新唐 (4919)-大昌券商分點個股進出

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
--
漲幅
0.00%
成交量
3,515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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	10	133.00	1	133.00	130.50	9	1,951	0.46%
2024/04/24	1	131.50	14	131.04	131.50	-13	1,911	-0.68%
2024/04/23	2	129.50	4	128.25	128.00	-2	1,909	-0.10%
2024/04/22	1	128.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	4	129.63	3	129.33	127.00	1	1,898	0.05%
2024/04/18	4	131.63	8	131.56	132.50	-4	1,831	-0.22%
2024/04/17	1	127.50	1	129.50	129.00	0	1,775	0.00%
2024/04/16	0	0.00	1	126.50	127.50	-1	1,755	-0.06%
2024/04/15	4	129.75	7	129.57	129.00	-3	1,793	-0.17%
2024/04/12	1	129.00	2	128.75	129.50	-1	1,774	-0.06%
2024/04/10	2	129.00	2.1	128.95	127.50	-0.1	1,826	-0.01%
2024/04/09	0	0.00	1	126.50	127.00	-1	1,824	-0.05%
2024/04/08	1	126.00	1	125.50	126.00	0	1,836	0.00%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	0	0.00	6	126.08	126.50	-6	1,884	-0.32%
2024/04/01	0	0.00	6	124.92	124.50	-6	1,860	-0.32%
2024/03/29	8	122.75	0	0.00	122.50	8	1,858	0.43%
2024/03/27	0	0.00	1	124.50	123.50	-1	1,845	-0.05%
2024/03/26	7	123.50	1	122.00	122.00	6	1,831	0.33%
2024/03/25	0	0.00	6	123.00	123.00	-6	1,834	-0.33%
2024/03/22	0	0.00	1	124.00	123.50	-1	1,847	-0.05%
2024/03/21	3	122.83	0	0.00	122.00	3	1,896	0.16%
2024/03/20	7	124.29	7	124.07	123.00	0	1,956	0.00%
2024/03/19	0	0.00	1	121.00	121.50	-1	2,010	-0.05%
2024/03/18	6	121.50	0	0.00	121.50	6	2,013	0.30%
2024/03/15	2	121.50	1	121.50	120.00	1	2,010	0.05%
2024/03/14	1	122.00	0	0.00	122.50	1	2,013	0.05%
2024/03/13	1	121.50	1	121.50	122.00	0	2,048	0.00%
2024/03/12	2	124.25	0	0.00	124.00	2	2,096	0.10%
2024/03/11	2	125.25	1	126.00	125.00	1	2,118	0.05%
2024/03/08	7.5	124.47	1	125.00	122.00	6.5	2,162	0.30%
2024/03/06	2	127.25	0	0.00	127.00	2	2,210	0.09%
2024/03/04	12	130.79	3	130.33	129.50	9	2,578	0.35%
2024/03/01	0	0.00	3	129.00	128.50	-3	2,667	-0.11%
2024/02/29	2	128.00	1	128.00	129.00	1	2,825	0.04%
2024/02/27	3	131.33	4	130.63	128.50	-1	2,883	-0.03%
2024/02/26	1	129.00	0	0.00	129.50	1	2,944	0.03%
2024/02/23	1	132.50	1	132.50	131.00	0	3,044	0.00%
2024/02/22	2	131.25	0	0.00	131.00	2	3,060	0.07%
2024/02/20	0	0.00	1	132.00	131.50	-1	3,139	-0.03%
2024/02/19	10	132.70	6	132.33	132.50	4	3,190	0.13%
2024/02/16	0	0.00	2	129.00	128.50	-2	3,428	-0.06%
2024/02/15	0	0.00	1	128.50	128.50	-1	3,434	-0.03%
2024/02/05	2.1	128.48	0	0.00	127.00	2.1	3,445	0.06%
2024/02/02	2.2	129.00	0	0.00	129.00	2.2	3,451	0.06%
2024/01/31	2	129.00	0	0.00	128.50	2	3,460	0.06%
2024/01/29	1	129.50	0	0.00	130.50	1	3,503	0.03%
2024/01/24	3	131.50	0	0.00	131.00	3	3,620	0.08%
