新唐 (4919)-富邦-基隆券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/04/22	0	0.00	0.1	128.05	127.50	-0.1	1,914	0.00%
2024/04/18	0	0.00	2.1	132.00	132.50	-2.1	1,831	-0.11%
2024/04/16	0.1	127.50	2	126.75	127.50	-1.9	1,755	-0.11%
2024/04/15	0	0.00	1	129.00	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	1.1	129.45	129.50	-1.1	1,774	-0.06%
2024/04/11	0	0.00	2	126.00	127.50	-2	1,797	-0.11%
2024/04/10	5	129.00	0	0.00	127.50	5	1,826	0.27%
2024/04/02	1	126.00	2	125.75	126.50	-1	1,884	-0.05%
2024/04/01	0	0.00	1	124.00	124.50	-1	1,860	-0.05%
2024/03/29	1	123.50	0	0.00	122.50	1	1,858	0.05%
2024/03/28	6	123.50	0	0.00	124.00	6	1,840	0.33%
2024/03/27	1	125.00	3	124.83	123.50	-2	1,845	-0.11%
2024/03/21	4	123.88	1	122.00	122.00	3	1,896	0.16%
2024/03/20	0	0.00	1	123.50	123.00	-1	1,956	-0.05%
2024/03/19	1	121.50	2	122.50	121.50	-1	2,010	-0.05%
2024/03/15	0	0.00	1	121.50	120.00	-1	2,010	-0.05%
2024/03/14	0	0.00	0.2	122.57	122.50	-0.2	2,013	-0.01%
2024/03/13	1	121.50	1	123.50	122.00	0	2,048	0.00%
2024/03/12	1.1	124.95	0	0.00	124.00	1.1	2,096	0.05%
2024/03/08	0	0.00	3	123.67	122.00	-3	2,162	-0.14%
2024/03/05	0	0.00	1	128.50	128.50	-1	2,317	-0.04%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/23	3	133.00	2	132.50	131.00	1	3,044	0.03%
2024/02/22	1	131.50	3	131.00	131.00	-2	3,060	-0.07%
2024/02/21	2	131.00	0	0.00	131.00	2	3,088	0.06%
2024/02/19	1	132.50	4	132.50	132.50	-3	3,190	-0.09%
2024/02/16	3	128.67	0	0.00	128.50	3	3,428	0.09%
2024/02/15	1	128.00	1	128.50	128.50	0	3,434	0.00%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/02/02	1	129.50	1	129.00	129.00	0	3,451	0.00%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	0	0.00	2	131.00	131.00	-2	3,604	-0.06%
2024/01/24	0	0.00	1	131.00	131.00	-1	3,620	-0.03%
2024/01/22	1	134.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	0.00	1	132.00	132.50	-1	3,646	-0.03%
2024/01/17	1	134.50	2	130.50	130.00	-1	3,651	-0.03%
2024/01/15	0	0.00	1	134.50	135.00	-1	3,653	-0.03%
2024/01/11	0	0.00	2	136.25	136.00	-2	3,698	-0.05%
2024/01/10	0	0.00	3	135.33	134.50	-3	3,780	-0.08%
2024/01/09	1	138.00	1	133.50	135.00	0	3,800	0.00%
2024/01/08	2	138.00	0	0.00	138.00	2	3,792	0.05%
2024/01/05	4	140.13	0	0.00	139.50	4	3,835	0.10%
2024/01/04	0	0.00	1	140.50	141.00	-1	3,817	-0.03%
2024/01/03	0	0.00	2	141.75	142.00	-2	3,801	-0.05%
2024/01/02	0	142.00	0	0.00	141.50	0	3,795	0.00%
2023/12/29	1	142.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	11	141.68	6	143.00	142.00	5	3,785	0.13%
2023/12/27	2	139.25	1.1	139.55	139.50	0.9	3,725	0.02%
2023/12/26	0	0.00	1	139.00	140.00	-1	3,729	-0.03%
2023/12/22	1	139.50	0	0.00	139.50	1	3,734	0.03%
2023/12/20	0	139.00	0	0.00	137.50	0	3,735	0.00%
2023/12/18	0	139.00	0	0.00	137.50	0	3,749	0.00%
2023/12/15	1	143.02	2	143.25	141.00	-1	3,721	-0.03%
2023/12/14	1	147.00	6	147.59	148.50	-5	3,738	-0.13%
2023/12/13	1	143.01	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0	145.00	5	145.00	145.00	-5	3,705	-0.13%
2023/12/11	0	0.00	6	145.42	145.50	-6	3,757	-0.16%
2023/12/08	3	143.00	0	0.00	143.00	3	3,889	0.08%
2023/12/07	0	142.00	1	142.00	142.00	-1	3,886	-0.03%
2023/12/06	0	145.25	2	145.00	145.50	-2	3,856	-0.05%
2023/12/05	2	147.00	14	146.82	146.00	-12	3,838	-0.31%
2023/12/04	1	150.00	0	0.00	149.50	1	3,806	0.03%
2023/12/01	0	0.00	1	150.50	149.50	-1	3,798	-0.03%
2023/11/30	3	148.33	2	149.25	148.50	1	3,801	0.03%
2023/11/29	10	148.75	0	149.50	149.50	10	3,692	0.27%
2023/11/28	3	141.00	5.1	142.31	144.00	-2.1	3,441	-0.06%
2023/11/27	1	143.50	2	144.75	141.50	-1	3,349	-0.03%
2023/11/24	6	141.42	8	139.50	139.00	-2	3,216	-0.06%
2023/11/22	15	141.17	10	140.65	140.50	5	3,120	0.16%
2023/11/21	2	137.75	0	0.00	138.00	2	3,036	0.07%
2023/11/20	0	0.00	1	139.00	138.50	-1	3,037	-0.03%
2023/11/16	1	139.00	0	0.00	136.50	1	3,041	0.03%
2023/11/15	4	139.38	14.2	137.10	138.00	-10.2	3,016	-0.34%
2023/11/13	0	0.00	2	132.00	132.50	-2	2,771	-0.07%
2023/11/09	0	0.00	1.4	129.50	129.50	-1.4	2,758	-0.05%
2023/11/08	0	0.00	2	130.50	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	3	130.00	130.50	-3	2,781	-0.11%
2023/11/06	1	129.00	0	0.00	128.50	1	2,818	0.04%
2023/11/03	2	127.99	13	127.08	127.50	-11	2,829	-0.39%
2023/11/01	2	127.75	1	129.50	128.50	1	2,820	0.04%
2023/10/27	2	126.49	7	126.50	125.50	-5	3,209	-0.15%
2023/10/26	1	127.00	0	0.00	127.00	1	3,431	0.03%
2023/10/25	0	130.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/23	2	129.75	2	130.50	128.00	0	3,647	0.00%
2023/10/20	0.1	132.00	0	0.00	132.50	0.1	3,681	0.00%
2023/10/18	0	0.00	9	131.50	130.00	-9	3,850	-0.23%
2023/10/17	0	0.00	2	131.49	130.00	-2	3,988	-0.05%
2023/10/16	3	130.33	2	131.50	130.50	1	4,164	0.02%
2023/10/13	8	131.00	1	131.50	131.00	7	4,309	0.16%
2023/10/12	0	0.00	1	125.00	128.50	-1	4,332	-0.02%
2023/10/11	1	127.00	0	0.00	126.00	1	4,416	0.02%
2023/10/06	1	128.50	0	0.00	128.00	1	4,463	0.02%
2023/10/05	4	124.75	1	125.50	126.50	3	4,468	0.07%
2023/10/03	0	0.00	11	125.50	125.00	-11	4,518	-0.24%
2023/09/28	0	0.00	1	124.00	125.00	-1	4,703	-0.02%
2023/09/27	2	123.50	0	0.00	124.50	2	4,946	0.04%
2023/09/22	1.1	125.52	2	126.75	128.00	-1	5,066	-0.02%
2023/09/21	1.2	127.50	0	0.00	127.50	1.2	5,038	0.02%
2023/09/20	1.1	130.05	1	130.50	130.50	0.1	5,033	0.00%
2023/09/19	6	136.25	3	133.83	132.50	3	5,046	0.06%
2023/09/18	0	0.00	8.1	133.51	134.00	-8.1	5,004	-0.16%
2023/09/15	1	132.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	1.3	132.00	3	132.17	132.00	-1.7	4,990	-0.03%
2023/09/13	12.4	132.35	9	131.06	130.00	3.4	4,971	0.07%
2023/09/12	1	128.00	1.1	128.55	128.50	-0.1	4,885	0.00%
2023/09/11	0	0.00	1	127.00	126.50	-1	4,966	-0.02%
2023/09/08	1	127.50	0	0.00	127.00	1	5,039	0.02%
2023/09/07	1	128.00	3	128.17	127.50	-2	5,196	-0.04%
2023/09/06	3	128.67	1	129.50	129.00	2	5,233	0.04%
2023/09/05	0	0.00	4	126.13	128.50	-4	5,203	-0.08%
2023/09/04	1	123.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	1	122.50	0	0.00	123.50	1	5,171	0.02%
2023/08/30	1	122.00	2	122.50	123.00	-1	5,256	-0.02%
2023/08/29	1	119.50	0	0.00	120.00	1	5,283	0.02%
2023/08/28	1	120.00	5	120.00	120.00	-4	5,292	-0.08%
2023/08/25	0	0.00	1	120.00	120.50	-1	5,309	-0.02%
2023/08/24	0.4	121.00	0	0.00	120.50	0.4	5,383	0.01%
2023/08/23	2	118.75	25	118.92	121.50	-23	5,455	-0.42%
2023/08/22	0	0.00	2	120.50	120.00	-2	5,447	-0.04%
2023/08/21	2	122.00	4	125.50	121.50	-2	5,471	-0.04%
2023/08/18	3	127.00	0	0.00	125.00	3	5,494	0.05%
2023/08/17	2	125.50	4	126.13	127.00	-2	5,511	-0.04%
2023/08/16	0	0.00	3	125.00	125.50	-3	5,510	-0.05%
2023/08/14	1	125.50	0	0.00	125.50	1	5,696	0.02%
2023/08/11	0	0.00	6	125.00	124.00	-6	5,709	-0.11%
2023/08/10	1	125.50	2	124.25	124.50	-1	5,803	-0.02%
2023/08/09	2	128.25	0	0.00	127.50	2	5,797	0.03%
2023/08/08	2	130.00	3	129.00	130.00	-1	5,864	-0.02%
2023/08/07	1	126.50	5	128.20	129.00	-4	5,915	-0.07%
2023/08/04	2	125.00	0	0.00	126.50	2	5,943	0.03%
2023/08/02	16.2	128.82	1	127.50	126.50	15.2	6,058	0.25%
2023/08/01	24.2	136.23	10	138.85	133.00	14.2	6,000	0.24%
2023/07/31	11	138.05	22	138.61	140.00	-11	5,836	-0.19%
2023/07/28	4	141.13	7	141.43	142.00	-3	5,698	-0.05%
2023/07/27	1	137.00	1	139.50	139.50	0	5,616	0.00%
2023/07/26	7	137.21	10	138.90	136.50	-3	5,628	-0.05%
2023/07/25	7	140.71	13	139.35	139.00	-6	5,618	-0.11%
2023/07/24	5	140.60	0	0.00	140.00	5	5,584	0.09%
