-3.8	5,455	-0.07%
2023/08/22	6.2	120.35	2	120.50	120.00	4.2	5,447	0.08%
2023/08/21	6.1	122.42	0	0.00	121.50	6.1	5,471	0.11%
2023/08/18	8	125.51	3	126.00	125.00	5	5,494	0.09%
2023/08/17	1	123.17	7	127.00	127.00	-6	5,511	-0.11%
2023/08/16	1	124.00	1	125.50	125.50	0	5,510	0.00%
2023/08/15	1	124.51	1	126.00	125.00	0	5,599	0.00%
2023/08/14	1.2	124.23	1.1	121.09	125.50	0.1	5,696	0.00%
2023/08/11	3	124.00	0	0.00	124.00	3	5,709	0.05%
2023/08/10	2.2	124.05	1	124.50	124.50	1.2	5,803	0.02%
2023/08/09	4.1	127.62	1	129.00	127.50	3.1	5,797	0.05%
2023/08/08	5	129.80	2	130.01	130.00	3	5,864	0.05%
2023/08/07	0	128.73	3	128.34	129.00	-3	5,915	-0.05%
2023/08/04	3	126.17	2	125.00	126.50	1	5,943	0.02%
2023/08/02	7.3	127.62	5.6	127.29	126.50	1.7	6,058	0.03%
2023/08/01	19.8	137.43	14	136.68	133.00	5.8	6,000	0.10%
2023/07/31	9.7	138.79	5.2	139.04	140.00	4.5	5,836	0.08%
2023/07/28	2	142.00	2	141.50	142.00	0	5,698	0.00%
2023/07/27	0	0.00	10	139.40	139.50	-10	5,616	-0.18%
2023/07/26	7	137.57	5	138.00	136.50	2	5,628	0.04%
2023/07/24	1	140.00	1	139.00	140.00	0	5,584	0.00%
2023/07/21	2	138.51	4	140.38	140.00	-2	5,630	-0.04%
2023/07/20	35.2	143.88	22.1	142.27	142.00	13.1	5,673	0.23%
2023/07/19	8	142.88	12.8	142.52	141.50	-4.7	5,475	-0.09%
2023/07/18	17.1	138.86	15	139.80	141.00	2.1	5,344	0.04%
2023/07/17	3	137.67	6	137.67	138.00	-3	5,173	-0.06%
2023/07/14	4	137.49	8.1	137.36	137.00	-4	5,169	-0.08%
2023/07/13	2	133.00	2	134.00	133.00	0	5,120	0.00%
2023/07/12	8	133.37	1	131.50	131.50	7	5,077	0.14%
2023/07/11	0	134.00	1.2	133.84	133.50	-1.2	5,062	-0.02%
2023/07/10	0.1	130.50	1	130.50	131.00	-0.9	5,068	-0.02%
2023/07/07	5	131.50	3	130.50	131.00	2	5,071	0.04%
2023/07/06	3	134.83	3.4	135.07	134.00	-0.4	5,046	-0.01%
2023/07/05	14.7	138.21	22.3	137.73	136.00	-7.6	4,982	-0.15%
2023/07/04	2.2	133.60	10	133.25	135.50	-7.9	4,758	-0.17%
2023/07/03	2	129.25	2	129.00	129.00	0	4,642	0.00%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	3	128.50	1	128.00	128.00	2	4,822	0.04%
2023/06/28	10.1	128.55	6.5	127.31	127.00	3.6	4,942	0.07%
2023/06/27	3.2	131.35	1	130.00	128.00	2.2	5,056	0.04%
2023/06/26	1	130.50	4	129.13	131.00	-3	5,095	-0.06%
2023/06/21	3.1	127.34	0.5	128.80	128.00	2.6	5,190	0.05%
2023/06/20	0	0.00	1	130.50	129.50	-1	5,593	-0.02%
2023/06/19	1	131.50	0	0.00	130.50	1	5,642	0.02%
2023/06/16	2	131.76	2.2	132.23	131.50	-0.2	5,638	0.00%
2023/06/15	11.5	133.84	47	134.06	134.00	-35.5	5,682	-0.62%
2023/06/14	23	131.30	12	131.00	130.50	11	5,637	0.20%
2023/06/13	3.9	135.37	21	134.57	135.00	-17.1	5,582	-0.31%
2023/06/12	10.2	130.61	11	129.82	130.50	-0.8	5,487	-0.01%
2023/06/09	4	128.00	2	128.25	128.00	2	5,465	0.04%
2023/06/08	1	126.01	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0	129.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	8.6	128.06	1	127.50	127.00	7.6	5,595	0.14%
2023/06/05	1	128.50	8	129.69	130.00	-7	5,624	-0.12%
2023/06/02	0.1	127.00	0	0.00	127.00	0.1	5,665	0.00%
2023/06/01	4.2	127.55	1	127.00	127.00	3.2	5,927	0.05%
2023/05/31	2	128.75	0	0.00	129.00	2	6,015	0.03%
2023/05/30	4.1	126.93	4	128.88	129.00	0.1	6,057	0.00%
2023/05/29	3.1	129.84	5.3	130.28	130.50	-2.2	6,039	-0.04%
2023/05/26	3.2	125.88	2	126.00	125.50	1.2	6,126	0.02%
2023/05/25	3	125.50	1	127.00	125.50	2	6,300	0.03%
2023/05/24	5	124.10	0	0.00	124.50	5	6,388	0.08%
2023/05/23	1	128.00	1.2	128.00	127.50	-0.2	6,466	0.00%
2023/05/22	1	126.50	3	126.33	127.00	-2	6,636	-0.03%
2023/05/19	5.2	127.10	6	127.33	126.00	-0.9	6,787	-0.01%
2023/05/18	2	125.52	4	126.38	125.50	-2	6,762	-0.03%
2023/05/17	3.5	123.12	0	124.00	123.00	3.5	6,795	0.05%
2023/05/16	7.7	122.06	0	0.00	121.50	7.7	6,830	0.11%
2023/05/15	1.1	122.55	0.1	123.00	122.50	1.1	6,814	0.02%
2023/05/12	3	123.67	1	124.50	125.50	2	6,893	0.03%
2023/05/11	15.3	124.11	2	126.00	124.00	13.3	6,930	0.19%
2023/05/10	3.3	125.92	1	128.00	129.50	2.3	7,124	0.03%
2023/05/09	32.4	128.10	7	128.14	126.50	25.4	7,217	0.35%
2023/05/08	18	134.72	4	135.13	133.50	14	7,224	0.19%
2023/05/05	0	133.25	5	133.70	133.50	-5	7,405	-0.07%
2023/05/04	6.2	130.95	2	131.50	131.50	4.2	7,952	0.05%
2023/05/03	1	129.53	3	132.00	133.50	-2	8,266	-0.02%
2023/05/02	3	130.67	1	130.50	131.00	2	8,292	0.02%
2023/04/28	3	131.18	4	132.00	133.00	-1	8,374	-0.01%
2023/04/27	2	128.76	0	0.00	129.50	2	8,347	0.02%
2023/04/26	3.3	127.24	12.2	127.33	130.50	-8.9	8,364	-0.11%
2023/04/25	12.5	130.33	10.4	134.36	130.00	2.2	8,288	0.03%
2023/04/24	0	138.27	2	137.50	139.00	-2	8,236	-0.02%
2023/04/21	9	139.45	1	140.00	139.00	8	8,332	0.10%
2023/04/20	3.1	142.50	0	0.00	142.50	3.1	8,360	0.04%
2023/04/19	16.1	145.09	0	0.00	143.50	16.1	8,468	0.19%
2023/04/18	10	149.90	3	148.83	147.00	7	8,422	0.08%
2023/04/17	1	149.00	5	149.90	149.00	-4	8,406	-0.05%
2023/04/14	2	148.50	2	148.25	148.50	0	8,401	0.00%
2023/04/13	4.1	147.15	4	146.63	147.00	0.1	8,416	0.00%
2023/04/12	5.2	150.71	5	150.70	150.00	0.2	8,401	0.00%
2023/04/11	3.3	150.78	2	150.25	150.00	1.2	8,409	0.01%
2023/04/10	0	0.00	1	148.51	149.00	-1	8,400	-0.01%
2023/04/07	3	147.50	1	149.00	147.50	2	8,363	0.02%
2023/04/06	0	0.00	0	147.00	148.00	0	8,373	0.00%
2023/03/31	4	149.88	5	149.90	149.50	-1	8,403	-0.01%
2023/03/30	1	146.02	2	148.74	148.50	-1	8,360	-0.01%
2023/03/29	7.1	143.36	2.1	144.88	143.00	5	8,337	0.06%
2023/03/28	15.1	147.07	9.1	146.29	146.00	6	8,476	0.07%
2023/03/27	9	152.23	10	151.75	151.50	-1	8,360	-0.01%
2023/03/24	14.1	157.40	6.7	157.15	155.50	7.4	8,339	0.09%
2023/03/23	33.2	156.91	89.5	154.87	159.50	-56.3	8,267	-0.68%
2023/03/22	4	149.63	5	150.10	150.00	-1	7,933	-0.01%
2023/03/21	0	147.00	0	0.00	147.00	0	7,914	0.00%
2023/03/20	9	146.78	10	147.95	148.00	-1	7,914	-0.01%
2023/03/17	1	148.00	4	148.00	148.00	-3	7,991	-0.04%
2023/03/16	9	145.33	8	146.81	144.50	1	8,098	0.01%
2023/03/15	8	147.50	13	149.46	147.00	-5	8,154	-0.06%
2023/03/14	8.2	146.82	10	146.25	147.00	-1.8	8,204	-0.02%
2023/03/13	5.1	143.30	31	141.77	145.50	-25.9	8,335	-0.31%
2023/03/10	5.4	145.16	8	146.00	145.00	-2.6	8,362	-0.03%
2023/03/09	8	149.94	6	148.08	148.50	2	8,462	0.02%
2023/03/08	273.4	149.05	274	146.94	150.00	-0.6	8,439	-0.01%	大買/大賣/
2023/03/07	20.1	148.38	2	148.50	148.50	18.1	8,528	0.21%
2023/03/06	123.1	152.22	120	153.24	151.50	3	8,498	0.04%	大買/大賣/
2023/03/03	158	150.83	164	150.07	150.50	-6	8,334	-0.07%	大買/大賣/
2023/03/02	106.2	148.83	91	150.15	148.00	15.2	8,660	0.18%	大買/
2023/03/01	58.5	146.81	53	148.07	149.50	5.5	8,852	0.06%
2023/02/24	211.1	150.40	165	152.10	147.50	46.1	9,086	0.51%	大買/大賣/
2023/02/23	73	143.90	77	144.99	149.50	-4	9,028	-0.04%
2023/02/22	112.3	141.48	107	143.30	142.50	5.3	9,014	0.06%	大買/大賣/
2023/02/21	12	144.42	10	145.50	145.50	2	9,132	0.02%
2023/02/20	249	144.41	244	143.52	143.50	5	9,533	0.05%	大買/大賣/
2023/02/17	20	143.68	9	144.33	144.50	11	9,521	0.12%
2023/02/16	2	146.50	7	147.43	149.00	-5	9,440	-0.05%
2023/02/15	14.3	146.30	5.6	146.44	145.00	8.7	9,608	0.09%
2023/02/14	1	147.01	2.4	146.24	145.50	-1.4	9,519	-0.01%
2023/02/13	3	148.00	2	147.03	147.50	1	9,556	0.01%
2023/02/10	5	149.70	1	150.00	147.50	4	9,660	0.04%
2023/02/09	8.5	151.97	1	153.98	150.50	7.5	9,805	0.08%
2023/02/08	18	152.25	25.2	152.88	154.00	-7.2	9,831	-0.07%
2023/02/07	14.3	147.51	14	147.25	148.50	0.3	9,742	0.00%
2023/02/06	9	148.39	8	149.56	148.50	1	9,772	0.01%
2023/02/03	26	149.25	33.1	149.35	151.50	-7.1	9,674	-0.07%
2023/02/02	63.2	147.02	93.3	146.34	147.00	-30.1	9,537	-0.32%
2023/02/01	8.2	137.18	20.9	138.29	142.00	-12.7	9,089	-0.14%
2023/01/31	3	130.17	2	130.75	129.50	1	8,855	0.01%
2023/01/30	1.5	129.17	11.4	129.98	130.50	-9.9	8,906	-0.11%
2023/01/17	0	0.00	2	125.75	126.00	-2	8,856	-0.02%
2023/01/16	191	125.50	196	124.16	125.50	-5	8,966	-0.06%	大買/大賣/
2023/01/13	0	0.00	18	124.56	124.00	-18	8,992	-0.20%
2023/01/12	4	126.38	8	126.44	125.50	-4	9,057	-0.04%
2023/01/11	12	125.50	17	125.35	125.50	-5	9,041	-0.06%