2023/07/21	2	138.25	0	0.00	140.00	2	5,630	0.04%
2023/07/20	10.8	143.45	12	142.25	142.00	-1.2	5,673	-0.02%
2023/07/19	11	142.00	14.6	142.47	141.50	-3.6	5,475	-0.07%
2023/07/18	15	140.67	4	140.38	141.00	11	5,344	0.21%
2023/07/17	9	137.50	0	0.00	138.00	9	5,173	0.17%
2023/07/14	0	0.00	4	136.63	137.00	-4	5,169	-0.08%
2023/07/13	1	133.50	0	0.00	133.00	1	5,120	0.02%
2023/07/12	0	0.00	2	132.75	131.50	-2	5,077	-0.04%
2023/07/11	7	132.43	6	134.50	133.50	1	5,062	0.02%
2023/07/10	1	130.00	5	132.00	131.00	-4	5,068	-0.08%
2023/07/07	7.1	131.20	0	0.00	131.00	7.1	5,071	0.14%
2023/07/05	5	136.00	4.1	137.78	136.00	0.9	4,982	0.02%
2023/07/04	10	132.60	8.5	133.55	135.50	1.5	4,758	0.03%
2023/06/28	0	0.00	2	128.00	127.00	-2	4,942	-0.04%
2023/06/27	2	129.50	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	0.00	3	127.83	131.00	-3	5,095	-0.06%
2023/06/20	1	129.00	7	130.14	129.50	-6	5,593	-0.11%
2023/06/19	2	131.75	0	0.00	130.50	2	5,642	0.04%
2023/06/16	0	0.00	1	133.00	131.50	-1	5,638	-0.02%
2023/06/15	2	132.75	6	133.83	134.00	-4	5,682	-0.07%
2023/06/14	2.1	131.00	5	133.20	130.50	-2.9	5,637	-0.05%
2023/06/13	6	135.50	3	135.50	135.00	3	5,582	0.05%
2023/06/12	1	130.50	1	130.00	130.50	0	5,487	0.00%
2023/06/08	1	127.50	1	127.50	126.00	0	5,502	0.00%
2023/06/07	5	128.30	1	128.50	129.00	4	5,548	0.07%
2023/06/06	3.1	127.50	1	127.50	127.00	2.1	5,595	0.04%
2023/06/05	2	128.50	3	129.50	130.00	-1	5,624	-0.02%
2023/06/02	2	126.50	0	0.00	127.00	2	5,665	0.04%
2023/06/01	3.1	127.18	0	0.00	127.00	3.1	5,927	0.05%
2023/05/31	4.1	128.76	1	128.50	129.00	3.1	6,015	0.05%
2023/05/30	1	127.51	3	128.17	129.00	-2	6,057	-0.03%
2023/05/29	1	130.50	3	130.00	130.50	-2	6,039	-0.03%
2023/05/26	0	0.00	2	125.75	125.50	-2	6,126	-0.03%
2023/05/25	1	125.00	33	125.03	125.50	-32	6,300	-0.51%
2023/05/24	10	125.10	0	0.00	124.50	10	6,388	0.16%
2023/05/23	3	127.50	2	128.00	127.50	1	6,466	0.02%
2023/05/22	2	125.75	1	127.00	127.00	1	6,636	0.02%
2023/05/19	5	127.00	2	127.25	126.00	3	6,787	0.04%
2023/05/18	3	125.84	1	125.50	125.50	2	6,762	0.03%
2023/05/17	0	0.00	1	123.50	123.00	-1	6,795	-0.01%
2023/05/16	2.2	123.18	0	0.00	121.50	2.2	6,830	0.03%
2023/05/15	11	122.59	11	122.95	122.50	0	6,814	0.00%
2023/05/12	6	123.58	6	123.75	125.50	0	6,893	0.00%
2023/05/11	25.1	124.93	24	126.75	124.00	1.1	6,930	0.02%
2023/05/10	5	128.60	4	127.00	129.50	1	7,124	0.01%
2023/05/09	24.2	126.85	19	127.68	126.50	5.2	7,217	0.07%
2023/05/08	3	135.00	0	0.00	133.50	3	7,224	0.04%
2023/05/05	3	133.33	3	132.67	133.50	0	7,405	0.00%
2023/05/04	18	131.53	1	130.50	131.50	17	7,952	0.21%
2023/05/03	0.2	132.50	2	131.75	133.50	-1.8	8,266	-0.02%
2023/05/02	2	131.00	15	132.23	131.00	-13	8,292	-0.16%
2023/04/28	1	131.50	2	132.00	133.00	-1	8,374	-0.01%
2023/04/27	12	129.13	3	128.83	129.50	9	8,347	0.11%
2023/04/26	11	128.55	5	128.90	130.50	6	8,364	0.07%
2023/04/25	10	131.10	3	134.33	130.00	7	8,288	0.08%
2023/04/24	8	138.44	7	138.21	139.00	1	8,236	0.01%
2023/04/21	0	0.00	2	141.50	139.00	-2	8,332	-0.02%
2023/04/20	0	143.00	0	0.00	142.50	0	8,360	0.00%
2023/04/19	6	144.58	1	149.00	143.50	5	8,468	0.06%
2023/04/18	5	147.80	0	0.00	147.00	5	8,422	0.06%
2023/04/17	0	149.00	1	149.00	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	5	148.80	148.50	-5	8,401	-0.06%
2023/04/13	9	147.22	2	147.75	147.00	7	8,416	0.08%
2023/04/12	2	150.00	1	151.00	150.00	1	8,401	0.01%
2023/04/11	2	149.75	2	150.25	150.00	0	8,409	0.00%
2023/04/10	21	149.95	3	149.00	149.00	18	8,400	0.21%
2023/04/06	2	147.25	1	147.00	148.00	1	8,373	0.01%
2023/03/31	2	149.25	6	149.92	149.50	-4	8,403	-0.05%
2023/03/30	7	146.86	6	148.33	148.50	1	8,360	0.01%
2023/03/29	7	143.57	4	143.63	143.00	3	8,337	0.04%
2023/03/28	5	146.30	7	147.64	146.00	-2	8,476	-0.02%
2023/03/27	14	153.64	1	155.98	151.50	13	8,360	0.16%
2023/03/24	7	158.86	16	158.25	155.50	-9	8,339	-0.11%
2023/03/23	14	156.15	10.5	157.98	159.50	3.5	8,267	0.04%
2023/03/22	12	149.88	6	149.67	150.00	6	7,933	0.08%
2023/03/21	2	147.00	2	147.50	147.00	0	7,914	0.00%
2023/03/20	1	146.50	0	0.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	14	146.96	148.00	-14	7,991	-0.18%
2023/03/16	3	144.33	1	144.50	144.50	2	8,098	0.02%
2023/03/15	10.2	149.95	0	0.00	147.00	10.2	8,154	0.13%
2023/03/14	1.2	146.25	0	0.00	147.00	1.2	8,204	0.01%
2023/03/13	2	145.00	10	143.00	145.50	-8	8,335	-0.10%
2023/03/10	8	145.37	0	0.00	145.00	8	8,362	0.10%
2023/03/09	3	149.33	1	150.50	148.50	2	8,462	0.02%
2023/03/08	3	149.17	11	147.77	150.00	-8	8,439	-0.09%
2023/03/07	3	147.50	2	148.50	148.50	1	8,528	0.01%
2023/03/06	15	155.97	11	152.59	151.50	4	8,498	0.05%
2023/03/03	11	151.41	6.6	151.23	150.50	4.5	8,334	0.05%
2023/03/02	5	147.90	0	0.00	148.00	5	8,660	0.06%
2023/03/01	1	150.00	5	149.40	149.50	-4	8,852	-0.05%
2023/02/24	4	148.00	1	148.00	147.50	3	9,086	0.03%
2023/02/23	16.1	147.67	13.2	148.37	149.50	2.8	9,028	0.03%
2023/02/22	3.1	142.93	0	0.00	142.50	3.1	9,014	0.03%
2023/02/21	1	146.00	0	0.00	145.50	1	9,132	0.01%
2023/02/20	3.1	144.34	4	144.63	143.50	-0.9	9,533	-0.01%
2023/02/17	7	144.29	2	143.50	144.50	5	9,521	0.05%
2023/02/16	0	0.00	5.3	148.15	149.00	-5.3	9,440	-0.06%
2023/02/15	3.1	147.92	1	149.00	145.00	2.1	9,608	0.02%
2023/02/14	2.5	147.30	1	146.50	145.50	1.5	9,519	0.02%
2023/02/13	3	147.67	0	0.00	147.50	3	9,556	0.03%
2023/02/10	4	148.25	1	150.50	147.50	3	9,660	0.03%
2023/02/09	2	151.50	0	0.00	150.50	2	9,805	0.02%
2023/02/08	14	151.93	19	153.11	154.00	-5	9,831	-0.05%
2023/02/07	6.1	147.00	5	147.20	148.50	1.1	9,742	0.01%
2023/02/06	2.2	147.11	4	148.38	148.50	-1.8	9,772	-0.02%
2023/02/03	2	149.74	6	148.58	151.50	-4	9,674	-0.04%
2023/02/02	13	146.62	7.2	147.82	147.00	5.8	9,537	0.06%
2023/02/01	3	139.83	17	139.94	142.00	-14	9,089	-0.15%
2023/01/31	0	0.00	1.5	129.33	129.50	-1.5	8,855	-0.02%
2023/01/30	0	0.00	2.1	130.02	130.50	-2.1	8,906	-0.02%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	1	125.50	0	0.00	125.50	1	8,966	0.01%
2023/01/13	0	0.00	10	127.50	124.00	-10	8,992	-0.11%
2023/01/12	2	126.25	12	126.00	125.50	-10	9,057	-0.11%
2023/01/11	0	0.00	1	125.50	125.50	-1	9,041	-0.01%
2023/01/10	1.5	123.67	0	0.00	123.50	1.5	9,085	0.02%
2023/01/09	0	0.00	12	122.08	123.50	-12	9,169	-0.13%
2023/01/06	0	0.00	1	117.00	118.00	-1	9,206	-0.01%
2023/01/05	3	117.33	2	117.00	115.50	1	9,376	0.01%
2022/12/30	2	116.50	0	0.00	115.00	2	9,554	0.02%
2022/12/29	1	113.50	3	112.83	116.50	-2	9,620	-0.02%
2022/12/27	2	117.50	0	0.00	118.00	2	9,880	0.02%
2022/12/26	0	0.00	3	116.50	116.00	-3	9,989	-0.03%
2022/12/23	1	116.50	21	115.52	117.00	-20	10,116	-0.20%
2022/12/22	20	119.50	22	120.50	119.50	-2	10,179	-0.02%
2022/12/21	26	119.65	11	120.68	120.00	15	10,261	0.15%
2022/12/20	8	120.44	12	124.54	118.50	-4	10,300	-0.04%
2022/12/19	3	120.50	0	0.00	120.00	3	10,205	0.03%
2022/12/16	6	120.67	3	120.67	121.00	3	10,373	0.03%
2022/12/15	2	123.75	0	0.00	123.50	2	10,490	0.02%
2022/12/14	0	0.00	9	123.83	125.00	-9	10,525	-0.09%
2022/12/13	6	120.33	0	0.00	120.00	6	10,613	0.06%
2022/12/12	1	121.50	0	0.00	122.00	1	10,622	0.01%
2022/12/09	3	123.50	2	124.00	121.50	1	10,681	0.01%
2022/12/08	1	123.50	1	124.00	124.00	0	10,619	0.00%
2022/12/07	9	120.83	6	119.92	118.50	3	10,585	0.03%
2022/12/06	1	127.50	4	127.13	124.00	-3	10,914	-0.03%
2022/12/05	9	127.00	2	126.51	127.00	7	10,858	0.06%
2022/12/02	4	124.00	2	125.00	124.50	2	10,783	0.02%
2022/12/01	1	124.00	2	124.00	123.50	-1	10,825	-0.01%
2022/11/30	0	0.00	1	121.00	121.00	-1	10,891	-0.01%
2022/11/29	2	119.50	1	120.50	120.50	1	10,954	0.01%
2022/11/28	0	0.00	1	119.50	122.00	-1	10,869	-0.01%
2022/11/25	1	124.00	1	121.00	120.00	0	10,880	0.00%
2022/11/24	9	126.56	14	125.61	123.50	-5	10,847	-0.05%
2022/11/23	1	121.50	1	123.00	122.50	0	10,472	0.00%
2022/11/22	4	121.38	1	121.50	122.00	3	10,331	0.03%
2022/11/21	3	118.00	2	119.50	118.00	1	10,324	0.01%
2022/11/18	5	118.10	4	115.50	115.50	1	10,538	0.01%
2022/11/17	9	121.56	9	120.61	121.00	0	10,446	0.00%
2022/11/16	8	119.19	6	121.92	123.00	2	10,300	0.02%
2022/11/15	0	0.00	4	114.88	116.00	-4	9,870	-0.04%
2022/11/14	0	0.00	1	109.00	111.00	-1	10,112	-0.01%
2022/11/11	4	112.63	2	115.00	109.50	2	10,391	0.02%
2022/11/10	4	109.50	2	109.50	110.00	2	10,306	0.02%
2022/11/09	1	108.50	1	110.50	109.50	0	10,425	0.00%
2022/11/08	1	108.50	7	110.43	107.50	-6	10,680	-0.06%
2022/11/07	9	105.39	2	107.00	107.50	7	10,829	0.06%
2022/11/04	9	109.89	10	110.15	111.00	-1	10,661	-0.01%
2022/11/03	1	110.00	2	108.00	110.50	-1	10,550	-0.01%
2022/11/02	2	107.50	3	107.50	107.00	-1	10,464	-0.01%
2022/11/01	0	0.00	4	103.50	104.00	-4	10,460	-0.04%
2022/10/31	8	103.56	5	104.30	102.50	3	10,606	0.03%
2022/10/28	9	102.61	11	102.68	102.50	-2	10,684	-0.02%
2022/10/27	11	100.41	6	100.78	101.50	5	10,623	0.05%
2022/10/26	12	95.18	9	95.76	95.70	3	10,559	0.03%
2022/10/25	3	97.37	3	98.17	97.30	0	10,521	0.00%
2022/10/24	2	98.60	11	99.68	97.90	-9	10,523	-0.09%
2022/10/21	21	95.65	16	96.36	95.00	5	10,508	0.05%
2022/10/20	18	97.46	17	96.50	98.40	1	10,537	0.01%
2022/10/19	2	101.00	14	101.50	99.80	-12	10,741	-0.11%
2022/10/18	10	102.95	6	101.92	100.50	4	10,864	0.04%
2022/10/17	3	99.63	2	102.50	103.00	1	11,816	0.01%
2022/10/14	7	102.21	9	102.83	103.50	-2	12,295	-0.02%
2022/10/13	4	99.13	2	100.15	94.10	2	12,329	0.02%
2022/10/12	1	103.50	0	0.00	104.00	1	12,291	0.01%
2022/10/11	5	108.30	9	108.22	107.00	-4	12,413	-0.03%
2022/10/07	7	113.14	7	113.50	113.00	0	12,607	0.00%
2022/10/06	3	113.00	3	115.50	115.50	0	13,015	0.00%
2022/10/05	6	113.83	2	115.25	113.00	4	13,248	0.03%
2022/10/04	0.1	109.00	1	109.50	110.00	-0.9	13,313	-0.01%
2022/10/03	13	106.50	1	105.00	107.50	12	13,402	0.09%
2022/09/30	12	106.08	12	104.88	108.00	0	13,595	0.00%
2022/09/29	4	106.38	3	107.00	104.50	1	13,715	0.01%
2022/09/28	6	109.75	12	108.21	105.00	-6	13,911	-0.04%
2022/09/27	0	0.00	3	113.50	113.50	-3	14,330	-0.02%
2022/09/26	2	110.50	2	114.00	108.50	0	14,738	0.00%
2022/09/23	5	121.50	3	119.33	117.00	2	15,029	0.01%
2022/09/22	9	124.22	14	124.64	124.00	-5	15,066	-0.03%
2022/09/21	0	0.00	2	123.50	124.00	-2	15,104	-0.01%
2022/09/20	16	123.81	6.2	123.00	122.50	9.8	15,196	0.06%
2022/09/19	5	120.90	10	121.30	120.50	-5	15,291	-0.03%
2022/09/16	34	120.62	32	120.22	120.00	2	15,471	0.01%
2022/09/15	10	121.95	4	123.50	120.00	6	15,554	0.04%
2022/09/14	1	118.50	8	121.88	123.50	-7	15,708	-0.04%
2022/09/13	15	123.50	16	124.06	122.50	-1	15,748	-0.01%
2022/09/12	21	119.83	3	119.83	118.50	18	15,530	0.12%
2022/09/08	1	115.00	1	116.00	117.50	0	15,711	0.00%
2022/09/07	0	0.00	8	113.88	115.00	-8	15,940	-0.05%
2022/09/06	13	114.38	8	113.25	113.00	5	16,010	0.03%
2022/09/05	9	122.11	1	118.50	118.50	8	15,932	0.05%
2022/09/02	7	122.86	8	122.94	122.00	-1	15,939	-0.01%
2022/09/01	3	121.33	2	123.00	121.00	1	16,062	0.01%
2022/08/31	0	0.00	7	124.64	125.50	-7	16,138	-0.04%
2022/08/30	16	123.09	3	122.83	122.50	13	16,552	0.08%
2022/08/29	3	122.17	0	0.00	123.00	3	17,208	0.02%
2022/08/26	7.2	128.07	5	128.20	126.50	2.2	17,514	0.01%
2022/08/25	3	127.33	28	128.05	127.50	-25	17,347	-0.14%
2022/08/24	4	122.38	11	121.82	123.00	-7	17,193	-0.04%
2022/08/23	3	120.67	7	121.36	121.50	-4	17,543	-0.02%
2022/08/22	16	124.66	1	123.50	123.50	15	17,678	0.08%
2022/08/19	20	127.03	27	126.26	125.50	-7	17,767	-0.04%
2022/08/18	17	122.24	28	122.55	124.50	-11	17,514	-0.06%
2022/08/17	17	121.88	23	121.22	119.50	-6	17,449	-0.03%
2022/08/16	15	123.97	33	124.33	122.50	-18	17,705	-0.10%
2022/08/15	45	124.73	48.1	124.91	124.00	-3.1	17,881	-0.02%
2022/08/12	46	121.51	36	119.85	121.50	10	18,001	0.06%
2022/08/11	8	113.88	10	114.00	113.00	-2	17,973	-0.01%
2022/08/10	19	111.89	26	112.21	111.00	-7	18,274	-0.04%
2022/08/09	8	112.88	21	114.10	113.50	-13	18,552	-0.07%
2022/08/08	29	114.43	27	113.57	114.00	2	19,047	0.01%
2022/08/05	67	111.51	72	111.78	114.00	-5	19,385	-0.03%
2022/08/04	31	104.84	28	104.36	106.50	3	19,606	0.02%
2022/08/03	18	107.94	16	108.63	108.00	2	19,728	0.01%
2022/08/02	4	109.63	2	109.75	109.00	2	20,209	0.01%
2022/08/01	10	113.60	2	113.75	112.50	8	20,510	0.04%
2022/07/29	2	117.50	2	118.25	119.50	0	21,141	0.00%
2022/07/28	3	121.33	0	0.00	118.00	3	21,759	0.01%
2022/07/27	12	120.13	24	120.67	120.00	-12	22,255	-0.05%
2022/07/26	52.1	120.79	33	120.18	119.50	19.1	22,354	0.09%
2022/07/25	28	126.96	21	127.29	127.50	7	22,271	0.03%
2022/07/22	85	133.39	68	132.41	130.00	17	22,383	0.08%
2022/07/21	69.1	126.76	90	125.41	129.50	-20.9	21,594	-0.10%
2022/07/20	41	118.00	51	118.06	118.00	-10	21,191	-0.05%
2022/07/19	52	114.57	52	115.26	114.00	0	21,217	0.00%
2022/07/18	34	116.94	35.2	118.01	117.00	-1.2	21,378	-0.01%
2022/07/15	30	114.98	14	116.11	116.00	16	21,812	0.07%
2022/07/14	17	112.50	29	113.84	114.50	-12	21,730	-0.06%
2022/07/13	18	113.50	12	113.83	110.00	6	21,524	0.03%
2022/07/12	13.1	111.81	18	111.42	112.50	-4.9	21,510	-0.02%
2022/07/11	5	117.50	5	117.90	117.50	0	21,710	0.00%
2022/07/08	22	117.59	16	117.19	117.00	6	21,852	0.03%
2022/07/07	3	114.17	11	114.41	117.00	-8	21,879	-0.04%
2022/07/06	24.3	117.08	53	115.08	112.50	-28.7	22,093	-0.13%
2022/07/05	26.1	115.74	24	115.15	118.00	2.1	22,267	0.01%
2022/07/04	14	118.32	16	119.84	122.00	-2	22,281	-0.01%
2022/07/01	18.3	125.05	26	124.37	122.50	-7.7	22,482	-0.03%
2022/06/30	9.1	136.68	1	136.00	136.00	8.1	22,408	0.04%
2022/06/29	2	139.25	3	136.33	143.00	-1	22,711	0.00%
2022/06/28	13.2	139.78	17	140.53	140.50	-3.8	22,946	-0.02%
2022/06/27	4	147.13	16	148.72	147.50	-12	23,468	-0.05%
2022/06/24	38.1	140.80	0	0.00	140.00	38.1	23,867	0.16%
2022/06/23	15.1	143.37	16	144.69	144.00	-1	24,329	0.00%
2022/06/22	6.1	148.02	7	147.29	144.00	-0.9	24,814	0.00%
2022/06/21	2.2	155.64	6	155.00	156.50	-3.8	25,557	-0.01%
2022/06/20	8.2	160.34	12	156.13	154.00	-3.8	26,723	-0.01%
2022/06/17	10	163.15	5	165.50	167.50	5	27,070	0.02%
2022/06/16	5	172.10	4	174.75	166.00	1	27,297	0.00%
2022/06/15	26	170.87	28	169.75	170.50	-2	27,687	-0.01%
2022/06/14	29	165.05	30	166.78	168.00	-1	27,861	0.00%
2022/06/13	1.1	167.50	2	166.50	166.50	-0.9	27,830	0.00%
2022/06/10	25.2	173.02	20	172.45	172.50	5.2	27,999	0.02%
2022/06/09	27	175.19	28	175.57	176.50	-1	27,910	0.00%
2022/06/08	95.1	180.26	93	176.08	175.00	2.1	27,819	0.01%
2022/06/07	23	182.09	34.2	181.63	182.00	-11.2	27,607	-0.04%
2022/06/06	7	175.86	34.6	176.67	176.50	-27.6	27,139	-0.10%
2022/06/02	0	0.00	1	173.00	173.00	-1	26,990	0.00%
2022/06/01	32.2	172.75	20	173.88	171.50	12.2	26,945	0.05%
2022/05/31	59	173.03	56	173.19	173.50	3	26,840	0.01%
2022/05/30	70	169.01	66	167.80	169.00	4	26,547	0.02%
2022/05/27	17	164.91	7	164.14	162.50	10	26,408	0.04%
2022/05/26	64	161.67	65	163.12	160.50	-1	26,281	0.00%
2022/05/25	84	160.83	92	162.70	164.00	-8	26,198	-0.03%