2023/01/10	87	123.04	86	123.99	123.50	1	9,085	0.01%
2023/01/09	99	119.10	102.2	120.11	123.50	-3.2	9,169	-0.04%	大賣/
2023/01/06	4	116.00	3.1	115.51	118.00	0.9	9,206	0.01%
2023/01/05	1.2	115.25	0	0.00	115.50	1.2	9,376	0.01%
2023/01/04	1	117.50	1	118.00	117.50	0	9,454	0.00%
2023/01/03	0	117.50	4	117.75	118.00	-4	9,535	-0.04%
2022/12/30	3	116.17	0	0.00	115.00	3	9,554	0.03%
2022/12/29	40	115.85	40	112.86	116.50	0	9,620	0.00%
2022/12/28	3	115.67	1	116.00	114.00	2	9,815	0.02%
2022/12/26	342	117.30	341	116.74	116.00	1	9,989	0.01%	大買/大賣/
2022/12/23	2	116.00	4	116.88	117.00	-2	10,116	-0.02%
2022/12/22	5	120.80	4	119.88	119.50	1	10,179	0.01%
2022/12/21	20	120.05	14	119.25	120.00	6	10,261	0.06%
2022/12/20	93	123.27	89	124.69	118.50	4	10,300	0.04%
2022/12/19	11	120.36	8	120.44	120.00	3	10,205	0.03%
2022/12/16	2	121.00	5	119.90	121.00	-3	10,373	-0.03%
2022/12/15	4	124.25	3	124.00	123.50	1	10,490	0.01%
2022/12/14	8	122.63	12	123.67	125.00	-4	10,525	-0.04%
2022/12/13	7	122.50	4	120.00	120.00	3	10,613	0.03%
2022/12/12	12	121.58	10	122.05	122.00	2	10,622	0.02%
2022/12/09	14	124.36	12.2	125.85	121.50	1.9	10,681	0.02%
2022/12/08	13	122.58	12	123.08	124.00	1	10,619	0.01%
2022/12/07	6.2	120.64	5	120.10	118.50	1.2	10,585	0.01%
2022/12/06	17	125.50	12	125.38	124.00	5	10,914	0.05%
2022/12/05	1	128.00	23	127.54	127.00	-22	10,858	-0.20%
2022/12/02	15	124.97	4.6	124.72	124.50	10.4	10,783	0.10%
2022/12/01	11	124.09	11	124.27	123.50	0	10,825	0.00%
2022/11/30	7	120.86	4	120.88	121.00	3	10,891	0.03%
2022/11/29	37	121.78	41	120.38	120.50	-4	10,954	-0.04%
2022/11/28	6	121.17	4	120.75	122.00	2	10,869	0.02%
2022/11/25	11.3	122.05	7.2	121.24	120.00	4.1	10,880	0.04%
2022/11/24	148.2	124.81	165	125.84	123.50	-16.8	10,847	-0.15%	大買/大賣/
2022/11/23	32	123.25	21.2	123.68	122.50	10.8	10,472	0.10%
2022/11/22	26.2	121.66	15.2	121.94	122.00	10.9	10,331	0.11%
2022/11/21	3	118.17	6	118.92	118.00	-3	10,324	-0.03%
2022/11/18	16.1	117.03	9.4	116.44	115.50	6.7	10,538	0.06%
2022/11/17	28.4	121.10	26	122.04	121.00	2.4	10,446	0.02%
2022/11/16	21	119.31	36.2	120.68	123.00	-15.2	10,300	-0.15%
2022/11/15	75	112.16	75.3	113.12	116.00	-0.3	9,870	0.00%
2022/11/14	6	110.00	5	110.00	111.00	1	10,112	0.01%
2022/11/11	7	112.50	6	113.58	109.50	1	10,391	0.01%
2022/11/10	81	110.41	85.2	108.10	110.00	-4.2	10,306	-0.04%
2022/11/09	8.2	109.49	2.6	110.21	109.50	5.6	10,425	0.05%
2022/11/08	7	108.50	12	109.25	107.50	-5	10,680	-0.05%
2022/11/07	54.5	107.05	49.1	106.44	107.50	5.4	10,829	0.05%
2022/11/04	18.1	110.72	11	110.55	111.00	7.1	10,661	0.07%
2022/11/03	15	109.50	20	108.78	110.50	-5	10,550	-0.05%
2022/11/02	3	106.85	6	106.25	107.00	-3	10,464	-0.03%
2022/11/01	8	103.44	12	104.00	104.00	-4	10,460	-0.04%
2022/10/31	14	103.71	17.1	103.06	102.50	-3.1	10,606	-0.03%
2022/10/28	15.1	102.70	13	102.50	102.50	2.1	10,684	0.02%
2022/10/27	10	97.71	13.1	101.27	101.50	-3.1	10,623	-0.03%
2022/10/26	11.1	96.02	12	95.62	95.70	-0.9	10,559	-0.01%
2022/10/25	28	98.43	26	97.40	97.30	2	10,521	0.02%
2022/10/24	6	99.67	13	98.93	97.90	-7	10,523	-0.07%
2022/10/21	11	97.23	12	96.41	95.00	-1	10,508	-0.01%
2022/10/20	4.1	97.51	3	97.80	98.40	1.1	10,537	0.01%
2022/10/19	1.2	101.75	2	102.00	99.80	-0.8	10,741	-0.01%
2022/10/18	18	101.91	14	100.89	100.50	4	10,864	0.04%
2022/10/17	7.3	99.44	5	100.27	103.00	2.3	11,816	0.02%
2022/10/14	42	99.97	52	101.11	103.50	-10	12,295	-0.08%
2022/10/13	15.1	100.87	12	97.77	94.10	3.1	12,329	0.03%
2022/10/12	2	104.75	21	104.50	104.00	-19	12,291	-0.15%
2022/10/11	6.1	108.81	1	107.00	107.00	5.1	12,413	0.04%
2022/10/07	9	113.00	2	112.50	113.00	7	12,607	0.06%
2022/10/06	5	115.20	6	114.58	115.50	-1	13,015	-0.01%
2022/10/05	4	114.38	12	114.63	113.00	-8	13,248	-0.06%
2022/10/04	4	110.00	7	110.14	110.00	-3	13,313	-0.02%
2022/10/03	12	105.58	30	106.77	107.50	-18	13,402	-0.13%
2022/09/30	12	102.54	35.4	103.11	108.00	-23.4	13,595	-0.17%
2022/09/29	10.1	105.04	11	107.41	104.50	-0.9	13,715	-0.01%
2022/09/28	57	111.65	55.7	106.02	105.00	1.3	13,911	0.01%
2022/09/27	3	109.33	1	110.04	113.50	2	14,330	0.01%
2022/09/26	15	113.36	28.1	109.87	108.50	-13.1	14,738	-0.09%
2022/09/23	20.1	121.34	10	119.20	117.00	10	15,029	0.07%
2022/09/22	20	124.68	29	124.26	124.00	-9	15,066	-0.06%
2022/09/21	12.2	123.95	12	123.17	124.00	0.2	15,104	0.00%
2022/09/20	8	123.50	17	123.15	122.50	-9	15,196	-0.06%
2022/09/19	7	119.93	7	120.50	120.50	0	15,291	0.00%
2022/09/16	11	120.09	28	120.43	120.00	-17	15,471	-0.11%
2022/09/15	15	121.83	8.1	122.61	120.00	6.9	15,554	0.04%
2022/09/14	22	120.34	30	120.88	123.50	-8	15,708	-0.05%
2022/09/13	43.2	124.86	14	125.64	122.50	29.2	15,748	0.19%
2022/09/12	2	119.75	3	119.00	118.50	-1	15,530	-0.01%
2022/09/08	9	115.61	1	117.50	117.50	8	15,711	0.05%
2022/09/07	7	113.14	8	113.88	115.00	-1	15,940	-0.01%
2022/09/06	46.1	117.62	40	112.58	113.00	6.1	16,010	0.04%
2022/09/05	11	120.55	7	121.43	118.50	4	15,932	0.03%
2022/09/02	7.2	122.25	12	123.00	122.00	-4.8	15,939	-0.03%
2022/09/01	9	121.50	5	124.00	121.00	4	16,062	0.02%
2022/08/31	6	124.50	13	124.54	125.50	-7	16,138	-0.04%
2022/08/30	24.5	122.94	24	122.92	122.50	0.5	16,552	0.00%
2022/08/29	62.3	121.73	70	122.26	123.00	-7.7	17,208	-0.05%
2022/08/26	120.2	128.59	73.1	129.45	126.50	47.1	17,514	0.27%	大買/
2022/08/25	27.1	127.54	39	128.40	127.50	-12	17,347	-0.07%
2022/08/24	6	122.58	3	122.83	123.00	3	17,193	0.02%
2022/08/23	7	120.79	3	121.00	121.50	4	17,543	0.02%
2022/08/22	9	124.17	5	124.50	123.50	4	17,678	0.02%
2022/08/19	53.4	126.52	67.5	126.44	125.50	-14.1	17,767	-0.08%
2022/08/18	58	123.94	96.1	121.73	124.50	-38.1	17,514	-0.22%
2022/08/17	44.1	120.06	61	121.07	119.50	-16.9	17,449	-0.10%
2022/08/16	56.1	123.69	34	125.53	122.50	22.1	17,705	0.12%
2022/08/15	33.1	124.41	13	124.69	124.00	20.1	17,881	0.11%
2022/08/12	69.2	120.06	77.1	116.84	121.50	-7.9	18,001	-0.04%
2022/08/11	6	113.75	57.1	114.48	113.00	-51.1	17,973	-0.28%
2022/08/10	56	111.50	57	112.00	111.00	-1	18,274	-0.01%
2022/08/09	50	113.01	57	113.50	113.50	-7	18,552	-0.04%
2022/08/08	101	113.50	45	113.62	114.00	56	19,047	0.29%	大買/
2022/08/05	56.2	111.48	57.1	112.41	114.00	-0.9	19,385	0.00%
2022/08/04	53.7	103.33	52	106.03	106.50	1.7	19,606	0.01%
2022/08/03	1.2	108.08	3	108.01	108.00	-1.8	19,728	-0.01%
2022/08/02	12.1	109.41	4	109.38	109.00	8.1	20,209	0.04%
2022/08/01	8.4	113.58	1	114.94	112.50	7.4	20,510	0.04%
2022/07/29	4.1	119.13	5.5	118.73	119.50	-1.5	21,141	-0.01%
2022/07/28	17	122.12	31	121.53	118.00	-14	21,759	-0.06%
2022/07/27	55	120.85	58	120.41	120.00	-3	22,255	-0.01%
2022/07/26	68	121.56	47.5	121.11	119.50	20.5	22,354	0.09%
2022/07/25	16	128.09	3	127.17	127.50	13	22,271	0.06%
2022/07/22	135.7	132.60	111	131.34	130.00	24.7	22,383	0.11%	大買/大賣/
2022/07/21	72.2	127.15	79.1	124.81	129.50	-6.9	21,594	-0.03%
2022/07/20	135	118.41	135.2	117.60	118.00	-0.2	21,191	0.00%	大買/大賣/
2022/07/19	41.1	116.28	42	114.00	114.00	-0.9	21,217	0.00%
2022/07/18	100.2	118.85	100	116.58	117.00	0.2	21,378	0.00%
2022/07/15	103	113.12	101	115.93	116.00	2	21,812	0.01%	大買/大賣/
2022/07/14	122	113.27	131	108.14	114.50	-9	21,730	-0.04%	大買/大賣/
2022/07/13	10.1	114.33	11	115.77	110.00	-0.9	21,524	0.00%
2022/07/12	36.5	111.23	30	113.28	112.50	6.5	21,510	0.03%
2022/07/11	75	118.11	75	118.56	117.50	0	21,710	0.00%
2022/07/08	39	118.99	35.1	117.65	117.00	3.9	21,852	0.02%
2022/07/07	100.1	114.84	111	113.34	117.00	-11	21,879	-0.05%	大賣/
2022/07/06	105.1	115.04	131.2	116.97	112.50	-26.1	22,093	-0.12%	大買/大賣/
2022/07/05	25.1	120.05	22.1	116.04	118.00	3	22,267	0.01%
2022/07/04	8	119.94	56	119.13	122.00	-48	22,281	-0.22%
2022/07/01	105.2	126.85	30.5	124.93	122.50	74.7	22,482	0.33%	大買/
2022/06/30	104.2	137.67	93	136.08	136.00	11.2	22,408	0.05%	大買/
2022/06/29	39	136.78	40	139.86	143.00	-1	22,711	0.00%
2022/06/28	32.2	142.49	20	141.80	140.50	12.2	22,946	0.05%