2022/05/24	18.4	163.75	15	162.13	160.50	3.4	26,005	0.01%
2022/05/23	63.7	174.81	64.2	172.67	172.00	-0.5	25,657	0.00%
2022/05/20	27	173.52	37	175.80	175.00	-10	25,429	-0.04%
2022/05/19	7	170.64	5.1	169.45	173.50	2	25,020	0.01%
2022/05/18	24	172.00	27.1	174.37	171.50	-3.1	24,878	-0.01%
2022/05/17	5.2	170.10	11	169.59	171.50	-5.8	24,725	-0.02%
2022/05/16	75	171.84	85	170.07	167.50	-10	24,832	-0.04%
2022/05/13	68	168.29	74.1	168.01	166.50	-6.1	24,511	-0.03%
2022/05/12	40	165.28	38	165.46	163.00	2	24,431	0.01%
2022/05/11	12	163.88	7	165.64	163.50	5	24,469	0.02%
2022/05/10	18	165.94	16	167.06	168.00	2	24,989	0.01%
2022/05/09	47	166.70	32.1	164.12	163.00	14.9	24,776	0.06%
2022/05/06	8	167.94	17	168.68	171.50	-9	24,525	-0.04%
2022/05/05	8	167.81	10	167.85	168.00	-2	24,166	-0.01%
2022/05/04	46	158.27	40	159.73	162.50	6	23,768	0.03%
2022/05/03	12	149.29	14	148.71	151.50	-2	23,539	-0.01%
2022/04/29	5	146.20	5	146.80	146.00	0	23,509	0.00%
2022/04/28	13	142.92	14	143.64	143.50	-1	23,501	0.00%
2022/04/27	4	142.88	4	140.63	145.00	0	23,407	0.00%
2022/04/26	3	148.33	5	147.40	143.50	-2	23,610	-0.01%
2022/04/25	7	150.86	9	150.89	149.00	-2	23,957	-0.01%
2022/04/22	4	162.50	13	160.96	159.50	-9	24,015	-0.04%
2022/04/21	12	166.88	8	168.63	166.50	4	23,823	0.02%
2022/04/20	0	0.00	11	159.45	159.50	-11	23,299	-0.05%
2022/04/19	15.1	159.41	19	158.89	158.00	-3.9	23,270	-0.02%
2022/04/18	4	155.13	19	155.63	156.00	-15	23,186	-0.06%
2022/04/15	47.1	157.14	35.1	156.17	156.50	12	23,015	0.05%
2022/04/14	8.1	166.87	18	166.33	167.00	-9.9	22,684	-0.04%
2022/04/13	9	163.78	11	163.45	163.50	-2	22,437	-0.01%
2022/04/12	11.2	161.63	6.1	160.23	159.00	5.1	22,172	0.02%
2022/04/11	13.1	164.49	21.1	161.67	160.50	-8	21,872	-0.04%
2022/04/08	32	174.77	34.1	170.54	173.00	-2.1	21,426	-0.01%
2022/04/07	30.1	173.33	38.1	170.86	172.50	-8	20,942	-0.04%
2022/04/06	86	180.44	56	180.06	180.00	30	20,316	0.15%
2022/04/01	105.1	183.76	63	183.16	183.00	42.1	20,023	0.21%	大買/
2022/03/31	13	194.38	29	194.47	191.00	-16	19,559	-0.08%
2022/03/30	93.1	197.99	22	194.86	190.50	71.1	19,221	0.37%
2022/03/29	17	185.44	30.6	189.71	194.50	-13.6	18,900	-0.07%
2022/03/28	86.1	180.52	105	179.88	177.00	-18.9	18,930	-0.10%	大賣/
2022/03/25	35	180.50	49	177.76	179.50	-14	18,298	-0.08%
2022/03/24	72	176.98	53	177.60	179.00	19	17,766	0.11%
2022/03/23	39.1	171.87	51	171.72	175.50	-11.9	16,873	-0.07%
2022/03/22	4.1	155.46	6.6	157.98	160.00	-2.5	15,827	-0.02%
2022/03/21	3.1	153.48	29	153.52	153.50	-25.9	15,465	-0.17%
2022/03/18	20	149.38	16	149.19	149.00	4	15,255	0.03%
2022/03/17	4	143.25	14	144.50	148.50	-10	14,639	-0.07%
2022/03/16	3	139.33	2	136.75	137.00	1	14,436	0.01%
2022/03/15	13.1	142.34	8	142.38	138.50	5.1	14,460	0.03%
2022/03/14	0	0.00	1.1	144.45	145.00	-1.1	14,442	-0.01%
2022/03/11	3	143.00	2	144.75	143.00	1	14,740	0.01%
2022/03/10	14	146.64	5	144.50	143.00	9	14,906	0.06%
2022/03/09	15	143.40	2	144.00	143.50	13	15,044	0.09%
2022/03/08	8	141.31	3.1	141.85	140.00	5	15,349	0.03%
2022/03/07	1.1	143.45	2	142.50	138.00	-0.9	16,046	-0.01%
2022/03/04	3.1	145.65	4.2	145.43	144.50	-1.2	17,325	-0.01%
2022/03/03	40.2	145.98	31	145.39	145.50	9.2	18,951	0.05%
2022/03/02	0	0.00	3	142.50	143.00	-3	19,522	-0.02%
2022/03/01	0	0.00	1	140.01	139.50	-1	20,151	-0.01%
2022/02/25	1	136.50	0	0.00	136.50	1	20,576	0.00%
2022/02/24	2	135.75	10	134.50	133.50	-8	21,396	-0.04%
2022/02/23	1	138.00	1	139.99	140.00	0	21,422	0.00%
2022/02/22	3	138.99	21	137.33	136.50	-18	21,565	-0.08%
2022/02/21	4	142.25	1	142.50	142.00	3	21,782	0.01%
2022/02/18	5.1	141.10	10	142.55	144.50	-4.9	22,092	-0.02%
2022/02/17	12	143.79	30	143.90	143.00	-18	22,348	-0.08%
2022/02/16	50.1	150.36	23	149.48	147.50	27.1	22,483	0.12%
2022/02/15	16	146.19	19	146.34	145.50	-3	22,383	-0.01%
2022/02/14	17	146.03	3	143.50	143.50	14	22,227	0.06%
2022/02/11	3	149.33	14.1	150.64	152.00	-11.1	22,140	-0.05%
2022/02/10	6	149.42	16.1	148.97	147.50	-10.1	21,979	-0.05%
2022/02/09	14	145.39	8.1	145.28	143.00	5.9	21,281	0.03%
2022/02/08	10	145.05	9	145.17	145.00	1	21,042	0.00%
2022/02/07	51	148.83	48.1	145.70	144.00	2.9	21,124	0.01%
2022/01/26	4	140.63	10	142.40	143.00	-6	20,884	-0.03%
2022/01/25	8	141.19	12	141.08	140.50	-4	20,809	-0.02%
2022/01/21	6	137.67	1	136.00	135.00	5	20,604	0.02%
2022/01/20	5	140.20	4.1	142.10	142.00	0.9	20,533	0.00%
2022/01/19	12	140.00	15	139.90	140.50	-3	20,662	-0.01%
2022/01/18	23	137.59	31.1	138.95	139.00	-8.1	20,828	-0.04%
2022/01/17	0	0.00	6	130.25	131.00	-6	20,616	-0.03%
2022/01/14	0.1	123.00	1	122.00	124.00	-0.9	21,152	0.00%
2022/01/13	2	127.00	12	126.71	126.00	-10	21,889	-0.05%
2022/01/12	3.1	129.25	0	0.00	126.50	3.1	22,179	0.01%
2022/01/11	2.1	130.52	1	130.50	130.50	1.1	22,287	0.00%
2022/01/10	1	136.50	10	135.15	137.00	-9	22,311	-0.04%
2022/01/07	13.2	132.23	8	135.75	131.00	5.2	22,444	0.02%
2022/01/06	4	138.00	0	0.00	138.00	4	22,628	0.02%
2022/01/05	4	140.75	14	140.50	139.50	-10	22,911	-0.04%
2022/01/04	18	144.06	2	145.50	143.50	16	23,052	0.07%
2021/12/30	2.1	140.77	3	141.17	141.00	-1	23,999	0.00%
2021/12/29	10	144.40	3	143.50	142.00	7	24,430	0.03%
2021/12/28	3	142.83	3	143.33	143.50	0	24,848	0.00%
2021/12/27	3	142.83	1.2	143.50	142.50	1.8	25,173	0.01%
2021/12/24	2.2	143.77	0.3	144.50	143.00	2	25,512	0.01%
2021/12/23	38.1	148.76	11	145.00	145.00	27.1	25,614	0.11%
2021/12/22	29	148.71	17	150.12	145.50	12	25,562	0.05%
2021/12/21	1	140.00	2	141.00	139.50	-1	25,152	0.00%
2021/12/20	24	144.50	12	139.13	139.00	12	25,892	0.05%
2021/12/17	2	144.00	3	143.00	144.50	-1	26,456	0.00%
2021/12/16	29	145.59	26	147.60	147.00	3	26,543	0.01%
2021/12/15	63	141.48	58.4	141.82	143.00	4.6	26,464	0.02%
2021/12/14	22	140.23	23	141.91	142.00	-1	26,689	0.00%
2021/12/13	1	138.50	0.2	138.25	138.00	0.8	26,765	0.00%
2021/12/10	8	140.44	3	138.67	140.00	5	27,342	0.02%
2021/12/09	2	143.00	3	141.00	141.00	-1	28,202	0.00%
2021/12/08	1	144.50	2	144.50	144.50	-1	28,612	0.00%
2021/12/07	8	144.50	7	144.79	144.00	1	28,992	0.00%
2021/12/06	9	152.99	6.1	150.55	149.00	2.9	29,329	0.01%
2021/12/03	8	153.50	12	154.67	154.00	-4	30,337	-0.01%
2021/12/02	38	157.16	27	155.69	152.00	11	30,465	0.04%
2021/12/01	41	159.82	32	160.44	162.50	9	30,713	0.03%
2021/11/30	67	161.10	56.2	160.42	155.50	10.8	30,901	0.03%
2021/11/29	64	146.43	67	147.87	156.00	-3	31,412	-0.01%
2021/11/26	13.1	143.19	7	141.07	143.50	6.1	31,181	0.02%
2021/11/25	24	143.31	7	143.50	139.00	17	30,992	0.05%
2021/11/24	1	137.50	6.1	138.23	138.00	-5.1	30,645	-0.02%
2021/11/23	29	144.81	20	144.23	143.00	9	31,034	0.03%
2021/11/22	2	138.50	11	138.00	137.50	-9	31,544	-0.03%
2021/11/19	1	136.50	1	137.50	135.50	0	34,292	0.00%
2021/11/18	8	140.88	3	141.33	139.50	5	35,764	0.01%
2021/11/17	4	137.75	10.1	138.73	143.00	-6.1	36,558	-0.02%
2021/11/16	7	140.43	3	139.67	136.00	4	37,590	0.01%
2021/11/15	3	136.50	9.5	138.33	138.50	-6.5	38,657	-0.02%
2021/11/12	35	133.20	33	134.29	133.00	2	39,680	0.01%
2021/11/11	0	0.00	12	132.33	130.50	-12	40,366	-0.03%
2021/11/10	9.1	132.71	5	132.50	131.00	4.1	40,750	0.01%
2021/11/09	6	129.25	11	128.68	130.00	-5	40,825	-0.01%
2021/11/08	2	120.75	6.1	121.51	122.00	-4.1	40,859	-0.01%
2021/11/05	2	125.25	1	124.00	124.00	1	41,105	0.00%
2021/11/04	14	128.25	0	0.00	126.00	14	41,586	0.03%
2021/11/03	17	129.56	14	128.50	130.00	3	41,987	0.01%
2021/11/02	26	133.90	29.1	132.61	128.00	-3.1	42,474	-0.01%
2021/11/01	4.3	131.28	8.2	131.02	131.00	-3.9	43,019	-0.01%
2021/10/29	16	130.34	20	129.80	128.00	-4	44,230	-0.01%
2021/10/28	14	131.28	6	131.50	129.00	8	44,764	0.02%
2021/10/27	32.3	127.23	47	129.62	132.00	-14.7	45,083	-0.03%
2021/10/26	35	129.30	32	129.91	127.00	3	45,547	0.01%
2021/10/25	45	139.94	34	141.31	139.50	11	46,178	0.02%
2021/10/22	49	139.41	61	141.21	144.00	-12	46,175	-0.03%
2021/10/21	56	138.71	61.8	139.50	136.00	-5.8	46,465	-0.01%
2021/10/20	16	132.97	17.1	133.97	135.00	-1.1	46,586	0.00%
2021/10/19	2.2	124.47	8	127.75	128.50	-5.9	47,139	-0.01%
2021/10/18	7	121.71	38	122.50	123.00	-31	47,995	-0.06%
2021/10/15	31	121.48	1	121.50	122.00	30	48,377	0.06%
2021/10/14	12	119.63	13	119.62	118.00	-1	48,819	0.00%
2021/10/13	4.1	123.32	8	122.44	120.50	-3.9	49,261	-0.01%
2021/10/12	34	129.74	45	130.96	128.50	-11	49,863	-0.02%
2021/10/08	31	135.44	16.1	135.41	131.00	14.9	50,305	0.03%
2021/10/07	17	132.18	12	132.17	133.50	5	50,945	0.01%
2021/10/06	18	127.25	9.1	127.68	130.50	8.9	50,971	0.02%
2021/10/05	8	120.13	17.2	121.00	126.50	-9.2	51,717	-0.02%
2021/10/04	5	123.70	6.1	124.33	121.50	-1.1	52,128	0.00%
2021/10/01	27	125.00	24	125.83	124.00	3	52,726	0.01%
2021/09/30	4	135.13	6.1	134.09	134.00	-2.1	53,156	0.00%
2021/09/29	3	135.00	1	135.50	134.00	2	53,244	0.00%
2021/09/28	6	134.58	11	134.91	139.00	-5	53,458	-0.01%
2021/09/27	17	136.32	17	136.65	138.00	0	53,472	0.00%
2021/09/24	23	130.11	29	131.05	135.00	-6	52,807	-0.01%
2021/09/23	12	125.92	4	125.25	124.50	8	52,292	0.02%
2021/09/22	4	123.25	26	121.77	125.00	-22	52,340	-0.04%
2021/09/17	45	122.80	46.1	124.12	126.50	-1.1	52,383	0.00%
2021/09/16	32.2	120.47	9	120.89	121.50	23.2	52,394	0.04%
2021/09/15	17	121.15	10	122.05	120.00	7	52,459	0.01%
2021/09/14	23.1	123.88	38	123.32	121.50	-14.9	52,046	-0.03%
2021/09/13	17.1	132.05	11	132.64	129.00	6.1	51,349	0.01%
2021/09/10	14	130.46	14	131.04	133.00	0	51,054	0.00%
2021/09/09	12.1	134.58	16	133.69	133.00	-3.9	50,598	-0.01%
2021/09/08	87.2	131.51	67.1	132.04	130.50	20.1	50,078	0.04%
2021/09/07	17.2	142.19	6.1	145.61	138.50	11.2	49,056	0.02%
2021/09/06	41.7	159.10	49.2	156.57	153.50	-7.6	48,713	-0.02%
2021/09/03	28	164.13	24	164.29	165.50	4	48,488	0.01%
2021/09/02	45	167.50	117.5	167.86	159.00	-72.5	48,252	-0.15%	大賣/
2021/09/01	28.1	163.28	30.3	163.71	167.00	-2.2	46,980	0.00%
2021/08/31	23	154.15	9	153.78	155.00	14	46,231	0.03%
2021/08/30	42	151.32	36	151.74	150.00	6	46,138	0.01%
2021/08/27	21	151.62	26	150.73	150.00	-5	46,457	-0.01%
2021/08/26	37	159.84	44.1	160.40	158.00	-7.1	46,194	-0.02%
2021/08/25	129.6	164.39	76	164.00	158.50	53.6	45,344	0.12%	大買/
2021/08/24	15	157.93	39.8	157.71	163.50	-24.8	43,208	-0.06%
2021/08/23	30.2	150.14	32	151.03	149.00	-1.8	42,798	0.00%
2021/08/20	38.2	143.48	39	142.47	144.00	-0.8	43,009	0.00%
2021/08/19	56	146.70	46	146.40	135.00	10	42,007	0.02%
2021/08/18	28	143.16	21.4	142.35	150.00	6.6	40,718	0.02%
2021/08/17	38	140.53	22	140.52	137.50	16	39,881	0.04%
2021/08/16	7	135.64	11.1	134.43	135.50	-4.1	39,150	-0.01%
2021/08/13	6	138.08	6	135.92	130.50	0	38,780	0.00%
2021/08/12	7	133.29	8	134.50	136.50	-1	38,600	0.00%
2021/08/11	5	136.70	7.2	132.54	128.00	-2.2	38,648	-0.01%
2021/08/10	11.1	135.30	8	134.88	135.00	3.1	38,582	0.01%
2021/08/09	24.2	145.68	39	143.42	138.50	-14.8	38,319	-0.04%
2021/08/06	8	147.06	15	147.90	150.00	-7	38,020	-0.02%
2021/08/05	43.1	147.41	35	146.81	144.50	8.1	37,805	0.02%
2021/08/04	40	150.95	36	150.83	149.50	4	37,759	0.01%
2021/08/03	28.1	140.57	26	139.88	142.00	2.1	36,910	0.01%
2021/08/02	19	135.11	25	135.74	135.00	-6	36,810	-0.02%
2021/07/30	56	139.50	52	141.22	135.00	4	36,379	0.01%
2021/07/29	25	132.06	28	132.50	136.50	-3	35,710	-0.01%
2021/07/28	12	136.54	8	136.38	132.50	4	34,588	0.01%
2021/07/27	20.6	155.10	22.2	151.41	147.00	-1.6	34,541	0.00%
2021/07/26	24.2	150.24	15.5	150.66	155.00	8.7	33,627	0.03%
2021/07/23	24.2	145.40	52	145.39	141.00	-27.8	32,848	-0.08%
2021/07/22	54.5	153.58	37.5	152.45	153.00	17	32,220	0.05%
2021/07/21	3	143.33	12	144.63	147.50	-9	31,411	-0.03%
2021/07/20	66	136.33	57	136.30	134.50	9	31,298	0.03%
2021/07/19	49	136.96	52	136.23	134.00	-3	31,150	-0.01%
2021/07/16	25.6	136.39	25.4	135.05	137.00	0.2	31,080	0.00%
2021/07/15	15	126.33	23.2	126.72	130.00	-8.2	30,465	-0.03%
2021/07/14	66	125.98	69	126.12	124.50	-3	30,605	-0.01%
2021/07/13	3	119.33	25.4	120.56	123.00	-22.4	30,442	-0.07%
2021/07/12	84.2	110.83	61	111.45	112.00	23.2	30,802	0.08%
2021/07/09	32	103.16	67	101.58	105.50	-35	29,847	-0.12%
2021/07/08	35	94.55	23	93.83	96.20	12	29,423	0.04%
2021/07/07	10	93.44	45.3	91.15	95.50	-35.3	29,117	-0.12%
2021/07/06	9.4	87.69	22	87.84	86.90	-12.6	28,520	-0.04%
2021/07/05	50.2	87.98	25	88.50	86.20	25.2	28,772	0.09%
2021/07/02	25	83.01	4	82.80	86.00	21	28,994	0.07%
2021/07/01	2	80.50	1	79.30	78.90	1	29,316	0.00%
2021/06/30	2	80.55	11	80.86	80.30	-9	29,785	-0.03%
2021/06/29	2.2	83.27	14.2	83.24	81.10	-12	31,403	-0.04%
2021/06/28	6.2	84.89	3.3	85.26	84.90	2.9	33,429	0.01%
2021/06/25	15	84.90	17	84.81	84.30	-2	34,038	-0.01%
2021/06/24	10	83.24	8.1	83.79	83.50	1.9	33,812	0.01%
2021/06/23	28	81.13	18	80.82	82.40	10	33,654	0.03%
2021/06/22	15	81.01	8	79.50	79.20	7	33,733	0.02%
2021/06/21	16	80.59	4	79.13	79.90	12	33,417	0.04%
2021/06/18	11	81.35	12.1	79.69	79.60	-1.1	33,176	0.00%
2021/06/17	0.1	79.70	0	0.00	81.50	0.1	33,009	0.00%
2021/06/16	10	81.08	6	82.55	79.90	4	32,827	0.01%
2021/06/15	24.2	83.52	16	82.54	82.30	8.2	32,627	0.03%
2021/06/11	16	84.64	21	84.60	83.00	-5	32,497	-0.02%
2021/06/10	28	81.83	27	82.56	83.10	1	31,950	0.00%
2021/06/09	25	79.66	5	79.74	78.60	20	31,065	0.06%
2021/06/08	28.2	76.85	21	77.45	77.00	7.2	30,472	0.02%
2021/06/07	4	85.48	11	84.45	83.10	-7	29,770	-0.02%
2021/06/04	24.6	87.82	44	87.09	86.00	-19.4	29,326	-0.07%
2021/06/03	18.5	85.31	11	87.50	85.70	7.5	28,631	0.03%
2021/06/02	15.3	84.74	12	85.21	83.00	3.3	28,030	0.01%
2021/06/01	21	83.92	18	84.62	86.10	3	27,484	0.01%
2021/05/31	32	83.96	37	82.94	81.90	-5	26,770	-0.02%
2021/05/28	18	77.06	20.1	78.69	79.20	-2.1	25,574	-0.01%
2021/05/27	18	70.34	12	69.68	72.00	6	24,303	0.02%
2021/05/26	15	68.40	3	68.40	68.50	12	23,964	0.05%
2021/05/25	4	69.18	12	70.69	68.20	-8	23,809	-0.03%
2021/05/24	10	65.22	21	65.33	66.80	-11	23,310	-0.05%
2021/05/21	15	64.70	10	64.25	64.00	5	23,089	0.02%
2021/05/20	22	64.20	2	64.10	62.90	20	23,202	0.09%
2021/05/19	10	64.47	10	65.60	66.00	0	23,128	0.00%
2021/05/18	18	60.96	12	61.85	62.90	6	22,850	0.03%
2021/05/17	2	59.30	10	60.81	57.20	-8	22,602	-0.04%
2021/05/14	10.8	65.22	2	65.65	63.50	8.8	22,280	0.04%
2021/05/13	10	64.20	3	63.27	62.90	7	21,942	0.03%
2021/05/12	16	64.83	16	63.52	63.50	0	21,570	0.00%
2021/05/11	3	69.53	4	70.15	67.00	-1	20,854	0.00%
2021/05/10	9.2	71.83	23.2	72.79	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	2	62.35	13	62.08	61.20	-11	19,751	-0.06%
2021/05/05	4	66.38	2	66.05	62.80	2	19,622	0.01%
2021/05/04	2	64.95	1	60.60	64.40	1	19,451	0.01%
2021/05/03	14.1	67.61	23	67.64	67.00	-8.9	19,143	-0.05%
2021/04/29	2	69.70	12	69.56	69.00	-10	18,981	-0.05%
2021/04/28	9	71.02	10.2	70.91	69.60	-1.2	18,872	-0.01%
2021/04/27	3	73.80	5	72.86	72.10	-2	18,631	-0.01%
2021/04/26	4	75.93	3	76.67	75.40	1	18,336	0.01%