2022/06/27	85	150.17	93.1	144.58	147.50	-8.1	23,468	-0.03%
2022/06/24	62.2	142.40	57	140.27	140.00	5.2	23,867	0.02%
2022/06/23	59.1	144.10	59.1	146.38	144.00	0	24,329	0.00%
2022/06/22	32.4	149.34	23	145.09	144.00	9.3	24,814	0.04%
2022/06/21	24.1	154.94	27.1	155.64	156.50	-3.1	25,557	-0.01%
2022/06/20	67.2	165.21	68	158.52	154.00	-0.8	26,723	0.00%
2022/06/17	14	162.82	14.1	163.64	167.50	0	27,070	0.00%
2022/06/16	39.2	174.06	30	171.48	166.00	9.2	27,297	0.03%
2022/06/15	5	170.70	17.1	170.15	170.50	-12.1	27,687	-0.04%
2022/06/14	21.2	165.49	11	166.14	168.00	10.2	27,861	0.04%
2022/06/13	26.1	166.64	16.1	166.44	166.50	10	27,830	0.04%
2022/06/10	10.2	172.75	2.1	172.01	172.50	8.1	27,999	0.03%
2022/06/09	7.1	175.99	7	174.86	176.50	0.1	27,910	0.00%
2022/06/08	50.3	179.46	54.3	178.10	175.00	-3.9	27,819	-0.01%
2022/06/07	44	180.89	45.5	180.33	182.00	-1.5	27,607	-0.01%
2022/06/06	35.1	175.74	57.1	176.72	176.50	-21.9	27,139	-0.08%
2022/06/02	5	172.49	8.1	172.45	173.00	-3.1	26,990	-0.01%
2022/06/01	34.4	173.52	36	173.92	171.50	-1.6	26,945	-0.01%
2022/05/31	65	172.78	93	172.87	173.50	-28	26,840	-0.10%
2022/05/30	45.1	168.90	29	169.15	169.00	16.1	26,547	0.06%
2022/05/27	42.1	165.28	41	163.77	162.50	1.1	26,408	0.00%
2022/05/26	45.1	162.49	44	162.72	160.50	1.1	26,281	0.00%
2022/05/25	79.1	160.62	83	161.37	164.00	-3.9	26,198	-0.01%
2022/05/24	99.3	168.44	75.1	165.96	160.50	24.2	26,005	0.09%
2022/05/23	46.1	174.65	43.1	173.70	172.00	2.9	25,657	0.01%
2022/05/20	43	174.07	58	175.12	175.00	-15	25,429	-0.06%
2022/05/19	37.4	170.27	43.6	171.40	173.50	-6.2	25,020	-0.02%
2022/05/18	55.1	172.47	66.1	173.18	171.50	-11	24,878	-0.04%
2022/05/17	32	169.98	49.2	170.14	171.50	-17.2	24,725	-0.07%
2022/05/16	116.4	170.66	131.7	171.45	167.50	-15.4	24,832	-0.06%	大買/大賣/
2022/05/13	106	167.34	117	167.12	166.50	-11	24,511	-0.04%	大買/大賣/
2022/05/12	42	166.21	42.1	164.53	163.00	-0.1	24,431	0.00%
2022/05/11	57.2	165.37	41.2	164.23	163.50	16	24,469	0.07%
2022/05/10	45.2	165.36	50.2	166.17	168.00	-5	24,989	-0.02%
2022/05/09	35.2	167.11	29.1	164.57	163.00	6.1	24,776	0.02%
2022/05/06	56.1	167.16	90.1	168.45	171.50	-34	24,525	-0.14%
2022/05/05	75.1	168.05	60.3	168.73	168.00	14.8	24,166	0.06%
2022/05/04	55.1	158.01	84	160.03	162.50	-28.9	23,768	-0.12%
2022/05/03	25	149.28	35	149.10	151.50	-10	23,539	-0.04%
2022/04/29	44.1	147.10	48	146.64	146.00	-3.9	23,509	-0.02%
2022/04/28	56	143.75	44	145.44	143.50	12	23,501	0.05%
2022/04/27	29.2	142.07	43	140.67	145.00	-13.8	23,407	-0.06%
2022/04/26	27.4	148.29	17.5	146.87	143.50	9.9	23,610	0.04%
2022/04/25	25.1	151.40	24	152.42	149.00	1.1	23,957	0.00%
2022/04/22	61.2	160.66	33	159.97	159.50	28.2	24,015	0.12%
2022/04/21	85.1	165.46	85.3	166.37	166.50	-0.3	23,823	0.00%
2022/04/20	11	159.18	12.1	159.26	159.50	-1.1	23,299	0.00%
2022/04/19	16.2	158.89	16	159.97	158.00	0.2	23,270	0.00%
2022/04/18	8.1	154.87	8.4	154.23	156.00	-0.3	23,186	0.00%
2022/04/15	51.1	158.19	19.6	157.26	156.50	31.6	23,015	0.14%
2022/04/14	10.6	166.00	13	167.31	167.00	-2.5	22,684	-0.01%
2022/04/13	45	163.66	42	164.35	163.50	3	22,437	0.01%
2022/04/12	28	160.54	24.5	161.15	159.00	3.5	22,172	0.02%
2022/04/11	31.2	165.56	16	163.47	160.50	15.1	21,872	0.07%
2022/04/08	63.1	171.52	44	172.34	173.00	19.1	21,426	0.09%
2022/04/07	70	171.06	43.2	171.96	172.50	26.8	20,942	0.13%
2022/04/06	21.1	180.93	17.3	180.01	180.00	3.8	20,316	0.02%
2022/04/01	85.5	182.46	41.1	181.82	183.00	44.4	20,023	0.22%
2022/03/31	46.2	194.33	46.2	194.35	191.00	0	19,559	0.00%
2022/03/30	67.2	197.65	29.3	196.87	190.50	37.9	19,221	0.20%
2022/03/29	14.1	185.75	45.6	190.10	194.50	-31.5	18,900	-0.17%
2022/03/28	25.1	181.53	24.2	184.10	177.00	0.9	18,930	0.00%
2022/03/25	20.2	180.28	29.2	179.25	179.50	-9	18,298	-0.05%
2022/03/24	66.3	177.18	65.4	176.92	179.00	0.9	17,766	0.01%
2022/03/23	37.2	170.38	73.9	170.34	175.50	-36.7	16,873	-0.22%
2022/03/22	91.4	154.92	90.9	158.21	160.00	0.5	15,827	0.00%
2022/03/21	15.5	153.14	27.2	154.14	153.50	-11.7	15,465	-0.08%
2022/03/18	25.1	150.01	35.5	150.45	149.00	-10.4	15,255	-0.07%
2022/03/17	7.1	146.78	24.2	146.17	148.50	-17.2	14,639	-0.12%
2022/03/16	2.2	136.55	4.1	136.88	137.00	-1.9	14,436	-0.01%
2022/03/15	24.2	142.20	17.2	142.41	138.50	7	14,460	0.05%
2022/03/14	6	145.25	15	144.77	145.00	-9	14,442	-0.06%
2022/03/11	5	143.60	8.1	143.77	143.00	-3.1	14,740	-0.02%
2022/03/10	21.3	145.42	13	144.96	143.00	8.3	14,906	0.06%
2022/03/09	13	143.19	15.1	144.13	143.50	-2	15,044	-0.01%
2022/03/08	21	141.05	30.3	141.85	140.00	-9.3	15,349	-0.06%
2022/03/07	6	138.08	8.3	138.25	138.00	-2.2	16,046	-0.01%
2022/03/04	9	144.83	13.4	144.72	144.50	-4.4	17,325	-0.03%
2022/03/03	18.5	145.61	7.2	145.22	145.50	11.3	18,951	0.06%
2022/03/02	8.1	143.12	11	141.77	143.00	-2.9	19,522	-0.01%
2022/03/01	3	139.81	5.2	139.90	139.50	-2.1	20,151	-0.01%
2022/02/25	25	137.10	13.1	138.08	136.50	12	20,576	0.06%
2022/02/24	12.4	136.04	14.6	137.38	133.50	-2.1	21,396	-0.01%
2022/02/23	19	139.63	11	139.45	140.00	8	21,422	0.04%
2022/02/22	18.3	137.32	30	139.58	136.50	-11.7	21,565	-0.05%
2022/02/21	14.1	142.00	2	142.25	142.00	12.1	21,782	0.06%
2022/02/18	10.1	141.43	9	142.72	144.50	1.1	22,092	0.01%
2022/02/17	12.1	144.95	20.2	143.97	143.00	-8.1	22,348	-0.04%
2022/02/16	23	150.09	18.1	151.30	147.50	4.9	22,483	0.02%
2022/02/15	20	147.10	17	147.47	145.50	3	22,383	0.01%
2022/02/14	50.1	146.44	97.1	147.28	143.50	-47	22,227	-0.21%
2022/02/11	57.1	149.50	37	151.01	152.00	20.1	22,140	0.09%
2022/02/10	55.2	147.68	84.5	149.10	147.50	-29.3	21,979	-0.13%
2022/02/09	53.1	146.32	58.6	145.69	143.00	-5.5	21,281	-0.03%
2022/02/08	20.8	143.74	21	144.74	145.00	-0.2	21,042	0.00%
2022/02/07	91	146.07	69.1	145.24	144.00	21.9	21,124	0.10%
2022/01/26	55	142.05	66.4	142.24	143.00	-11.3	20,884	-0.05%
2022/01/25	19.1	140.69	50.5	140.83	140.50	-31.4	20,809	-0.15%
2022/01/24	35	134.49	11.3	134.97	138.50	23.7	20,593	0.12%
2022/01/21	32.2	139.51	28.1	138.61	135.00	4.1	20,604	0.02%
2022/01/20	22.2	140.80	23.3	140.44	142.00	-1.1	20,533	-0.01%
2022/01/19	48	140.07	82.7	140.26	140.50	-34.7	20,662	-0.17%
2022/01/18	37	137.38	65.8	137.91	139.00	-28.8	20,828	-0.14%
2022/01/17	9.1	128.90	20.3	130.22	131.00	-11.2	20,616	-0.05%
2022/01/14	21.3	122.63	44.1	124.12	124.00	-22.8	21,152	-0.11%
2022/01/13	12	125.46	22.4	125.60	126.00	-10.4	21,889	-0.05%
2022/01/12	20.5	128.33	14.1	127.78	126.50	6.5	22,179	0.03%
2022/01/11	17.3	132.91	3.2	132.47	130.50	14.1	22,287	0.06%
2022/01/10	42.1	130.31	48.3	132.39	137.00	-6.1	22,311	-0.03%
2022/01/07	33.5	134.24	23.2	133.96	131.00	10.3	22,444	0.05%
2022/01/06	24	137.38	14.5	137.25	138.00	9.6	22,628	0.04%
2022/01/05	12.2	140.71	2	141.00	139.50	10.2	22,911	0.04%
2022/01/04	28	144.50	62.3	144.09	143.50	-34.3	23,052	-0.15%
2022/01/03	9.1	140.83	1	141.00	141.00	8.1	23,537	0.03%
2021/12/30	33.2	140.70	10.2	142.48	141.00	23.1	23,999	0.10%
2021/12/29	17.1	143.44	19	143.81	142.00	-2	24,430	-0.01%
2021/12/28	24	142.71	15.1	143.46	143.50	8.9	24,848	0.04%
2021/12/27	7	142.86	3	143.00	142.50	4	25,173	0.02%
2021/12/24	9.1	144.05	9.1	144.34	143.00	0	25,512	0.00%
2021/12/23	47.3	147.02	22	147.55	145.00	25.3	25,614	0.10%
2021/12/22	31.3	147.71	62.1	148.35	145.50	-30.8	25,562	-0.12%
2021/12/21	2	140.00	6.1	140.08	139.50	-4.1	25,152	-0.02%
2021/12/20	10.1	140.70	2	139.50	139.00	8.1	25,892	0.03%
2021/12/17	20.1	143.66	12	143.04	144.50	8.1	26,456	0.03%
2021/12/16	25.2	147.24	37.4	145.99	147.00	-12.2	26,543	-0.05%
2021/12/15	12.1	139.54	12.1	141.76	143.00	0	26,464	0.00%
2021/12/14	14.2	140.98	23.3	141.37	142.00	-9.1	26,689	-0.03%
2021/12/13	23.1	138.54	2	139.00	138.00	21.1	26,765	0.08%
2021/12/10	21	138.17	15	141.03	140.00	6	27,342	0.02%
2021/12/09	18.3	142.01	19	141.95	141.00	-0.7	28,202	0.00%