2021/04/23	3	74.93	10.2	74.28	74.40	-7.2	17,959	-0.04%
2021/04/22	64	76.55	67	76.60	72.60	-3	17,593	-0.02%
2021/04/21	6	74.02	0	0.00	73.40	6	17,087	0.04%
2021/04/20	18	73.68	42	71.67	73.00	-24	16,800	-0.14%
2021/04/19	64.5	70.47	48	70.23	70.00	16.5	16,096	0.10%
2021/04/16	18	67.58	23	69.28	71.10	-5	15,114	-0.03%
2021/04/15	13	63.97	4	64.25	64.70	9	14,251	0.06%
2021/04/14	15	62.78	18	61.11	63.70	-3	13,976	-0.02%
2021/04/13	25	67.47	14	66.24	65.60	11	13,548	0.08%
2021/04/12	0	0.00	1	66.70	66.70	-1	12,897	-0.01%
2021/04/09	6.2	61.66	9.3	61.88	60.70	-3.2	12,824	-0.02%
2021/04/08	43	66.28	15	66.67	64.00	28	12,398	0.23%
2021/04/07	2	61.95	3.2	63.89	64.20	-1.2	11,648	-0.01%
2021/04/06	9	58.28	23.1	58.54	58.40	-14.1	11,053	-0.13%
2021/04/01	74	58.34	63	58.53	58.20	11	10,491	0.10%
2021/03/31	54	55.67	53	56.56	57.40	1	8,769	0.01%
2021/03/30	3	49.57	15.8	50.55	52.20	-12.8	6,590	-0.19%
2021/03/29	2	47.68	12	47.84	47.50	-10	5,909	-0.17%
2021/03/26	0	0.00	2	47.30	47.45	-2	5,852	-0.03%
2021/03/25	14	46.75	9	46.97	47.00	5	5,689	0.09%
2021/03/23	0	0.00	1	44.65	44.65	-1	5,427	-0.02%
2021/03/22	3	44.78	2	44.40	45.10	1	5,465	0.02%
2021/03/18	1	44.95	3	45.00	45.00	-2	5,742	-0.03%
2021/03/17	5	45.80	1	46.00	45.15	4	5,847	0.07%
2021/03/16	2	45.65	4	45.93	46.50	-2	5,917	-0.03%
2021/03/15	1	45.40	2	45.10	45.50	-1	6,056	-0.02%
2021/03/09	2	43.85	0.1	43.80	43.80	1.9	7,223	0.03%
2021/03/08	1	44.45	0	0.00	43.95	1	7,316	0.01%
2021/03/05	3	44.38	1	44.75	44.30	2	7,337	0.03%
2021/03/04	1	44.95	0	0.00	45.00	1	7,367	0.01%
2021/03/03	2	45.00	1	46.20	46.20	1	7,644	0.01%
2021/03/02	0	0.00	3	46.95	46.30	-3	7,592	-0.04%
2021/02/26	1	47.30	7	46.76	47.35	-6	7,537	-0.08%
2021/02/25	3	47.40	0	0.00	46.90	3	7,510	0.04%
2021/02/24	3	47.33	1	47.40	46.70	2	7,609	0.03%
2021/02/23	0.1	46.53	4	46.53	46.65	-3.9	7,591	-0.05%
2021/02/22	7	47.56	14	48.01	47.45	-7	7,530	-0.09%
2021/02/19	1	46.20	3	47.45	47.45	-2	7,275	-0.03%
2021/02/18	0	0.00	1	46.95	46.85	-1	7,114	-0.01%
2021/02/17	1	45.30	3	45.93	46.15	-2	7,002	-0.03%
2021/02/03	1	44.05	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0	0.00	3	43.73	43.75	-3	6,955	-0.04%
2021/02/01	3	42.23	0	0.00	42.55	3	6,936	0.04%
2021/01/29	2	43.78	0	0.00	43.10	2	6,909	0.03%
2021/01/28	1	44.45	0	0.00	44.35	1	6,858	0.01%
2021/01/27	0	0.00	2	45.20	45.45	-2	6,841	-0.03%
2021/01/26	1	44.80	2	45.65	44.70	-1	6,806	-0.01%
2021/01/25	0	0.00	1	44.50	44.90	-1	6,778	-0.01%
2021/01/21	3	44.32	0	0.00	44.05	3	6,733	0.04%
2021/01/20	1.1	45.65	1	47.15	45.10	0.1	6,699	0.00%
2021/01/19	1	46.70	2	46.75	46.10	-1	6,581	-0.02%
2021/01/18	1	46.25	0	0.00	46.10	1	6,537	0.02%
2021/01/15	4	47.29	14	47.35	47.30	-10	6,465	-0.15%
2021/01/14	31	48.03	11	47.71	48.20	20	6,337	0.32%
2021/01/13	0	0.00	3.4	46.71	46.55	-3.4	6,131	-0.06%
2021/01/12	31	47.39	36	46.79	46.15	-5	6,067	-0.08%
2021/01/11	8	47.53	4	46.91	47.50	4	5,985	0.07%
2021/01/07	0	0.00	4	45.59	45.80	-4	5,840	-0.07%
2021/01/06	2	45.83	3	46.43	45.65	-1	5,914	-0.02%
2021/01/05	1	47.10	1	46.80	46.85	0	5,892	0.00%
2021/01/04	7	47.60	4	48.50	47.65	3	5,976	0.05%
2020/12/31	3	47.65	12	47.87	47.45	-9	5,860	-0.15%
2020/12/30	0	0.00	0.5	46.40	46.70	-0.5	5,800	-0.01%
2020/12/28	3	46.65	1	46.70	46.65	2	5,771	0.03%
2020/12/25	2	46.85	0	0.00	46.40	2	5,712	0.04%
2020/12/24	11	46.70	2	46.65	46.75	9	5,641	0.16%
2020/12/23	6	46.47	0	0.00	46.20	6	5,543	0.11%
2020/12/22	3	45.77	0	0.00	44.90	3	5,383	0.06%
2020/12/21	0	0.00	2	44.15	45.05	-2	5,259	-0.04%
2020/12/17	0.1	44.95	0	0.00	45.00	0.1	5,165	0.00%
2020/12/16	2	45.48	0	0.00	45.30	2	5,161	0.04%
2020/12/15	10	45.91	3	45.40	45.15	7	5,109	0.14%
2020/12/14	3	47.60	0	0.00	47.40	3	4,874	0.06%
2020/12/11	1	47.25	3	47.15	46.95	-2	4,843	-0.04%
2020/12/10	3	49.18	5	48.20	48.25	-2	4,790	-0.04%
2020/12/09	2	51.05	4.1	50.96	51.00	-2.1	4,654	-0.04%
2020/12/08	3	50.20	101	49.44	50.20	-98	4,480	-2.19%	大賣/
2020/12/07	101	51.55	35	50.56	50.80	66	4,324	1.53%	大買/
2020/12/04	7	48.69	6	49.15	48.75	1	3,916	0.03%
2020/12/03	22	47.75	15	47.34	47.50	7	3,684	0.19%
2020/12/02	9	46.58	2	46.50	46.45	7	3,307	0.21%
2020/12/01	0	0.00	5	45.09	45.50	-5	3,232	-0.15%
2020/11/27	0	0.00	1	46.80	45.75	-1	3,579	-0.03%
2020/11/26	0	0.00	5	44.30	44.35	-5	3,259	-0.15%
2020/11/24	2	44.15	1	44.05	43.90	1	3,200	0.03%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/16	0	0.00	1	42.00	42.05	-1	2,982	-0.03%
2020/11/13	2	41.45	1	42.05	41.90	1	3,028	0.03%
2020/11/12	5	42.83	6	42.93	42.55	-1	3,059	-0.03%
2020/11/11	2	42.53	2	42.65	42.80	0	3,120	0.00%
2020/11/10	1	42.35	1	42.95	42.50	0	3,138	0.00%
2020/11/06	2	42.20	0	0.00	41.90	2	3,206	0.06%
2020/11/04	1	41.90	0	0.00	41.70	1	3,371	0.03%
2020/11/03	1	41.15	1	41.70	41.65	0	3,397	0.00%
2020/10/30	0	0.00	4	42.10	41.40	-4	3,457	-0.12%
2020/10/29	4	41.60	0	0.00	42.20	4	3,572	0.11%
2020/10/28	3	42.22	0	0.00	42.10	3	3,609	0.08%
2020/10/27	1	43.50	0	0.00	43.85	1	3,619	0.03%
2020/10/22	0	0.00	5	42.77	43.50	-5	3,787	-0.13%
2020/10/15	0	0.00	4	46.21	46.10	-4	3,764	-0.11%
2020/10/14	9	46.68	6	46.50	46.50	3	3,768	0.08%
2020/10/13	3	45.90	3	45.92	45.85	0	3,693	0.00%
2020/10/12	14	46.35	3	45.50	45.50	11	3,642	0.30%
2020/10/08	0	0.00	7	44.92	45.15	-7	3,536	-0.20%
2020/10/07	9	44.55	2	44.55	44.55	7	3,507	0.20%
2020/09/29	4	42.13	4	41.35	41.20	0	4,078	0.00%
2020/09/25	0	0.00	2	40.15	40.90	-2	4,341	-0.05%
2020/09/18	1	45.15	1.1	45.20	45.20	-0.1	4,321	0.00%
2020/09/16	1	45.55	6	45.35	45.30	-5	4,300	-0.12%
2020/09/15	10	45.53	10	45.16	45.00	0	4,317	0.00%
2020/09/11	0	0.00	3	43.15	43.10	-3	4,186	-0.07%
2020/09/04	0	0.00	1	44.60	44.90	-1	4,073	-0.02%
2020/09/03	11	45.60	6	45.29	45.50	5	4,036	0.12%
2020/09/02	4	47.14	9	45.68	46.60	-5	3,899	-0.13%
2020/08/31	1	43.15	0	0.00	42.80	1	3,675	0.03%
2020/08/27	1	43.60	0	0.00	43.15	1	3,720	0.03%
2020/08/21	0	0.00	1	42.35	43.05	-1	3,855	-0.03%
2020/08/20	5	42.20	0	0.00	42.55	5	3,846	0.13%
2020/08/19	7	44.23	0	0.00	44.00	7	3,804	0.18%
2020/08/18	1	46.00	0	0.00	45.65	1	3,761	0.03%
2020/08/17	0	0.00	3	46.37	46.65	-3	3,716	-0.08%
2020/08/14	1	45.45	0	0.00	45.60	1	3,649	0.03%
2020/08/13	0	0.00	10	45.85	45.95	-10	3,628	-0.28%
2020/08/12	2	45.15	6	45.37	45.15	-4	3,551	-0.11%
2020/08/11	2	45.28	0	0.00	44.95	2	3,516	0.06%
2020/08/10	8	47.32	16	47.25	47.30	-8	3,459	-0.23%
2020/08/07	0	0.00	9	46.25	47.10	-9	3,354	-0.27%
2020/08/05	0	0.00	3	47.22	47.00	-3	3,283	-0.09%
2020/08/04	3	47.32	2	47.88	47.00	1	3,286	0.03%
2020/08/03	2	45.93	21	46.13	46.40	-19	3,226	-0.59%
2020/07/31	2	46.15	2	46.10	46.30	0	3,255	0.00%
2020/07/30	4	45.10	0	0.00	46.00	4	3,211	0.12%
2020/07/29	0	0.00	1	44.70	44.95	-1	3,135	-0.03%
2020/07/28	30	45.03	5	45.35	42.70	25	3,103	0.81%
2020/07/24	10	43.85	0	0.00	42.70	10	3,010	0.33%
2020/07/22	5	43.20	0	0.00	44.60	5	2,977	0.17%
2020/07/17	1	43.10	2	43.05	43.00	-1	2,887	-0.03%
2020/07/16	1	42.00	4	42.20	42.30	-3	2,866	-0.10%
2020/07/15	7	42.01	0	0.00	41.70	7	2,861	0.24%
2020/07/14	1	44.00	3	44.10	43.30	-2	2,902	-0.07%
2020/07/10	5	44.59	1	44.15	43.70	4	2,895	0.14%
2020/07/09	9	46.12	18	46.96	45.55	-9	2,814	-0.32%
2020/07/08	20	47.88	16	48.10	47.45	4	2,649	0.15%
2020/07/07	11	43.35	5	43.65	45.35	6	2,235	0.27%
2020/07/03	9	41.09	9	40.85	40.85	0	1,990	0.00%
2020/07/01	0	0.00	1	39.50	39.30	-1	1,904	-0.05%
2020/06/30	0	0.00	2	38.70	38.70	-2	1,921	-0.10%