2021/12/08	18.1	144.22	11.5	144.32	144.50	6.6	28,612	0.02%
2021/12/07	46.6	145.33	18.2	146.40	144.00	28.4	28,992	0.10%
2021/12/06	20.6	150.92	25	151.16	149.00	-4.4	29,329	-0.02%
2021/12/03	55.2	154.12	22.2	154.60	154.00	32.9	30,337	0.11%
2021/12/02	34.3	155.62	19	155.42	152.00	15.3	30,465	0.05%
2021/12/01	46.4	160.05	69.6	160.24	162.50	-23.2	30,713	-0.08%
2021/11/30	96.4	160.59	96.3	160.57	155.50	0.1	30,901	0.00%
2021/11/29	90.8	150.47	112.8	149.56	156.00	-22	31,412	-0.07%	大賣/
2021/11/26	27.1	142.03	55.5	142.59	143.50	-28.4	31,181	-0.09%
2021/11/25	50	142.71	49.4	142.33	139.00	0.6	30,992	0.00%
2021/11/24	27.6	138.04	38.2	137.75	138.00	-10.6	30,645	-0.03%
2021/11/23	44	143.93	117.3	144.09	143.00	-73.3	31,034	-0.24%	大賣/
2021/11/22	9	137.78	8	137.56	137.50	1	31,544	0.00%
2021/11/19	22.2	138.08	13	138.27	135.50	9.2	34,292	0.03%
2021/11/18	58.3	141.16	18.1	141.30	139.50	40.2	35,764	0.11%
2021/11/17	28.7	141.17	41.5	141.30	143.00	-12.9	36,558	-0.04%
2021/11/16	61.3	139.67	42.1	139.55	136.00	19.2	37,590	0.05%
2021/11/15	26.2	136.85	53.4	137.82	138.50	-27.2	38,657	-0.07%
2021/11/12	36	134.58	36.1	134.42	133.00	-0.1	39,680	0.00%
2021/11/11	6.1	132.54	13.1	131.96	130.50	-7	40,366	-0.02%
2021/11/10	28.1	132.72	26.1	132.71	131.00	2	40,750	0.00%
2021/11/09	14.2	129.42	31.5	129.42	130.00	-17.3	40,825	-0.04%
2021/11/08	30.3	120.97	1	122.00	122.00	29.3	40,859	0.07%
2021/11/05	6.4	124.27	21	123.79	124.00	-14.6	41,105	-0.04%
2021/11/04	21	126.81	8	126.69	126.00	13	41,586	0.03%
2021/11/03	6.1	128.90	36	129.18	130.00	-29.9	41,987	-0.07%
2021/11/02	37.7	132.72	23	131.76	128.00	14.7	42,474	0.03%
2021/11/01	23.2	131.72	4	131.38	131.00	19.2	43,019	0.04%
2021/10/29	18.3	129.79	12	128.09	128.00	6.2	44,230	0.01%
2021/10/28	11.3	131.35	10	130.70	129.00	1.3	44,764	0.00%
2021/10/27	18.1	131.14	38.2	129.68	132.00	-20.1	45,083	-0.04%
2021/10/26	109.6	130.02	46.3	129.68	127.00	63.4	45,547	0.14%	大買/
2021/10/25	37.6	140.10	9	140.17	139.50	28.6	46,178	0.06%
2021/10/22	84	141.28	94.6	141.67	144.00	-10.6	46,175	-0.02%
2021/10/21	98.2	139.54	87.7	139.09	136.00	10.5	46,465	0.02%
2021/10/20	40.5	131.94	49.5	133.81	135.00	-9	46,586	-0.02%
2021/10/19	37	124.69	42.1	127.79	128.50	-5.1	47,139	-0.01%
2021/10/18	11.2	122.85	13	123.04	123.00	-1.8	47,995	0.00%
2021/10/15	31.5	122.59	34	121.69	122.00	-2.5	48,377	-0.01%
2021/10/14	32.4	120.72	47.1	120.01	118.00	-14.6	48,819	-0.03%
2021/10/13	43.5	126.97	36	121.88	120.50	7.5	49,261	0.02%
2021/10/12	31.3	131.22	27	129.76	128.50	4.2	49,863	0.01%
2021/10/08	43.6	135.38	49.1	135.96	131.00	-5.5	50,305	-0.01%
2021/10/07	42.2	131.47	45.7	132.52	133.50	-3.5	50,945	-0.01%
2021/10/06	25.1	127.62	26.2	128.10	130.50	-1.2	50,971	0.00%
2021/10/05	19	124.00	17.1	125.34	126.50	1.9	51,717	0.00%
2021/10/04	24.1	124.86	26.1	123.20	121.50	-1.9	52,128	0.00%
2021/10/01	12.4	126.60	24.4	126.29	124.00	-11.9	52,726	-0.02%
2021/09/30	4.2	135.21	8	134.81	134.00	-3.8	53,156	-0.01%
2021/09/29	34.8	135.52	21	135.14	134.00	13.8	53,244	0.03%
2021/09/28	21.6	135.36	26.1	136.47	139.00	-4.5	53,458	-0.01%
2021/09/27	75.1	136.35	47.4	136.38	138.00	27.7	53,472	0.05%
2021/09/24	35.4	130.54	46.2	132.05	135.00	-10.8	52,807	-0.02%
2021/09/23	27	126.39	9	126.89	124.50	18	52,292	0.03%
2021/09/22	19.3	123.45	12	122.33	125.00	7.3	52,340	0.01%
2021/09/17	29	124.47	39.1	124.41	126.50	-10.1	52,383	-0.02%
2021/09/16	25.2	120.74	23	121.54	121.50	2.2	52,394	0.00%
2021/09/15	114.3	121.54	104	120.45	120.00	10.3	52,459	0.02%	大買/大賣/
2021/09/14	83.8	124.64	97.2	122.98	121.50	-13.4	52,046	-0.03%
2021/09/13	73.4	132.62	55.1	130.97	129.00	18.3	51,349	0.04%
2021/09/10	50.3	131.09	45	130.78	133.00	5.3	51,054	0.01%
2021/09/09	42.6	133.67	46.2	133.42	133.00	-3.6	50,598	-0.01%
2021/09/08	72.9	132.37	75.2	131.50	130.50	-2.3	50,078	0.00%
2021/09/07	66.5	141.37	44.1	143.41	138.50	22.4	49,056	0.05%
2021/09/06	68.8	157.71	57.2	156.66	153.50	11.5	48,713	0.02%
2021/09/03	88.6	163.64	90.1	164.60	165.50	-1.5	48,488	0.00%
2021/09/02	172.4	168.03	154.3	167.81	159.00	18.1	48,252	0.04%	大買/大賣/
2021/09/01	104.2	163.83	106.7	164.62	167.00	-2.5	46,980	-0.01%	大買/大賣/
2021/08/31	32.5	153.16	42	152.92	155.00	-9.5	46,231	-0.02%
2021/08/30	39.2	152.00	46.9	151.41	150.00	-7.7	46,138	-0.02%
2021/08/27	85.3	152.10	81	151.75	150.00	4.3	46,457	0.01%
2021/08/26	108.1	159.97	94.1	159.27	158.00	14	46,194	0.03%	大買/
2021/08/25	241.6	163.14	212.6	163.95	158.50	29.1	45,344	0.06%	大買/大賣/
2021/08/24	54.3	157.57	163	158.77	163.50	-108.7	43,208	-0.25%	大賣/鉅額交易
2021/08/23	109	149.93	116.3	151.08	149.00	-7.3	42,798	-0.02%	大買/大賣/
2021/08/20	68.5	142.48	77.1	142.75	144.00	-8.6	43,009	-0.02%
2021/08/19	147.8	148.74	131.4	147.59	135.00	16.5	42,007	0.04%	大買/大賣/
2021/08/18	133.5	138.81	152.7	140.92	150.00	-19.3	40,718	-0.05%	大買/大賣/
2021/08/17	103.7	140.10	72.2	139.45	137.50	31.4	39,881	0.08%	大買/
2021/08/16	32.1	135.13	24	135.92	135.50	8.1	39,150	0.02%
2021/08/13	64	138.08	79.2	135.35	130.50	-15.2	38,780	-0.04%
2021/08/12	7.2	134.30	23.2	136.05	136.50	-16	38,600	-0.04%
2021/08/11	46.6	136.48	25.1	132.86	128.00	21.5	38,648	0.06%
2021/08/10	25.7	133.88	28.4	133.82	135.00	-2.7	38,582	-0.01%
2021/08/09	43.3	143.97	37	143.43	138.50	6.3	38,319	0.02%
2021/08/06	36.3	147.52	71.3	148.34	150.00	-35	38,020	-0.09%
2021/08/05	58.7	146.45	74.9	144.56	144.50	-16.2	37,805	-0.04%
2021/08/04	74.8	150.96	95.4	150.42	149.50	-20.7	37,759	-0.05%
2021/08/03	71.4	141.17	57.1	141.72	142.00	14.3	36,910	0.04%
2021/08/02	59.4	136.73	51.1	135.46	135.00	8.3	36,810	0.02%
2021/07/30	46.1	140.12	64.3	138.22	135.00	-18.2	36,379	-0.05%
2021/07/29	82.8	131.79	63.3	132.30	136.50	19.5	35,710	0.05%
2021/07/28	64	134.63	8.4	136.10	132.50	55.7	34,588	0.16%
2021/07/27	82.8	153.37	58.1	151.42	147.00	24.8	34,541	0.07%
2021/07/26	66.4	148.83	95.4	152.38	155.00	-29	33,627	-0.09%
2021/07/23	69.7	149.45	39.6	148.67	141.00	30.1	32,848	0.09%
2021/07/22	51.3	151.98	65.6	153.62	153.00	-14.3	32,220	-0.04%
2021/07/21	9	146.00	51.5	145.46	147.50	-42.5	31,411	-0.14%
2021/07/20	36.5	136.89	41.1	136.19	134.50	-4.6	31,298	-0.01%
2021/07/19	64.9	137.25	29.7	137.03	134.00	35.2	31,150	0.11%
2021/07/16	75.2	136.39	68.3	136.16	137.00	6.9	31,080	0.02%
2021/07/15	44.1	127.20	53.2	126.36	130.00	-9.1	30,465	-0.03%
2021/07/14	103.2	124.65	106.2	124.65	124.50	-3	30,605	-0.01%	大買/大賣/
2021/07/13	16	121.00	30.2	119.87	123.00	-14.2	30,442	-0.05%
2021/07/12	81.3	111.53	61.6	112.04	112.00	19.8	30,802	0.06%
2021/07/09	121.5	102.37	180.4	103.04	105.50	-58.9	29,847	-0.20%	大買/大賣/
2021/07/08	118.3	95.07	108.1	94.48	96.20	10.2	29,423	0.03%	大買/大賣/
2021/07/07	91.1	90.50	131	91.77	95.50	-40	29,117	-0.14%	大賣/
2021/07/06	101.1	87.94	72	87.83	86.90	29.1	28,520	0.10%	大買/
2021/07/05	49.4	88.41	53.1	88.28	86.20	-3.7	28,772	-0.01%
2021/07/02	40.5	82.63	31.5	81.58	86.00	9	28,994	0.03%
2021/07/01	8.6	79.20	9	80.21	78.90	-0.4	29,316	0.00%
2021/06/30	13	81.00	57	80.57	80.30	-44	29,785	-0.15%
2021/06/29	55.7	84.10	78	81.89	81.10	-22.3	31,403	-0.07%
2021/06/28	28	85.29	26.1	84.94	84.90	2	33,429	0.01%
2021/06/25	112.2	84.59	42.1	84.65	84.30	70.1	34,038	0.21%	大買/
2021/06/24	27.2	83.52	23.1	83.46	83.50	4.1	33,812	0.01%
2021/06/23	10.2	81.46	12.6	81.11	82.40	-2.4	33,654	-0.01%
2021/06/22	23	81.57	15.3	81.28	79.20	7.7	33,733	0.02%
2021/06/21	12.3	78.93	22.4	79.35	79.90	-10.1	33,417	-0.03%
2021/06/18	20.5	80.44	11.5	80.03	79.60	9	33,176	0.03%
2021/06/17	16.3	79.84	27.1	79.64	81.50	-10.8	33,009	-0.03%
2021/06/16	26.3	81.26	56	80.19	79.90	-29.7	32,827	-0.09%
2021/06/15	10.7	83.40	42	82.64	82.30	-31.3	32,627	-0.10%
2021/06/11	45.2	84.44	44.1	83.77	83.00	1.2	32,497	0.00%
2021/06/10	55	82.51	71.8	83.11	83.10	-16.8	31,950	-0.05%
2021/06/09	27.5	79.71	31.4	78.81	78.60	-3.8	31,065	-0.01%
2021/06/08	60.6	77.53	105.6	77.40	77.00	-45	30,472	-0.15%	大賣/
2021/06/07	51.6	84.01	27.1	84.42	83.10	24.5	29,770	0.08%
2021/06/04	103.6	87.34	93.1	87.02	86.00	10.5	29,326	0.04%	大買/
2021/06/03	23	86.50	36.2	86.45	85.70	-13.2	28,631	-0.05%
2021/06/02	46.9	85.14	26	86.02	83.00	20.9	28,030	0.07%
2021/06/01	44.6	83.97	40.2	84.67	86.10	4.4	27,484	0.02%
2021/05/31	99.7	83.54	50.3	84.43	81.90	49.4	26,770	0.18%
2021/05/28	78	77.23	123	78.13	79.20	-45	25,574	-0.18%	大賣/
2021/05/27	53	70.26	33.1	70.34	72.00	19.9	24,303	0.08%
2021/05/26	5.2	68.67	41.3	68.69	68.50	-36.1	23,964	-0.15%
2021/05/25	50.3	69.58	66.4	69.72	68.20	-16.1	23,809	-0.07%
2021/05/24	27	65.49	24.5	66.20	66.80	2.5	23,310	0.01%
2021/05/21	8	63.91	5.1	64.48	64.00	2.9	23,089	0.01%
2021/05/20	52.8	64.06	10	63.21	62.90	42.8	23,202	0.18%
2021/05/19	59.1	64.54	61.1	64.89	66.00	-2	23,128	-0.01%
2021/05/18	33	60.60	60.1	61.17	62.90	-27.1	22,850	-0.12%
2021/05/17	35	57.73	7	58.40	57.20	28	22,602	0.12%
2021/05/14	56	63.26	65	66.06	63.50	-9	22,280	-0.04%
2021/05/13	25.1	63.95	31	63.85	62.90	-6	21,942	-0.03%
2021/05/12	56.3	65.47	77.3	66.40	63.50	-21	21,570	-0.10%
2021/05/11	78	68.45	22.7	69.21	67.00	55.3	20,854	0.27%
2021/05/10	45	71.86	25.8	73.10	74.00	19.2	20,353	0.09%
2021/05/07	0	0.00	49	67.26	67.30	-49	19,787	-0.25%
2021/05/06	14.3	63.07	1	61.20	61.20	13.3	19,751	0.07%
2021/05/05	23	65.40	13	65.75	62.80	10	19,622	0.05%
2021/05/04	25.5	63.03	6	62.95	64.40	19.5	19,451	0.10%
2021/05/03	14.3	67.64	4	67.43	67.00	10.3	19,143	0.05%
2021/04/29	20.1	69.62	21	70.22	69.00	-0.9	18,981	0.00%
2021/04/28	17.6	70.85	9.1	70.14	69.60	8.5	18,872	0.05%
2021/04/27	31.5	72.59	13.1	73.47	72.10	18.4	18,631	0.10%
2021/04/26	24	76.05	7	76.49	75.40	17	18,336	0.09%
2021/04/23	33	74.15	41	74.09	74.40	-8	17,959	-0.04%
2021/04/22	56.7	75.49	37	75.73	72.60	19.7	17,593	0.11%
2021/04/21	14	73.35	33	73.72	73.40	-19	17,087	-0.11%
2021/04/20	73.1	73.08	85	73.00	73.00	-12	16,800	-0.07%
2021/04/19	70.2	71.22	57	70.51	70.00	13.2	16,096	0.08%
2021/04/16	16.2	68.34	53	69.06	71.10	-36.9	15,114	-0.24%
2021/04/15	21	63.29	16	64.67	64.70	5	14,251	0.04%
2021/04/14	61	62.41	48	63.02	63.70	13	13,976	0.09%
2021/04/13	44.5	66.67	43	66.30	65.60	1.5	13,548	0.01%
2021/04/12	12	66.37	73	66.67	66.70	-61	12,897	-0.47%
2021/04/09	85.4	61.39	58	62.35	60.70	27.4	12,824	0.21%
2021/04/08	123	66.46	57	66.46	64.00	66	12,398	0.53%	大買/
2021/04/07	23	63.20	61.4	61.58	64.20	-38.4	11,648	-0.33%
2021/04/06	87.1	58.10	146.9	58.99	58.40	-59.8	11,053	-0.54%	大賣/
2021/04/01	120	58.57	73.1	58.80	58.20	46.9	10,491	0.45%	大買/
2021/03/31	109.2	55.18	151.2	57.02	57.40	-42	8,769	-0.48%	大買/大賣/
2021/03/30	48	49.49	220.2	51.46	52.20	-172.2	6,590	-2.61%	大賣/鉅額交易
2021/03/29	4.1	47.80	4.3	47.71	47.50	-0.2	5,909	0.00%
2021/03/26	9.1	47.30	10	47.50	47.45	-0.9	5,852	-0.02%
2021/03/25	11	46.70	125	46.33	47.00	-114	5,689	-2.00%	大賣/鉅額交易
2021/03/24	23	44.53	4	44.58	44.45	19	5,396	0.35%
2021/03/23	43	44.68	1	45.40	44.65	42	5,427	0.77%
2021/03/22	0	44.90	0	0.00	45.10	0	5,465	0.00%
2021/03/19	4	44.35	0	0.00	44.50	4	5,708	0.07%
2021/03/18	13	45.13	2	45.00	45.00	11	5,742	0.19%
2021/03/17	15	45.48	4	46.05	45.15	11	5,847	0.19%
2021/03/16	26.1	46.00	11.7	46.02	46.50	14.4	5,917	0.24%
2021/03/15	2	45.35	8	45.46	45.50	-6	6,056	-0.10%
2021/03/12	8	44.83	0	44.80	44.60	8	6,178	0.13%
2021/03/11	0.2	44.93	91	44.45	44.60	-90.9	6,587	-1.38%
2021/03/10	4	43.93	1	43.90	43.90	3	6,813	0.04%
2021/03/09	9	43.67	0	0.00	43.80	9	7,223	0.12%
2021/03/08	1	44.50	40	43.93	43.95	-39	7,316	-0.53%
2021/03/05	3	44.40	0	0.00	44.30	3	7,337	0.04%
2021/03/04	6	45.26	0	0.00	45.00	6	7,367	0.08%
2021/03/03	4	44.86	8	45.30	46.20	-4	7,644	-0.05%
2021/03/02	61	46.41	13	46.69	46.30	48	7,592	0.63%
2021/02/26	1	47.35	4	46.51	47.35	-3	7,537	-0.04%
2021/02/25	0	0.00	2	46.90	46.90	-2	7,510	-0.03%
2021/02/24	5	47.25	0	0.00	46.70	5	7,609	0.07%
2021/02/23	10	46.60	3.2	46.62	46.65	6.8	7,591	0.09%
2021/02/22	42	47.98	4	46.95	47.45	38	7,530	0.50%
2021/02/19	0	0.00	63	47.60	47.45	-63	7,275	-0.87%
2021/02/18	32	47.07	18	46.75	46.85	14	7,114	0.20%
2021/02/17	4	46.15	24	46.10	46.15	-20	7,002	-0.29%
2021/02/05	0	0.00	1.5	44.23	44.20	-1.5	6,944	-0.02%
2021/02/04	1	43.90	5.5	43.95	43.90	-4.5	6,937	-0.06%
2021/02/03	6	43.95	2	44.20	43.70	4	6,939	0.06%
2021/02/02	3	43.80	15	43.50	43.75	-12	6,955	-0.17%
2021/02/01	13	42.26	6	42.20	42.55	7	6,936	0.10%
2021/01/29	9	43.49	3	43.42	43.10	6	6,909	0.09%
2021/01/28	15	44.50	12	44.68	44.35	3	6,858	0.04%
2021/01/27	16	45.13	19	45.28	45.45	-3	6,841	-0.04%
2021/01/26	7	45.15	1	44.75	44.70	6	6,806	0.09%
2021/01/25	5	44.68	1	44.90	44.90	4	6,778	0.06%
2021/01/21	11	45.07	34.2	44.71	44.05	-23.2	6,733	-0.34%
2021/01/20	17	46.43	10.1	45.40	45.10	6.9	6,699	0.10%
2021/01/19	12	46.56	4.5	46.52	46.10	7.5	6,581	0.11%
2021/01/18	4	46.30	53	46.07	46.10	-49	6,537	-0.75%
2021/01/15	25.2	48.03	6	48.04	47.30	19.2	6,465	0.30%
2021/01/14	11	47.63	17.8	47.67	48.20	-6.8	6,337	-0.11%
2021/01/13	6	46.45	26	46.64	46.55	-20	6,131	-0.33%
2021/01/12	0	0.00	1	46.75	46.15	-1	6,067	-0.02%
2021/01/11	63.1	47.65	10.1	47.50	47.50	53	5,985	0.89%
2021/01/08	1	45.40	0	0.00	45.35	1	5,832	0.02%
2021/01/07	0	0.00	1	45.45	45.80	-1	5,840	-0.02%
2021/01/06	9	45.59	0	0.00	45.65	9	5,914	0.15%
2021/01/05	16.1	46.89	1	46.80	46.85	15.1	5,892	0.26%
2021/01/04	27	48.14	17	47.73	47.65	10	5,976	0.17%
2020/12/31	11.2	47.52	16	47.55	47.45	-4.8	5,860	-0.08%
2020/12/30	16	46.58	15	46.56	46.70	1	5,800	0.02%
2020/12/29	29	46.33	10	46.20	46.20	19	5,800	0.33%
2020/12/28	2	46.55	6	46.64	46.65	-4	5,771	-0.07%
2020/12/25	4	46.35	1	46.40	46.40	3	5,712	0.05%
2020/12/24	4	46.74	12	47.15	46.75	-8	5,641	-0.14%
2020/12/23	8.3	46.26	9	46.09	46.20	-0.7	5,543	-0.01%
2020/12/22	14	46.05	3.2	45.62	44.90	10.8	5,383	0.20%
2020/12/21	6	43.40	2.3	44.45	45.05	3.7	5,259	0.07%
2020/12/18	11.9	44.84	2	44.73	44.75	9.9	5,182	0.19%
2020/12/17	6	44.96	2	45.05	45.00	4	5,165	0.08%
2020/12/16	1	45.50	2	45.45	45.30	-1	5,161	-0.02%
2020/12/15	11.2	45.57	17	45.71	45.15	-5.8	5,109	-0.11%
2020/12/14	6	47.96	16	47.91	47.40	-10	4,874	-0.21%
2020/12/11	9	47.08	4	47.11	46.95	5	4,843	0.10%
2020/12/10	16	49.23	19	49.03	48.25	-3	4,790	-0.06%
2020/12/09	12.1	51.24	37	51.02	51.00	-24.9	4,654	-0.54%
2020/12/08	14	49.98	10	50.13	50.20	4	4,480	0.09%
2020/12/07	31	50.54	21	51.58	50.80	10	4,324	0.23%
2020/12/04	10	49.03	18.1	48.79	48.75	-8.1	3,916	-0.21%
2020/12/03	23.1	47.90	12	47.42	47.50	11.1	3,684	0.30%
2020/12/02	9	45.78	12.3	46.38	46.45	-3.3	3,307	-0.10%
2020/12/01	3	45.48	0	0.00	45.50	3	3,232	0.09%
2020/11/30	2	45.55	10	45.15	45.20	-8	3,333	-0.24%
2020/11/27	73	46.50	55	46.02	45.75	18	3,579	0.50%
2020/11/26	0	0.00	4	44.15	44.35	-4	3,259	-0.12%
2020/11/25	0	0.00	4	43.80	43.75	-4	3,232	-0.12%
2020/11/24	4	44.53	8	44.23	43.90	-4	3,200	-0.12%
2020/11/23	8	44.50	8	44.69	44.80	0	3,145	0.00%
2020/11/20	3	43.08	4	43.30	43.70	-1	2,993	-0.03%
2020/11/19	1	42.40	2	42.58	42.50	-1	2,942	-0.03%
2020/11/18	2	42.65	0	0.00	42.65	2	2,939	0.07%
2020/11/17	0	0.00	8	42.56	42.35	-8	2,936	-0.27%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	9	41.52	1	42.25	41.90	8	3,028	0.26%
2020/11/12	3	42.80	1	42.90	42.55	2	3,059	0.07%
2020/11/11	0	0.00	1	42.90	42.80	-1	3,120	-0.03%
2020/11/10	3	42.97	5	42.58	42.50	-2	3,138	-0.06%
2020/11/09	1	42.15	1	42.30	42.35	0	3,181	0.00%
2020/11/06	0	0.00	14	42.03	41.90	-14	3,206	-0.44%
2020/11/04	2	41.60	0	41.65	41.70	2	3,371	0.06%
2020/11/03	2	41.65	0.3	42.00	41.65	1.7	3,397	0.05%
2020/11/02	12	41.04	11	40.92	40.90	1	3,436	0.03%
2020/10/30	1	41.70	0	0.00	41.40	1	3,457	0.03%
2020/10/28	16	42.50	1	43.25	42.10	15	3,609	0.42%
2020/10/23	2	43.90	1	43.95	43.95	1	3,731	0.03%
2020/10/22	26	43.75	2	43.60	43.50	24	3,787	0.63%
2020/10/21	0	0.00	2	45.75	45.60	-2	3,744	-0.05%
2020/10/20	2	45.70	14	45.70	45.75	-12	3,749	-0.32%
2020/10/19	0	0.00	4	45.60	45.65	-4	3,768	-0.11%