2020/06/23	2	38.35	0	0.00	38.35	2	1,914	0.10%
2020/06/16	0	0.00	1	38.20	38.20	-1	1,870	-0.05%
2020/06/11	0	0.00	1	38.40	38.20	-1	1,906	-0.05%
2020/06/05	1	40.20	2	39.73	40.10	-1	1,936	-0.05%
2020/06/04	1	39.05	0	0.00	38.95	1	1,896	0.05%
2020/06/02	1	38.45	0	0.00	38.30	1	2,014	0.05%
2020/05/29	1	39.05	1	38.95	39.05	0	1,963	0.00%
2020/05/28	3	38.70	1	38.95	38.95	2	1,932	0.10%
2020/05/27	1	38.20	1	37.80	38.15	0	1,846	0.00%
2020/05/26	0	0.00	1	38.40	38.05	-1	1,845	-0.05%
2020/05/25	0	0.00	1	37.90	38.10	-1	1,824	-0.05%
2020/05/20	1	36.00	0	0.00	35.85	1	1,783	0.06%
2020/05/19	0.1	35.50	0	0.00	35.50	0.1	1,830	0.00%
2020/05/12	0	0.00	1	38.30	38.15	-1	1,772	-0.06%
2020/05/11	0	0.00	1	39.00	38.30	-1	1,763	-0.06%
2020/05/06	1	37.75	5	36.50	37.40	-4	1,566	-0.26%
2020/05/05	0	0.00	15	36.40	36.30	-15	1,535	-0.98%
2020/04/23	0	0.00	1	36.00	36.00	-1	1,565	-0.06%
2020/04/22	1	35.50	2	35.23	35.60	-1	1,564	-0.06%
2020/04/21	1	35.45	1	35.70	35.15	0	1,563	0.00%
2020/04/20	0	0.00	12	36.73	36.80	-12	1,551	-0.77%
2020/04/16	2	35.45	3	36.55	36.90	-1	1,458	-0.07%
2020/04/14	0	0.00	1	34.70	34.75	-1	1,400	-0.07%
2020/04/13	1	34.40	8	34.41	34.00	-7	1,394	-0.50%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/09	1	34.30	0	0.00	34.15	1	1,431	0.07%
2020/03/20	1	28.45	0	0.00	29.15	1	1,424	0.07%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	0	0.00	10	38.30	38.20	-10	1,354	-0.74%
2020/03/10	0	0.00	1	42.50	42.20	-1	1,331	-0.08%
2020/03/09	29	44.81	11	44.85	43.40	18	1,310	1.37%
2020/03/06	3	42.70	4	42.98	42.90	-1	1,193	-0.08%
2020/02/27	1	41.20	0	0.00	41.45	1	1,534	0.07%
2020/02/26	1	42.60	0	0.00	42.10	1	1,528	0.07%
2020/02/24	0	0.00	1	42.70	42.80	-1	1,530	-0.07%
2020/02/20	0	0.00	3	44.50	44.10	-3	1,556	-0.19%
2020/02/04	0	0.00	2	41.30	41.45	-2	1,628	-0.12%
2020/02/03	0	0.00	2	38.30	40.00	-2	1,645	-0.12%
2020/01/30	3	42.20	1	42.50	41.45	2	1,790	0.11%
2020/01/14	0	0.00	1	46.45	46.20	-1	1,813	-0.06%
2020/01/10	1	46.15	1	46.20	46.10	0	1,889	0.00%
2020/01/02	0	0.00	1	48.30	48.40	-1	1,967	-0.05%
2019/12/30	0	0.00	10	47.10	47.10	-10	1,936	-0.52%
2019/12/24	0	0.00	2	47.45	47.00	-2	1,937	-0.10%
2019/12/19	0	0.00	23	46.50	46.50	-23	1,906	-1.21%
2019/12/17	2	46.75	0	0.00	46.85	2	1,952	0.10%
2019/12/16	0	0.00	7	46.80	46.80	-7	1,961	-0.36%
2019/12/11	0	0.00	3	46.60	46.60	-3	1,972	-0.15%
2019/12/04	0	0.00	8	46.25	46.35	-8	2,182	-0.37%
2019/12/03	1	47.05	0	0.00	46.65	1	2,211	0.05%
2019/12/02	14	46.80	5	46.60	46.40	9	2,217	0.41%
2019/11/29	15	49.41	24	49.39	48.35	-9	2,186	-0.41%
2019/11/25	4	47.58	0	0.00	47.70	4	2,041	0.20%
2019/11/22	0	0.00	2	46.75	46.75	-2	2,035	-0.10%
2019/11/14	0	0.00	4	46.85	46.75	-4	2,228	-0.18%
2019/11/11	1	47.10	0	0.00	46.30	1	2,258	0.04%
2019/11/08	0	0.00	3	46.98	47.05	-3	2,247	-0.13%
2019/11/07	12	46.18	0	0.00	45.95	12	2,238	0.54%
2019/11/05	1	47.20	0	0.00	47.20	1	2,238	0.04%
2019/11/01	0	0.00	1	46.30	46.70	-1	2,238	-0.04%
2019/10/31	4	46.65	0	0.00	46.50	4	2,265	0.18%
2019/10/30	1	47.05	0	0.00	47.50	1	2,249	0.04%
2019/10/28	5	48.28	11	47.90	48.35	-6	2,408	-0.25%
2019/10/25	0	0.00	3	50.37	49.85	-3	2,298	-0.13%
2019/10/23	0	0.00	1	49.50	49.15	-1	2,286	-0.04%
2019/10/22	1	49.50	2	49.40	49.40	-1	2,297	-0.04%
2019/10/21	5	48.43	0	0.00	49.20	5	2,288	0.22%
2019/10/18	4	49.11	50	48.95	48.85	-46	2,296	-2.00%
2019/10/17	15	50.33	0	50.70	50.40	15	2,276	0.66%
2019/10/16	35	50.47	0	0.00	50.30	35	2,269	1.54%
2019/10/15	1	51.70	5	51.00	51.10	-4	2,248	-0.18%
2019/10/14	0.8	50.40	3	50.50	50.40	-2.2	2,197	-0.10%
2019/10/09	1	49.60	1	50.00	49.60	0	2,173	0.00%
2019/10/08	10	49.40	0	0.00	49.20	10	2,168	0.46%
2019/10/04	5	50.50	5	50.50	50.40	0	2,244	0.00%
2019/10/02	2	49.60	0	0.00	49.60	2	2,229	0.09%
2019/09/27	3	48.60	1	48.05	48.60	2	2,287	0.09%
2019/09/25	1	50.00	0	0.00	50.40	1	2,273	0.04%
2019/09/24	1	50.90	0	0.00	50.50	1	2,293	0.04%
2019/09/23	0	0.00	3	50.90	50.80	-3	2,285	-0.13%
2019/09/20	3	51.00	6	51.15	51.00	-3	2,277	-0.13%
2019/09/19	1	50.40	0	0.00	50.40	1	2,242	0.04%
2019/09/18	5	50.10	0	0.00	50.10	5	2,222	0.23%
2019/09/17	0	0.00	3	50.80	50.50	-3	2,209	-0.14%
2019/09/12	0	0.00	3	52.10	51.40	-3	2,244	-0.13%
2019/09/11	0	0.00	12	51.90	51.80	-12	2,229	-0.54%
2019/09/10	1	51.30	0	0.00	51.30	1	2,204	0.05%
2019/09/09	5	52.80	2	53.05	52.80	3	2,163	0.14%
2019/09/06	15	52.22	0	0.00	51.80	15	2,061	0.73%
2019/09/05	5	51.80	3	52.00	51.80	2	1,994	0.10%
2019/09/04	8	51.63	0	0.00	51.70	8	1,959	0.41%
2019/09/02	8	51.20	0	0.00	51.50	8	1,913	0.42%
2019/08/30	17	51.71	8	51.71	50.90	9	1,883	0.48%
2019/08/29	3	51.20	0	0.00	51.30	3	1,798	0.17%
2019/08/28	0	0.00	2	49.60	49.60	-2	1,747	-0.11%
2019/08/27	11	50.36	3	49.95	49.95	8	1,732	0.46%
2019/08/26	2	50.00	7	50.11	49.90	-5	1,703	-0.29%
2019/08/23	5	50.44	16	50.54	50.80	-11	1,647	-0.67%
2019/08/22	3	49.60	3	49.40	49.30	0	1,548	0.00%
2019/08/21	0	0.00	3	49.30	49.30	-3	1,529	-0.20%
2019/08/20	8	49.33	6	49.47	49.50	2	1,515	0.13%
2019/08/19	1	47.65	0	0.00	47.90	1	1,449	0.07%
2019/08/16	0	0.00	2	47.28	47.50	-2	1,457	-0.14%
2019/08/15	2	46.28	3	46.35	46.20	-1	1,443	-0.07%
2019/08/14	0	0.00	10	46.89	46.95	-10	1,443	-0.69%
2019/08/02	8	48.12	0	0.00	47.30	8	1,407	0.57%
2019/07/31	2	49.75	0	0.00	49.70	2	1,375	0.15%
2019/07/30	4	54.20	9	52.97	52.00	-5	1,298	-0.39%
2019/07/24	0	0.00	9	51.48	51.70	-9	1,129	-0.80%
2019/07/23	1	50.40	0	0.00	50.40	1	1,132	0.09%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/19	2	51.00	6	51.00	51.20	-4	1,111	-0.36%
2019/07/17	4	49.79	0	0.00	49.55	4	1,067	0.37%
2019/07/16	1	49.95	0	0.00	49.95	1	1,086	0.09%
2019/07/15	0	0.00	1	50.60	50.60	-1	1,094	-0.09%
2019/07/12	0	0.00	1	49.90	50.10	-1	1,104	-0.09%
2019/07/11	0	0.00	5	50.50	50.30	-5	1,112	-0.45%
2019/07/10	0	0.00	6	49.48	49.60	-6	1,085	-0.55%
2019/07/05	1	49.00	0	0.00	48.20	1	1,087	0.09%
2019/07/03	0	0.00	3	47.23	47.00	-3	1,106	-0.27%
2019/07/01	0	0.00	18	47.43	48.00	-18	1,149	-1.57%
2019/06/27	1	45.90	0	0.00	45.85	1	1,161	0.09%
2019/06/21	9	46.22	0	0.00	45.65	9	1,287	0.70%
2019/06/20	0	0.00	20	45.32	45.60	-20	1,281	-1.56%
2019/06/17	5	43.40	0	0.00	43.40	5	1,560	0.32%
2019/06/14	6	44.30	0	0.00	44.10	6	1,784	0.34%
2019/05/29	4	42.20	0	0.00	42.60	4	1,960	0.20%
2019/05/23	6	45.37	1	46.20	44.50	5	2,126	0.24%
2019/05/16	10	45.15	0	0.00	45.00	10	2,308	0.43%
2019/05/15	2	47.00	0	0.00	46.80	2	2,358	0.08%
2019/05/13	7	47.06	0	0.00	46.60	7	2,476	0.28%
2019/05/10	0	0.00	3	47.57	47.95	-3	2,492	-0.12%
2019/05/08	5	47.95	0	0.00	48.30	5	2,497	0.20%
2019/05/06	7	48.14	0	0.00	48.00	7	2,520	0.28%
2019/04/29	1	49.00	3	48.20	48.10	-2	2,845	-0.07%
2019/04/26	4	50.80	0	0.00	50.80	4	2,894	0.14%
2019/04/25	2	51.85	0	0.00	51.40	2	2,978	0.07%
2019/04/23	5	52.00	0	0.00	51.90	5	3,045	0.16%
2019/04/22	1	52.20	1	52.20	52.70	0	3,037	0.00%
2019/04/19	1	51.40	0	0.00	50.80	1	3,017	0.03%
2019/04/18	5	50.40	1	51.20	50.40	4	3,009	0.13%
2019/04/12	2	51.70	0	0.00	50.90	2	2,998	0.07%
2019/04/11	5	52.30	0	0.00	52.30	5	2,988	0.17%
2019/04/10	16	54.38	2	54.60	54.00	14	2,958	0.47%
2019/04/08	1	54.20	0	0.00	53.40	1	2,873	0.03%
2019/04/02	1	52.00	0	0.00	51.80	1	2,817	0.04%
2019/04/01	5	51.40	7	51.84	51.90	-2	2,802	-0.07%
2019/03/25	1	51.00	2	51.70	51.00	-1	2,657	-0.04%
2019/03/22	8	54.40	2	52.50	52.50	6	2,627	0.23%
2019/03/21	4	53.55	3	53.30	53.60	1	2,509	0.04%
2019/03/20	1	51.90	1	52.40	53.00	0	2,412	0.00%