2020/10/16	0	0.00	5	45.70	45.30	-5	3,780	-0.13%
2020/10/15	0	0.00	4	46.35	46.10	-4	3,764	-0.11%
2020/10/14	18	46.77	8	46.71	46.50	10	3,768	0.27%
2020/10/13	0	0.00	2	45.88	45.85	-2	3,693	-0.05%
2020/10/12	5	46.13	11	46.26	45.50	-6	3,642	-0.16%
2020/10/08	5	45.15	48	45.11	45.15	-43	3,536	-1.22%
2020/10/07	3	44.77	1	44.45	44.55	2	3,507	0.06%
2020/10/05	1	42.80	5	42.77	42.80	-4	3,508	-0.11%
2020/09/30	0	0.00	1	41.50	41.80	-1	3,659	-0.03%
2020/09/28	2	40.78	2	41.60	41.70	0	4,303	0.00%
2020/09/25	3	40.70	4	41.29	40.90	-1	4,341	-0.02%
2020/09/24	15	42.45	5	42.53	42.05	10	4,396	0.23%
2020/09/23	2	43.73	0	0.00	43.75	2	4,394	0.05%
2020/09/22	8	44.09	8	44.16	44.00	0	4,399	0.00%
2020/09/21	1	45.90	4	45.80	45.05	-3	4,359	-0.07%
2020/09/18	2	45.20	1	45.15	45.20	1	4,321	0.02%
2020/09/17	3	45.42	1	45.20	45.25	2	4,319	0.05%
2020/09/16	1	45.75	0	0.00	45.30	1	4,300	0.02%
2020/09/15	2	45.38	3	45.10	45.00	-1	4,317	-0.02%
2020/09/14	5	44.56	5	44.42	44.80	0	4,231	0.00%
2020/09/11	3	43.28	2	43.15	43.10	1	4,186	0.02%
2020/09/10	1	44.00	0	0.00	43.95	1	4,162	0.02%
2020/09/09	1	43.70	2	43.90	44.35	-1	4,145	-0.02%
2020/09/08	4	44.80	0	0.00	44.75	4	4,132	0.10%
2020/09/07	2	44.95	12	45.21	44.75	-10	4,107	-0.24%
2020/09/04	2	44.75	3	44.68	44.90	-1	4,073	-0.02%
2020/09/03	20	46.30	4	45.64	45.50	16	4,036	0.40%
2020/09/02	17	46.37	9	46.80	46.60	8	3,899	0.21%
2020/08/28	1	42.70	1	43.30	43.10	0	3,696	0.00%
2020/08/27	1	43.15	5	44.00	43.15	-4	3,720	-0.11%
2020/08/24	0	0.00	5	42.76	42.85	-5	3,777	-0.13%
2020/08/21	8	42.78	8	43.18	43.05	0	3,855	0.00%
2020/08/20	7	42.83	23	42.80	42.55	-16	3,846	-0.42%
2020/08/19	6	44.71	0	0.00	44.00	6	3,804	0.16%
2020/08/18	3	46.57	2	45.80	45.65	1	3,761	0.03%
2020/08/17	6	45.19	0	0.00	46.65	6	3,716	0.16%
2020/08/13	3	46.33	4	46.23	45.95	-1	3,628	-0.03%
2020/08/12	1	45.20	3	45.08	45.15	-2	3,551	-0.06%
2020/08/11	4	45.55	12	45.50	44.95	-8	3,516	-0.23%
2020/08/10	20	47.47	8	47.31	47.30	12	3,459	0.35%
2020/08/07	2	46.60	4	46.91	47.10	-2	3,354	-0.06%
2020/08/06	14	47.29	1	47.35	46.00	13	3,321	0.39%
2020/08/05	16	47.18	21	47.07	47.00	-5	3,283	-0.15%
2020/08/04	0	0.00	19	47.52	47.00	-19	3,286	-0.58%
2020/08/03	5	46.05	4	46.29	46.40	1	3,226	0.03%
2020/07/31	20	46.07	14	46.01	46.30	6	3,255	0.18%
2020/07/30	7	45.23	65	45.51	46.00	-58	3,211	-1.81%
2020/07/29	1	44.95	1	44.60	44.95	0	3,135	0.00%
2020/07/28	3	42.95	6	44.59	42.70	-3	3,103	-0.10%
2020/07/27	0	0.00	8	44.01	44.00	-8	3,047	-0.26%
2020/07/24	42	43.47	1	42.75	42.70	41	3,010	1.36%
2020/07/23	15	44.23	4	44.34	44.20	11	2,999	0.37%
2020/07/22	30	43.49	37	44.31	44.60	-7	2,977	-0.24%
2020/07/21	1	43.05	2	43.20	43.20	-1	2,941	-0.03%
2020/07/20	2	43.18	2	43.15	43.25	0	2,928	0.00%
2020/07/17	2	42.83	1	43.00	43.00	1	2,887	0.03%
2020/07/16	1	42.05	1	42.30	42.30	0	2,866	0.00%
2020/07/15	11	42.74	5	41.75	41.70	6	2,861	0.21%
2020/07/14	27	43.54	1	43.75	43.30	26	2,902	0.90%
2020/07/13	3	43.67	0	0.00	43.80	3	2,906	0.10%
2020/07/10	7	43.77	1	43.40	43.70	6	2,895	0.21%
2020/07/09	22	46.28	19	46.98	45.55	3	2,814	0.11%
2020/07/08	18	48.22	24	48.41	47.45	-6	2,649	-0.23%
2020/07/07	3	44.12	2	45.18	45.35	1	2,235	0.04%
2020/07/06	3	40.48	3	41.05	41.25	0	2,022	0.00%
2020/07/03	4	40.70	7	40.99	40.85	-3	1,990	-0.15%
2020/07/02	1	40.40	2	40.05	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	38	39.59	39.30	-38	1,904	-2.00%
2020/06/30	1	38.50	0	0.00	38.70	1	1,921	0.05%
2020/06/29	2	38.80	3	38.63	38.35	-1	1,924	-0.05%
2020/06/24	0	0.00	10	39.10	38.75	-10	1,917	-0.52%
2020/06/23	16	38.50	5	38.35	38.35	11	1,914	0.57%
2020/06/22	5	39.18	1	39.90	38.70	4	1,906	0.21%
2020/06/19	0	0.00	1	38.70	39.20	-1	1,867	-0.05%
2020/06/18	1	38.35	2.3	38.52	38.35	-1.3	1,857	-0.07%
2020/06/12	1	36.65	1	36.95	38.00	0	1,895	0.00%
2020/06/11	3	38.42	1	38.60	38.20	2	1,906	0.10%
2020/06/10	0	0.00	1	39.25	39.35	-1	1,906	-0.05%
2020/06/08	1	39.90	0	0.00	39.55	1	1,954	0.05%
2020/06/05	2	39.58	3	39.92	40.10	-1	1,936	-0.05%
2020/06/04	4	39.10	40	39.10	38.95	-36	1,896	-1.90%
2020/06/03	0	0.00	3	38.63	38.75	-3	2,000	-0.15%
2020/06/02	1	38.30	3	38.58	38.30	-2	2,014	-0.10%
2020/06/01	4	38.40	5	38.77	38.40	-1	2,002	-0.05%
2020/05/29	44	39.03	8	39.03	39.05	36	1,963	1.83%
2020/05/28	43	39.23	5	39.14	38.95	38	1,932	1.97%
2020/05/27	0	0.00	1	37.95	38.15	-1	1,846	-0.05%
2020/05/26	0	0.00	1	38.40	38.05	-1	1,845	-0.05%
2020/05/25	4	37.78	16	37.88	38.10	-12	1,824	-0.66%
2020/05/22	4	36.59	1	37.00	37.30	3	1,799	0.17%
2020/05/21	4	37.00	69	36.25	36.95	-65	1,780	-3.65%
2020/05/20	0	0.00	1	36.15	35.85	-1	1,783	-0.06%
2020/05/19	0	0.00	1	35.95	35.50	-1	1,830	-0.05%
2020/05/18	10	35.20	0	0.00	35.05	10	1,831	0.55%
2020/05/15	30	36.01	23	37.04	36.00	7	1,816	0.39%
2020/05/14	23	37.22	3	36.80	36.85	20	1,798	1.11%
2020/05/13	25	37.62	0	0.00	37.95	25	1,782	1.40%
2020/05/12	12	38.04	0	0.00	38.15	12	1,772	0.68%
2020/05/11	2	38.53	22	38.27	38.30	-20	1,763	-1.13%
2020/05/08	32	39.21	1	38.90	39.15	31	1,720	1.80%
2020/05/07	1	39.20	9	38.33	39.15	-8	1,648	-0.49%
2020/05/06	2	36.60	3	37.43	37.40	-1	1,566	-0.06%
2020/05/05	0	0.00	2	36.78	36.30	-2	1,535	-0.13%
2020/05/04	3	36.23	0	0.00	36.25	3	1,529	0.20%
2020/04/30	0	0.00	2	37.70	37.70	-2	1,516	-0.13%
2020/04/27	5	36.55	5	36.67	36.95	0	1,557	0.00%
2020/04/24	2	35.73	1	36.00	36.00	1	1,561	0.06%
2020/04/23	2	35.85	18	36.00	36.00	-16	1,565	-1.02%
2020/04/22	21	34.15	5	35.44	35.60	16	1,564	1.02%
2020/04/21	4	35.19	0	0.00	35.15	4	1,563	0.26%
2020/04/20	4	36.68	1	36.75	36.80	3	1,551	0.19%
2020/04/17	7	37.79	5	37.05	37.25	2	1,546	0.13%
2020/04/16	2	36.60	4	36.44	36.90	-2	1,458	-0.14%
2020/04/15	1	35.60	33	35.65	35.60	-32	1,428	-2.24%
2020/04/14	3	34.45	26	34.65	34.75	-23	1,400	-1.64%
2020/04/13	4	33.84	0	0.00	34.00	4	1,394	0.29%
2020/04/10	2	33.90	0	0.00	34.00	2	1,392	0.14%
2020/04/09	14	34.25	0	0.00	34.15	14	1,431	0.98%
2020/04/06	1	33.30	0	0.00	33.65	1	1,434	0.07%
2020/03/30	8	29.93	0	0.00	31.05	8	1,403	0.57%
2020/03/27	20	30.96	0	0.00	30.75	20	1,452	1.38%
2020/03/26	6	29.92	0	0.00	30.80	6	1,445	0.42%
2020/03/25	8	30.77	9	31.32	30.60	-1	1,441	-0.07%
2020/03/24	0	0.00	2	29.60	29.80	-2	1,424	-0.14%
2020/03/23	1	27.90	0	0.00	28.10	1	1,423	0.07%
2020/03/20	8	27.60	1	29.30	29.15	7	1,424	0.49%
2020/03/19	1	27.20	5	27.20	27.20	-4	1,415	-0.28%
2020/03/18	0	0.00	4	31.03	30.20	-4	1,403	-0.29%
2020/03/17	0	0.00	4	30.10	30.20	-4	1,399	-0.29%
2020/03/16	1	35.45	1	35.45	32.25	0	1,381	0.00%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	5	39.15	3	39.47	38.20	2	1,354	0.15%
2020/03/10	3	41.82	0	0.00	42.20	3	1,331	0.23%
2020/03/09	5	44.88	17	44.76	43.40	-12	1,310	-0.92%
2020/03/06	12	43.10	1	43.10	42.90	11	1,193	0.92%
2020/03/02	1	40.85	0	0.00	41.15	1	1,498	0.07%
2020/02/27	11	41.05	0	0.00	41.45	11	1,534	0.72%
2020/02/26	15	42.45	3	42.65	42.10	12	1,528	0.79%
2020/02/24	0	0.00	1	42.55	42.80	-1	1,530	-0.07%
2020/02/20	2	44.90	1	44.60	44.10	1	1,556	0.06%
2020/02/14	1	41.40	0	0.00	41.60	1	1,523	0.07%
2020/02/12	0	0.00	1	41.45	41.55	-1	1,565	-0.06%
2020/02/11	1	40.95	0	0.00	40.95	1	1,578	0.06%
2020/02/10	11	40.65	0	0.00	40.60	11	1,588	0.69%
2020/02/07	20	42.15	13.1	41.83	41.80	6.9	1,589	0.44%
2020/02/05	1	41.75	0	0.00	41.65	1	1,598	0.06%
2020/02/03	8	39.23	2	39.48	40.00	6	1,645	0.36%
2020/01/31	0	0.00	2	41.20	41.20	-2	1,670	-0.12%
2020/01/30	24	41.73	0	0.00	41.45	24	1,790	1.34%
2020/01/20	2	45.93	0	0.00	45.85	2	1,782	0.11%
2020/01/17	11	46.20	0	0.00	46.10	11	1,778	0.62%
2020/01/16	1	46.25	0	0.00	46.20	1	1,786	0.06%
2020/01/15	13	46.10	0	0.00	46.10	13	1,805	0.72%
2020/01/14	16	46.32	0	0.00	46.20	16	1,813	0.88%
2020/01/10	5	46.05	5	46.10	46.10	0	1,889	0.00%
2020/01/09	10	46.40	0	0.00	46.10	10	1,914	0.52%
2020/01/08	31	46.20	0	0.00	46.10	31	1,972	1.57%
2020/01/07	31	46.28	0	0.00	46.25	31	1,999	1.55%
2020/01/06	1	46.50	1	46.55	46.50	0	2,008	0.00%
2020/01/03	3	47.63	2	47.33	47.20	1	2,008	0.05%
2020/01/02	2	48.20	0	0.00	48.40	2	1,967	0.10%
2019/12/31	2	46.85	0	0.00	46.75	2	1,935	0.10%
2019/12/26	0	0.00	2	47.25	47.25	-2	1,921	-0.10%
2019/12/25	2	47.00	0	0.00	47.00	2	1,941	0.10%
2019/12/24	16	47.30	5	47.47	47.00	11	1,937	0.57%
2019/12/23	21	46.20	4	46.50	46.55	17	1,898	0.90%
2019/12/20	1	46.55	0	0.00	46.60	1	1,898	0.05%
2019/12/19	39	46.63	0	0.00	46.50	39	1,906	2.05%
2019/12/18	16	46.94	0	0.00	47.00	16	1,934	0.83%
2019/12/17	21	46.75	0	0.00	46.85	21	1,952	1.08%
2019/12/16	0	0.00	1	46.90	46.80	-1	1,961	-0.05%
2019/12/13	92	46.48	0	0.00	46.15	92	1,959	4.69%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	47.10	0.1	47.00	47.00	0.9	1,987	0.05%
2019/12/09	0	0.00	5.6	47.62	47.30	-5.6	2,025	-0.28%
2019/12/06	0	0.00	4	47.18	47.10	-4	2,110	-0.19%
2019/12/05	2	47.25	0	0.00	46.70	2	2,159	0.09%
2019/12/04	2	46.18	1	46.30	46.35	1	2,182	0.05%
2019/12/02	2	46.75	7.7	46.83	46.40	-5.7	2,217	-0.26%
2019/11/29	28	49.35	19	49.71	48.35	9	2,186	0.41%
2019/11/26	1	47.75	0	0.00	47.25	1	2,061	0.05%
2019/11/25	1	47.25	0	0.00	47.70	1	2,041	0.05%
2019/11/22	1	46.50	1	46.80	46.75	0	2,035	0.00%
2019/11/21	0	0.00	6	46.38	46.60	-6	2,094	-0.29%
2019/11/19	2	47.70	5	47.50	47.45	-3	2,202	-0.14%
2019/11/18	0	0.00	4	47.86	47.95	-4	2,206	-0.18%
2019/11/15	3	47.10	30	47.32	47.45	-27	2,238	-1.21%
2019/11/14	0	0.00	4	46.94	46.75	-4	2,228	-0.18%
2019/11/11	8	46.39	0	0.00	46.30	8	2,258	0.35%
2019/11/08	11	47.07	1	46.80	47.05	10	2,247	0.44%
2019/11/07	2	46.25	3	46.30	45.95	-1	2,238	-0.04%
2019/11/06	5	46.72	7	47.28	46.60	-2	2,239	-0.09%
2019/11/05	7	47.17	5	47.30	47.20	2	2,238	0.09%
2019/11/04	7	47.04	0	0.00	47.15	7	2,240	0.31%
2019/11/01	1	46.40	2	46.30	46.70	-1	2,238	-0.04%
2019/10/31	14	46.69	0	0.00	46.50	14	2,265	0.62%
2019/10/30	16	47.31	0	0.00	47.50	16	2,249	0.71%
2019/10/29	5.6	48.25	5	48.19	47.25	0.6	2,313	0.03%
2019/10/28	6	48.70	16	48.44	48.35	-10	2,408	-0.42%
2019/10/25	6	50.15	0	0.00	49.85	6	2,298	0.26%
2019/10/24	1	49.60	12	49.58	49.60	-11	2,285	-0.48%
2019/10/23	3	49.57	0	0.00	49.15	3	2,286	0.13%
2019/10/21	0	0.00	1	48.35	49.20	-1	2,288	-0.04%
2019/10/18	2	49.25	5	49.14	48.85	-3	2,296	-0.13%
2019/10/17	0	0.00	1	50.30	50.40	-1	2,276	-0.04%
2019/10/16	0	0.00	2	51.20	50.30	-2	2,269	-0.09%
2019/10/15	2	50.70	2	51.10	51.10	0	2,248	0.00%
2019/10/14	1	50.50	0	0.00	50.40	1	2,197	0.05%
2019/10/09	1	49.60	0	0.00	49.60	1	2,173	0.05%
2019/10/08	0	0.00	1	49.40	49.20	-1	2,168	-0.05%
2019/10/07	1	50.00	0	0.00	50.00	1	2,207	0.05%
2019/10/04	2	50.50	0	0.00	50.40	2	2,244	0.09%
2019/10/02	2	49.50	0	0.00	49.60	2	2,229	0.09%
2019/09/26	0	0.00	1	50.40	49.95	-1	2,269	-0.04%
2019/09/24	3	50.90	5	50.66	50.50	-2	2,293	-0.09%
2019/09/23	1	50.80	0	0.00	50.80	1	2,285	0.04%
2019/09/20	2	51.15	10	51.20	51.00	-8	2,277	-0.35%
2019/09/19	0	0.00	1	49.85	50.40	-1	2,242	-0.04%
2019/09/16	5	50.50	0	0.00	50.40	5	2,237	0.22%
2019/09/12	1	51.60	0	0.00	51.40	1	2,244	0.04%
2019/09/11	0	0.00	1	52.00	51.80	-1	2,229	-0.04%
2019/09/10	5	51.50	0	0.00	51.30	5	2,204	0.23%
2019/09/09	21	53.11	8	52.98	52.80	13	2,163	0.60%
2019/09/06	14	52.36	2	52.10	51.80	12	2,061	0.58%
2019/09/05	6	52.03	2	52.25	51.80	4	1,994	0.20%
2019/09/04	2	51.30	12	51.41	51.70	-10	1,959	-0.51%
2019/09/03	1	50.80	3	51.40	50.80	-2	1,935	-0.10%
2019/09/02	4	51.00	1	51.50	51.50	3	1,913	0.16%
2019/08/30	5	51.78	10	50.70	50.90	-5	1,883	-0.27%
2019/08/29	1	49.90	4	50.73	51.30	-3	1,798	-0.17%
2019/08/28	2	49.78	0	0.00	49.60	2	1,747	0.11%
2019/08/27	3	50.60	3	50.35	49.95	0	1,732	0.00%
2019/08/23	5	50.80	15	50.63	50.80	-10	1,647	-0.61%
2019/08/22	1	49.30	1	49.80	49.30	0	1,548	0.00%
2019/08/21	1	49.20	0	0.00	49.30	1	1,529	0.07%
2019/08/20	11	49.36	0	0.00	49.50	11	1,515	0.73%
2019/08/15	6	46.40	2	46.25	46.20	4	1,443	0.28%
2019/08/13	0	0.00	12	45.86	45.80	-12	1,430	-0.84%
2019/08/12	1	46.55	0	0.00	46.30	1	1,429	0.07%
2019/08/08	6	47.88	0	0.00	48.30	6	1,416	0.42%
2019/08/07	2	47.80	0	0.00	47.00	2	1,402	0.14%
2019/08/05	1	47.45	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.10	0	0.00	49.45	1	1,378	0.07%
2019/07/31	3	50.20	2	49.80	49.70	1	1,375	0.07%
2019/07/30	16	52.72	2	53.60	52.00	14	1,298	1.08%
2019/07/29	5	50.80	10	51.90	51.80	-5	1,175	-0.43%
2019/07/25	5	51.80	2	51.65	51.90	3	1,136	0.26%
2019/07/24	4	51.63	10	51.90	51.70	-6	1,129	-0.53%
2019/07/23	0	0.00	4	50.60	50.40	-4	1,132	-0.35%
2019/07/22	6	51.00	5	51.30	51.00	1	1,122	0.09%
2019/07/19	8	50.98	0	0.00	51.20	8	1,111	0.72%
2019/07/18	3	49.30	2	49.15	49.20	1	1,060	0.09%
2019/07/16	5	49.90	4	49.80	49.95	1	1,086	0.09%
2019/07/12	6	50.17	0	0.00	50.10	6	1,104	0.54%
2019/07/11	3	50.03	1	49.75	50.30	2	1,112	0.18%
2019/07/10	4	49.15	2	49.45	49.60	2	1,085	0.18%
2019/07/05	2	48.28	0	0.00	48.20	2	1,087	0.18%
2019/07/02	1	48.20	0	0.00	48.20	1	1,135	0.09%
2019/07/01	2	46.40	23	46.74	48.00	-21	1,149	-1.83%
2019/06/28	2	45.15	0	0.00	45.15	2	1,140	0.18%
2019/06/27	0	0.00	2	45.95	45.85	-2	1,161	-0.17%
2019/06/26	1	45.35	0	0.00	45.65	1	1,172	0.09%
2019/06/25	0	0.00	3	45.97	45.45	-3	1,212	-0.25%
2019/06/24	4	45.20	0	0.00	45.80	4	1,230	0.33%
2019/06/21	2	45.68	3	46.45	45.65	-1	1,287	-0.08%
2019/06/19	1	43.60	0	0.00	44.00	1	1,386	0.07%
2019/06/18	2	43.38	0	0.00	43.30	2	1,482	0.13%
2019/06/17	0	0.00	1	43.30	43.40	-1	1,560	-0.06%
2019/06/14	3	44.87	0	0.00	44.10	3	1,784	0.17%
2019/06/03	0	0.00	1	43.65	44.15	-1	1,921	-0.05%
2019/05/30	1	42.70	0	0.00	43.00	1	1,960	0.05%
2019/05/27	2	44.25	0	0.00	44.05	2	2,027	0.10%
2019/05/23	10	45.35	0	0.00	44.50	10	2,126	0.47%
2019/05/22	0	0.00	1	45.95	45.95	-1	2,214	-0.05%
2019/05/20	0	0.00	1	45.20	44.20	-1	2,230	-0.04%
2019/05/17	0	0.00	2	45.30	45.00	-2	2,251	-0.09%
2019/05/13	1	48.00	0	0.00	46.60	1	2,476	0.04%
2019/05/08	0	0.00	2	48.00	48.30	-2	2,497	-0.08%
2019/05/07	1	49.30	0	0.00	48.95	1	2,495	0.04%
2019/05/03	0	0.00	1	49.05	50.20	-1	2,542	-0.04%
2019/04/29	1	48.30	1	50.70	48.10	0	2,845	0.00%
2019/04/17	0	0.00	1	51.10	51.40	-1	3,023	-0.03%
2019/04/16	2	51.00	0	0.00	51.00	2	3,014	0.07%
2019/04/15	0	0.00	10	51.10	51.00	-10	2,996	-0.33%
2019/04/11	2	53.00	2	52.60	52.30	0	2,988	0.00%
2019/04/10	4	54.78	4	54.78	54.00	0	2,958	0.00%
2019/04/08	9	53.33	9	53.17	53.40	0	2,873	0.00%
2019/04/03	1	52.80	12	52.35	52.70	-11	2,836	-0.39%
2019/04/02	13	52.25	2	52.50	51.80	11	2,817	0.39%
2019/03/29	5	51.94	5	52.00	51.80	0	2,776	0.00%
2019/03/28	3	52.77	2	51.40	51.40	1	2,767	0.04%
2019/03/27	2	51.90	0	0.00	51.90	2	2,734	0.07%
2019/03/26	0	0.00	2	52.30	52.00	-2	2,714	-0.07%
2019/03/25	4	50.93	7	51.69	51.00	-3	2,657	-0.11%
2019/03/21	2	53.30	17	53.37	53.60	-15	2,509	-0.60%
2019/03/20	14	52.54	0	0.00	53.00	14	2,412	0.58%
2019/03/19	8	52.01	8	51.86	51.90	0	2,367	0.00%
2019/03/18	1	48.80	5	49.00	49.20	-4	2,145	-0.19%
2019/03/15	3	48.73	1	48.25	48.25	2	2,131	0.09%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/13	0	0.00	3	48.25	48.30	-3	2,142	-0.14%
2019/03/12	1	48.45	0	0.00	48.10	1	2,173	0.05%
2019/03/08	0	0.00	3	46.80	46.90	-3	2,208	-0.14%
2019/03/06	0	0.00	1	48.15	48.10	-1	2,397	-0.04%
2019/03/05	3	48.33	2	48.35	48.30	1	2,490	0.04%
2019/03/04	0	0.00	1	48.00	47.90	-1	2,501	-0.04%
2019/02/27	2	47.40	0	0.00	47.35	2	2,509	0.08%
2019/02/26	2	48.75	0	0.00	48.10	2	2,515	0.08%
2019/02/25	5	48.00	0	0.00	48.15	5	2,509	0.20%
2019/02/22	3	49.03	0	0.00	48.45	3	2,497	0.12%
2019/02/21	1	49.10	0	0.00	49.80	1	2,425	0.04%
2019/02/20	0	0.00	4	47.20	47.60	-4	2,324	-0.17%
2019/02/15	5	48.03	1	47.60	47.35	4	2,274	0.18%
2019/02/14	9	48.06	0	0.00	48.35	9	2,210	0.41%
2019/02/13	4	48.54	8	48.10	48.60	-4	2,158	-0.19%
2019/02/12	2	46.90	2	47.25	47.45	0	2,079	0.00%
2019/01/24	0	0.00	3	47.65	47.50	-3	1,998	-0.15%
2019/01/23	4	46.83	15	46.65	46.90	-11	1,972	-0.56%
2019/01/22	3	47.30	2	47.15	47.50	1	1,954	0.05%