2019/03/19	6	51.53	38	51.70	51.90	-32	2,367	-1.35%
2019/03/18	1	49.25	2	49.35	49.20	-1	2,145	-0.05%
2019/03/14	0	0.00	5	48.15	48.00	-5	2,126	-0.24%
2019/03/13	0	0.00	5	48.35	48.30	-5	2,142	-0.23%
2019/03/12	0	0.00	9	48.36	48.10	-9	2,173	-0.41%
2019/03/11	0	0.00	5	47.40	47.35	-5	2,153	-0.23%
2019/03/08	2	46.45	0	0.00	46.90	2	2,208	0.09%
2019/03/06	32	48.00	0	0.00	48.10	32	2,397	1.33%
2019/03/05	4	48.48	0	0.00	48.30	4	2,490	0.16%
2019/03/04	5	47.50	0	0.00	47.90	5	2,501	0.20%
2019/02/26	15	48.28	0	0.00	48.10	15	2,515	0.60%
2019/02/22	3	48.92	0	0.00	48.45	3	2,497	0.12%
2019/02/21	1	49.10	2	49.25	49.80	-1	2,425	-0.04%
2019/02/15	1	47.70	0	0.00	47.35	1	2,274	0.04%
2019/02/14	11	48.01	1	47.70	48.35	10	2,210	0.45%
2019/02/13	3	47.90	6	48.15	48.60	-3	2,158	-0.14%
2019/01/24	1	47.85	0	0.00	47.50	1	1,998	0.05%
2019/01/23	0	0.00	3	46.85	46.90	-3	1,972	-0.15%
2019/01/22	1	48.30	0	0.00	47.50	1	1,954	0.05%
2019/01/21	4	49.70	21	48.80	48.15	-17	1,914	-0.89%
2019/01/17	3	46.33	1	45.15	44.00	2	1,608	0.12%
2019/01/16	2	43.50	1	43.95	45.20	1	1,529	0.07%
2019/01/15	0	0.00	1	41.90	41.85	-1	1,464	-0.07%
2019/01/11	0	0.00	1	41.90	41.75	-1	1,492	-0.07%
2019/01/10	1	42.40	1	42.45	41.95	0	1,493	0.00%
2019/01/09	2	41.28	1	42.40	42.20	1	1,493	0.07%
2019/01/02	2	39.50	0	0.00	39.35	2	1,530	0.13%
2018/12/27	0	0.00	5	40.60	39.80	-5	1,556	-0.32%
2018/12/26	5	39.75	0	0.00	39.60	5	1,571	0.32%
2018/12/19	1	41.40	0	0.00	40.90	1	1,569	0.06%
2018/12/14	15	41.85	0	0.00	41.40	15	1,594	0.94%
2018/12/13	0	0.00	1	42.35	42.50	-1	1,606	-0.06%
2018/12/12	2	43.30	0	0.00	42.90	2	1,618	0.12%
2018/12/07	1	42.95	0	0.00	42.80	1	1,620	0.06%
2018/12/06	0	0.00	2	45.10	43.80	-2	1,620	-0.12%
2018/12/04	2	49.00	2	48.10	48.30	0	1,574	0.00%
2018/12/03	2	49.90	0	0.00	48.45	2	1,569	0.13%
2018/11/30	0	0.00	2	47.63	48.45	-2	1,534	-0.13%
2018/11/29	2	47.48	1	47.85	49.20	1	1,471	0.07%
2018/11/28	6	44.64	3	44.75	45.40	3	1,334	0.22%
2018/11/27	1	41.00	10	41.30	41.55	-9	1,233	-0.73%
2018/11/22	8	39.30	18	39.73	39.25	-10	1,166	-0.86%
2018/11/19	0	0.00	10	38.30	38.40	-10	1,123	-0.89%
2018/11/09	1	37.00	0	0.00	37.10	1	1,252	0.08%
2018/11/02	0	0.00	1	38.70	38.25	-1	1,284	-0.08%
2018/10/08	2	39.60	0	0.00	40.10	2	1,222	0.16%
2018/10/04	0	0.00	2	41.60	41.20	-2	1,220	-0.16%
2018/09/07	1	51.00	0	0.00	49.60	1	1,222	0.08%
2018/09/05	1	53.90	0	0.00	53.60	1	1,249	0.08%
2018/09/03	10	55.40	0	0.00	54.60	10	1,357	0.74%
2018/08/27	0	0.00	10	53.70	53.50	-10	1,596	-0.63%
2018/08/22	10	52.30	0	0.00	51.50	10	1,742	0.57%
2018/08/17	2	57.50	0	0.00	57.30	2	1,770	0.11%
2018/08/13	0	0.00	1	59.40	57.40	-1	1,832	-0.05%
2018/08/10	1	62.50	0	0.00	62.50	1	1,825	0.05%
2018/08/01	0	0.00	3	64.00	64.00	-3	2,059	-0.15%
2018/07/27	0	0.00	1	63.80	63.40	-1	2,066	-0.05%
2018/07/16	0	0.00	1	61.20	60.50	-1	2,381	-0.04%
2018/07/13	4	61.53	0	0.00	60.50	4	2,407	0.17%
2018/07/11	1	60.00	0	0.00	59.90	1	2,429	0.04%
2018/07/06	0	0.00	4	60.15	60.60	-4	2,477	-0.16%
2018/07/03	1	60.10	0	0.00	60.20	1	2,496	0.04%
2018/06/29	0	0.00	1	62.50	63.00	-1	2,509	-0.04%
2018/06/25	1	63.60	0	0.00	63.00	1	2,522	0.04%
2018/06/21	3	66.80	1	65.50	66.80	2	2,545	0.08%
2018/06/20	1	63.60	0	0.00	64.50	1	2,572	0.04%
2018/06/15	29	67.50	0	0.00	66.90	29	2,621	1.11%
2018/06/14	1	68.50	0	0.00	68.50	1	2,611	0.04%
2018/06/13	20	69.50	13	70.36	69.10	7	2,624	0.27%
2018/06/12	0	0.00	3	71.50	70.70	-3	2,696	-0.11%
2018/06/11	0	0.00	1	70.20	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	70.00	69.00	-1	2,833	-0.04%
2018/06/07	11	68.31	1	68.00	68.60	10	2,822	0.35%
2018/06/06	0	0.00	12	70.00	68.50	-12	2,878	-0.42%
2018/06/05	1	67.80	1	69.50	67.70	0	2,852	0.00%
2018/06/04	0	0.00	1	67.70	67.40	-1	2,807	-0.04%
2018/06/01	1	65.60	0	0.00	65.40	1	2,806	0.04%
2018/05/31	10	66.60	11	68.91	66.60	-1	2,799	-0.04%
2018/05/30	22	63.33	36	64.96	65.20	-14	2,739	-0.51%
2018/05/29	2	65.65	1	66.60	65.20	1	2,724	0.04%
2018/05/28	0	0.00	10	64.50	64.00	-10	2,688	-0.37%
2018/05/25	0	0.00	1	61.60	61.20	-1	2,701	-0.04%
2018/05/21	0	0.00	1	60.10	61.20	-1	3,092	-0.03%
2018/05/17	17	60.48	0	0.00	60.00	17	3,163	0.54%
2018/05/16	0	0.00	8	61.63	61.90	-8	3,175	-0.25%
2018/05/15	0	0.00	12	59.10	58.90	-12	3,205	-0.37%
2018/05/14	4	60.33	1	61.20	60.20	3	3,291	0.09%
2018/05/11	0	0.00	6	59.07	59.30	-6	3,337	-0.18%
2018/05/10	1	57.40	0	0.00	58.80	1	3,370	0.03%
2018/05/09	7	57.80	0	0.00	56.90	7	3,412	0.21%
2018/05/08	0	0.00	2	58.60	58.10	-2	3,484	-0.06%
2018/05/07	0	0.00	1	57.30	57.30	-1	3,824	-0.03%
2018/05/03	2	54.60	2	56.20	56.10	0	4,106	0.00%
2018/04/26	6	58.20	0	0.00	55.60	6	4,058	0.15%
2018/04/25	1	58.00	0	0.00	58.00	1	4,114	0.02%
2018/04/24	11	55.23	0	0.00	54.70	11	4,081	0.27%
2018/04/23	5	59.10	3	58.53	57.00	2	4,040	0.05%
2018/04/20	6	61.47	0	0.00	60.60	6	3,983	0.15%
2018/04/19	0	0.00	1	64.30	63.20	-1	3,962	-0.03%
2018/04/18	5	63.90	0	0.00	63.90	5	3,956	0.13%
2018/04/17	5	66.60	0	0.00	66.40	5	3,924	0.13%
2018/04/16	1	66.10	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.90	0	0.00	67.00	1	3,916	0.03%
2018/04/11	1	68.20	0	0.00	69.00	1	3,939	0.03%
2018/04/09	5	69.60	0	0.00	71.40	5	4,022	0.12%
2018/03/31	0	0.00	1	72.00	71.40	-1	4,047	-0.02%
2018/03/29	6	70.72	0	0.00	70.70	6	4,055	0.15%
2018/03/28	3	71.90	6	71.70	71.30	-3	4,043	-0.07%
2018/03/27	6	71.83	0	0.00	71.90	6	4,091	0.15%
2018/03/23	5	72.50	1	72.00	72.00	4	4,123	0.10%
2018/03/21	4	74.68	1	75.50	74.50	3	4,083	0.07%
2018/03/20	1	74.00	0	0.00	74.10	1	4,067	0.02%
2018/03/19	1	74.30	0	0.00	75.40	1	4,087	0.02%
2018/03/16	0	0.00	1	75.80	75.10	-1	4,081	-0.02%
2018/03/15	1	76.60	4	76.03	76.70	-3	3,974	-0.08%
2018/03/14	0	0.00	1	75.00	72.90	-1	3,800	-0.03%
2018/03/12	4	73.48	9	73.27	72.90	-5	3,782	-0.13%
2018/03/09	8	69.65	0	0.00	71.00	8	3,731	0.21%
2018/03/01	1	73.10	10	73.50	73.50	-9	3,786	-0.24%
2018/02/27	3	75.07	1	75.90	73.00	2	3,792	0.05%
2018/02/26	4	76.95	3	77.10	74.30	1	3,813	0.03%
2018/02/23	1	72.90	0	0.00	72.50	1	3,599	0.03%
2018/02/21	1	69.70	2	71.15	70.90	-1	3,585	-0.03%
2018/02/09	0	0.00	3	70.00	70.20	-3	3,523	-0.09%
2018/02/08	3	70.00	0	0.00	70.30	3	3,476	0.09%
2018/02/07	5	70.52	5	70.30	70.00	0	3,452	0.00%
2018/02/06	2	71.00	2	71.00	67.40	0	3,403	0.00%
2018/02/05	3	72.73	3	72.87	73.70	0	3,340	0.00%
2018/02/02	12	73.50	1	72.00	71.60	11	3,287	0.33%
2018/02/01	1	76.10	2	75.80	74.30	-1	3,291	-0.03%
2018/01/31	6	74.97	6	75.25	76.10	0	3,304	0.00%
2018/01/30	1	78.30	17	76.94	75.30	-16	3,489	-0.46%
2018/01/29	9	74.20	25	75.39	75.70	-16	3,226	-0.50%
2018/01/26	4	68.88	7	67.74	68.90	-3	3,025	-0.10%
2018/01/25	1	66.20	2	66.40	65.50	-1	3,039	-0.03%
2018/01/24	1	65.60	1	66.20	65.70	0	3,137	0.00%
2018/01/23	1	65.90	1	66.90	65.80	0	3,186	0.00%
2018/01/22	1	66.50	0	0.00	66.20	1	3,276	0.03%
2018/01/19	5	69.14	5	68.46	67.20	0	3,328	0.00%
2018/01/18	0	0.00	1	67.10	68.10	-1	3,280	-0.03%
2018/01/16	1	66.40	6	66.93	66.80	-5	3,491	-0.14%
2018/01/15	3	67.03	3	67.90	67.30	0	3,555	0.00%
2018/01/12	3	66.03	4	65.53	65.90	-1	3,677	-0.03%
2018/01/11	1	63.60	1	64.30	64.20	0	3,922	0.00%
2018/01/10	5	63.24	0	0.00	63.40	5	4,100	0.12%
2018/01/09	2	65.10	4	65.43	65.00	-2	4,237	-0.05%
2018/01/05	3	67.93	0	0.00	67.40	3	4,639	0.06%
2018/01/04	3	65.73	4	67.20	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	1	64.60	64.50	-1	4,610	-0.02%
2018/01/02	4	63.08	1	64.10	64.10	3	4,629	0.06%