2019/01/21	8	48.60	2	49.73	48.15	6	1,914	0.31%
2019/01/18	0	0.00	4	45.26	46.80	-4	1,678	-0.24%
2019/01/17	5	45.27	3	46.62	44.00	2	1,608	0.12%
2019/01/16	1	45.00	0	0.00	45.20	1	1,529	0.07%
2019/01/15	1	41.90	0	0.00	41.85	1	1,464	0.07%
2019/01/11	0	0.00	2	41.90	41.75	-2	1,492	-0.13%
2019/01/10	1	41.70	2	42.10	41.95	-1	1,493	-0.07%
2019/01/09	6	42.52	0	0.00	42.20	6	1,493	0.40%
2019/01/08	3	39.90	3	40.12	40.65	0	1,472	0.00%
2019/01/07	10	39.66	8	39.54	39.30	2	1,484	0.13%
2019/01/04	1	38.60	0	0.00	38.75	1	1,520	0.07%
2019/01/03	0	0.00	7	38.81	37.80	-7	1,530	-0.46%
2019/01/02	6	39.55	0	0.00	39.35	6	1,530	0.39%
2018/12/28	0	0.00	1	40.00	39.70	-1	1,539	-0.06%
2018/12/21	4	39.80	0	0.00	39.90	4	1,572	0.25%
2018/12/20	0	0.00	2	39.30	39.20	-2	1,569	-0.13%
2018/12/19	6	41.70	0	0.00	40.90	6	1,569	0.38%
2018/12/14	0	0.00	8	41.63	41.40	-8	1,594	-0.50%
2018/12/13	0	0.00	3	42.30	42.50	-3	1,606	-0.19%
2018/12/12	12	43.93	0	0.00	42.90	12	1,618	0.74%
2018/12/11	1	42.00	0	0.00	42.05	1	1,607	0.06%
2018/12/05	0	0.00	1	46.90	45.90	-1	1,601	-0.06%
2018/12/04	1	48.30	4	49.04	48.30	-3	1,574	-0.19%
2018/12/03	4	48.78	2	49.15	48.45	2	1,569	0.13%
2018/11/30	7	47.98	5	47.83	48.45	2	1,534	0.13%
2018/11/29	2	46.60	2	47.75	49.20	0	1,471	0.00%
2018/11/28	14	43.69	15	44.99	45.40	-1	1,334	-0.07%
2018/11/27	1	40.00	3	41.00	41.55	-2	1,233	-0.16%
2018/11/26	2	39.15	1	39.15	39.70	1	1,199	0.08%
2018/11/23	1	38.60	0	0.00	38.25	1	1,185	0.08%
2018/11/22	2	39.73	5	38.85	39.25	-3	1,166	-0.26%
2018/11/21	1	37.30	0	0.00	38.00	1	1,130	0.09%
2018/11/20	4	37.76	0	0.00	37.90	4	1,124	0.36%
2018/11/19	0	0.00	16	37.90	38.40	-16	1,123	-1.42%
2018/11/15	4	36.15	0	0.00	36.10	4	1,137	0.35%
2018/11/14	0	0.00	12	36.78	36.55	-12	1,196	-1.00%
2018/11/13	12	35.18	1	36.15	36.25	11	1,250	0.88%
2018/11/12	13	36.53	0	0.00	36.25	13	1,254	1.04%
2018/11/02	0	0.00	5	38.45	38.25	-5	1,284	-0.39%
2018/10/30	2	33.78	0	0.00	33.85	2	1,245	0.16%
2018/10/29	1	32.95	1	33.80	34.60	0	1,243	0.00%
2018/10/26	2	33.55	2	34.45	33.60	0	1,251	0.00%
2018/10/25	3	34.47	2	34.55	34.45	1	1,270	0.08%
2018/10/23	1	37.10	0	0.00	36.85	1	1,309	0.08%
2018/10/19	1	35.85	1	37.35	39.50	0	1,313	0.00%
2018/10/18	0	0.00	1	37.00	37.00	-1	1,297	-0.08%
2018/10/17	2	35.65	1	36.80	36.10	1	1,286	0.08%
2018/10/16	2	36.00	2	36.33	35.80	0	1,282	0.00%
2018/10/15	1	35.30	1	35.75	35.75	0	1,276	0.00%
2018/10/09	1	38.75	0	0.00	38.30	1	1,228	0.08%
2018/10/08	0	0.00	1	39.90	40.10	-1	1,222	-0.08%
2018/10/05	1	39.45	2	39.30	39.30	-1	1,232	-0.08%
2018/09/27	5	44.85	0	0.00	44.60	5	1,217	0.41%
2018/09/25	0	0.00	2	45.50	45.35	-2	1,243	-0.16%
2018/09/21	2	43.60	0	0.00	44.20	2	1,243	0.16%
2018/09/20	2	43.85	0	0.00	43.80	2	1,259	0.16%
2018/09/19	1	44.70	3	44.70	44.65	-2	1,257	-0.16%
2018/09/17	1	45.10	0	0.00	45.00	1	1,250	0.08%
2018/09/14	1	44.95	2	45.65	45.75	-1	1,246	-0.08%
2018/09/10	0	0.00	2	47.45	47.20	-2	1,207	-0.17%
2018/09/03	0	0.00	1	54.50	54.60	-1	1,357	-0.07%
2018/08/31	0	0.00	1	55.50	56.20	-1	1,418	-0.07%
2018/08/30	1	54.30	1	54.70	54.60	0	1,445	0.00%
2018/08/28	1	54.60	0	0.00	54.80	1	1,568	0.06%
2018/08/22	4	51.53	3	51.63	51.50	1	1,742	0.06%
2018/08/21	3	50.60	2	50.85	51.20	1	1,803	0.06%
2018/08/20	5	53.12	3	53.50	51.80	2	1,809	0.11%
2018/08/16	0	0.00	2	58.50	58.70	-2	1,788	-0.11%
2018/08/14	1	59.10	1	59.10	59.00	0	1,820	0.00%
2018/08/13	2	58.25	1	56.10	57.40	1	1,832	0.05%
2018/08/07	1	62.70	0	0.00	62.50	1	1,932	0.05%
2018/08/01	0	0.00	1	63.10	64.00	-1	2,059	-0.05%
2018/07/31	1	62.30	0	0.00	61.70	1	2,068	0.05%
2018/07/30	0	0.00	2	63.35	63.00	-2	2,067	-0.10%
2018/07/19	1	63.50	1	63.10	61.50	0	2,250	0.00%
2018/07/18	1	61.20	0	0.00	61.00	1	2,270	0.04%
2018/07/13	2	61.45	0	0.00	60.50	2	2,407	0.08%
2018/06/25	0	0.00	2	64.55	63.00	-2	2,522	-0.08%
2018/06/21	1	65.70	0	0.00	66.80	1	2,545	0.04%
2018/06/20	0	0.00	1	63.50	64.50	-1	2,572	-0.04%
2018/06/15	0	0.00	1	68.50	66.90	-1	2,621	-0.04%
2018/06/14	1	68.70	0	0.00	68.50	1	2,611	0.04%
2018/06/13	1	69.90	2	71.45	69.10	-1	2,624	-0.04%
2018/06/12	1	71.80	2	72.05	70.70	-1	2,696	-0.04%
2018/06/07	5	68.78	1	68.60	68.60	4	2,822	0.14%
2018/06/06	1	68.50	0	0.00	68.50	1	2,878	0.03%
2018/06/04	0	0.00	6	66.07	67.40	-6	2,807	-0.21%
2018/06/01	1	65.70	1	65.00	65.40	0	2,806	0.00%
2018/05/31	2	67.50	3	66.83	66.60	-1	2,799	-0.04%
2018/05/30	1	65.70	0	0.00	65.20	1	2,739	0.04%
2018/05/29	2	66.40	2	65.70	65.20	0	2,724	0.00%
2018/05/28	1	62.50	6	63.03	64.00	-5	2,688	-0.19%
2018/05/24	0	0.00	3	61.17	60.30	-3	2,943	-0.10%
2018/05/22	8	61.04	5	60.64	60.20	3	3,062	0.10%
2018/05/21	2	60.60	9	61.40	61.20	-7	3,092	-0.23%
2018/05/18	3	59.60	0	0.00	59.50	3	3,116	0.10%
2018/05/17	4	60.55	0	0.00	60.00	4	3,163	0.13%
2018/05/16	1	60.90	0	0.00	61.90	1	3,175	0.03%
2018/05/15	2	58.80	0	0.00	58.90	2	3,205	0.06%
2018/05/14	1	59.70	6	60.73	60.20	-5	3,291	-0.15%
2018/05/10	0	0.00	3	58.67	58.80	-3	3,370	-0.09%
2018/05/09	3	57.33	0	0.00	56.90	3	3,412	0.09%
2018/05/04	2	55.10	0	0.00	55.30	2	4,058	0.05%
2018/05/02	1	54.10	0	0.00	54.10	1	4,069	0.02%
2018/04/30	8	55.34	6	55.55	55.20	2	4,046	0.05%
2018/04/27	5	54.96	4	54.78	55.70	1	4,058	0.02%
2018/04/26	6	56.68	7	57.11	55.60	-1	4,058	-0.02%
2018/04/25	1	57.60	0	0.00	58.00	1	4,114	0.02%
2018/04/24	0	0.00	1	54.50	54.70	-1	4,081	-0.02%
2018/04/23	7	58.81	5	60.48	57.00	2	4,040	0.05%
2018/04/20	7	61.83	0	0.00	60.60	7	3,983	0.18%
2018/04/19	6	63.77	0	0.00	63.20	6	3,962	0.15%
2018/04/18	0	0.00	1	64.10	63.90	-1	3,956	-0.03%
2018/04/17	5	66.30	1	66.40	66.40	4	3,924	0.10%
2018/04/16	13	66.42	9	66.64	66.40	4	3,932	0.10%
2018/04/13	2	68.25	0	0.00	67.00	2	3,916	0.05%
2018/04/11	1	68.10	0	0.00	69.00	1	3,939	0.03%
2018/04/10	1	71.00	0	0.00	69.60	1	4,012	0.02%
2018/04/03	2	68.55	1	68.40	69.30	1	4,036	0.02%
2018/04/02	0	0.00	2	70.65	69.60	-2	4,060	-0.05%
2018/03/29	0	0.00	1	70.60	70.70	-1	4,055	-0.02%
2018/03/27	1	72.50	1	71.90	71.90	0	4,091	0.00%
2018/03/23	1	72.10	0	0.00	72.00	1	4,123	0.02%
2018/03/22	0	0.00	3	74.63	74.00	-3	4,101	-0.07%
2018/03/21	1	75.00	0	0.00	74.50	1	4,083	0.02%
2018/03/19	2	74.75	1	75.20	75.40	1	4,087	0.02%
2018/03/16	2	76.30	3	75.37	75.10	-1	4,081	-0.02%
2018/03/15	7	76.70	6	75.48	76.70	1	3,974	0.03%
2018/03/14	4	73.55	15	73.82	72.90	-11	3,800	-0.29%
2018/03/13	9	73.63	0	0.00	74.00	9	3,780	0.24%
2018/03/12	7	73.74	2	73.50	72.90	5	3,782	0.13%
2018/03/08	1	69.50	0	0.00	70.10	1	3,757	0.03%
2018/03/07	1	69.80	0	0.00	69.80	1	3,746	0.03%
2018/03/06	0	0.00	1	71.90	72.00	-1	3,766	-0.03%
2018/03/05	2	71.85	0	0.00	71.80	2	3,774	0.05%
2018/02/27	1	73.20	0.1	73.00	73.00	0.9	3,792	0.02%
2018/02/26	11	75.89	10	76.68	74.30	1	3,813	0.03%
2018/02/23	4	72.65	3	73.17	72.50	1	3,599	0.03%
2018/02/22	1.1	72.65	1	72.10	72.00	0.1	3,588	0.00%
2018/02/12	5	69.56	6	69.47	67.80	-1	3,546	-0.03%
2018/02/09	2	68.85	2	67.20	70.20	0	3,523	0.00%
2018/02/08	3	69.90	0	0.00	70.30	3	3,476	0.09%
2018/02/07	1	70.60	0	0.00	70.00	1	3,452	0.03%
2018/02/06	5	69.74	2	67.55	67.40	3	3,403	0.09%
2018/02/05	10	70.27	14	71.96	73.70	-4	3,340	-0.12%
2018/02/02	1	72.40	4	71.40	71.60	-3	3,287	-0.09%
2018/02/01	3	76.43	4	75.35	74.30	-1	3,291	-0.03%
2018/01/31	4	75.68	3	75.77	76.10	1	3,304	0.03%
2018/01/30	9	78.42	7	77.01	75.30	2	3,489	0.06%
2018/01/29	2	73.75	13	74.73	75.70	-11	3,226	-0.34%
2018/01/26	0	0.00	1	68.00	68.90	-1	3,025	-0.03%
2018/01/24	1	65.70	0	0.00	65.70	1	3,137	0.03%
2018/01/23	2	66.30	0	0.00	65.80	2	3,186	0.06%
2018/01/22	1	66.20	4	66.50	66.20	-3	3,276	-0.09%
2018/01/19	6	69.53	2	69.15	67.20	4	3,328	0.12%
2018/01/18	0	0.00	1	67.00	68.10	-1	3,280	-0.03%
2018/01/15	1	67.00	8	66.55	67.30	-7	3,555	-0.20%
2018/01/12	4	66.43	1	66.30	65.90	3	3,677	0.08%
2018/01/09	3	65.30	3	65.00	65.00	0	4,237	0.00%
2018/01/05	0	0.00	3	67.50	67.40	-3	4,639	-0.06%
2018/01/04	1	68.20	1	68.80	67.70	0	4,687	0.00%
2018/01/02	6	63.70	4	62.70	64.10	2	4,629	0.04%