2024/01/22	0	0.00	3	133.83	133.50	-3	3,639	-0.08%
2024/01/19	3.1	132.35	0	0.00	132.50	3.1	3,646	0.09%
2024/01/17	2	133.25	1	130.00	130.00	1	3,651	0.03%
2024/01/11	2	136.50	0	0.00	136.00	2	3,698	0.05%
2024/01/10	1	135.00	1	135.00	134.50	0	3,780	0.00%
2024/01/09	1	134.00	2	133.75	135.00	-1	3,800	-0.03%
2024/01/08	1	139.50	1	139.50	138.00	0	3,792	0.00%
2024/01/05	0	0.00	3	142.00	139.50	-3	3,835	-0.08%
2023/12/29	0	0.00	2	141.50	142.00	-2	3,793	-0.05%
2023/12/28	5	142.20	1.1	142.14	142.00	3.9	3,785	0.10%
2023/12/26	1	139.50	0	0.00	140.00	1	3,729	0.03%
2023/12/22	0	0.00	6	138.00	139.50	-6	3,734	-0.16%
2023/12/20	4	138.00	0	0.00	137.50	4	3,735	0.11%
2023/12/18	2	140.25	8	137.13	137.50	-6	3,749	-0.16%
2023/12/15	8	144.69	3	141.67	141.00	5	3,721	0.13%
2023/12/14	2	147.25	8.1	147.62	148.50	-6.1	3,738	-0.16%
2023/12/13	6	143.75	8	144.25	143.50	-2	3,695	-0.05%
2023/12/12	2	145.00	0.1	145.00	145.00	1.9	3,705	0.05%
2023/12/11	1	143.50	2.2	144.09	145.50	-1.2	3,757	-0.03%
2023/12/07	0	0.00	3	143.00	142.00	-3	3,886	-0.08%
2023/12/06	8	146.13	1	145.50	145.50	7	3,856	0.18%
2023/12/05	0	0.00	2	146.25	146.00	-2	3,838	-0.05%
2023/12/04	2	150.00	0	0.00	149.50	2	3,806	0.05%
2023/12/01	4	149.63	1	149.50	149.50	3	3,798	0.08%
2023/11/30	2.1	149.45	2	149.00	148.50	0.1	3,801	0.00%
2023/11/29	11.1	149.55	12	148.88	149.50	-0.9	3,692	-0.02%
2023/11/28	1	142.00	4	143.25	144.00	-3	3,441	-0.09%
2023/11/27	5	143.30	14	144.36	141.50	-9	3,349	-0.27%
2023/11/24	1	140.00	1	139.50	139.00	0	3,216	0.00%
2023/11/22	10	140.10	8.4	140.46	140.50	1.6	3,120	0.05%
2023/11/21	6	138.42	4	137.88	138.00	2	3,036	0.07%
2023/11/20	1	138.00	0	0.00	138.50	1	3,037	0.03%
2023/11/16	0	0.00	7	137.36	136.50	-7	3,041	-0.23%
2023/11/15	7	140.14	16	136.31	138.00	-9	3,016	-0.30%
2023/11/14	0	0.00	4	133.00	133.00	-4	2,750	-0.15%
2023/11/13	1	132.00	2	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	2	130.25	131.00	-2	2,750	-0.07%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	4.2	130.50	0	0.00	131.00	4.2	2,786	0.15%
2023/11/07	0	0.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/06	1	128.00	1	130.00	128.50	0	2,818	0.00%
2023/11/03	5	126.70	4	127.63	127.50	1	2,829	0.04%
2023/11/02	1	131.00	3	131.00	131.00	-2	2,812	-0.07%
2023/11/01	1	128.00	2	129.50	128.50	-1	2,820	-0.04%
2023/10/31	1	129.50	1	129.50	127.00	0	2,866	0.00%
2023/10/27	1	125.50	1	125.50	125.50	0	3,209	0.00%
2023/10/26	4	126.50	1	127.00	127.00	3	3,431	0.09%
2023/10/25	1	130.00	0	0.00	129.00	1	3,545	0.03%
2023/10/23	1	128.00	5	132.50	128.00	-4	3,647	-0.11%
2023/10/20	0	0.00	3	132.00	132.50	-3	3,681	-0.08%
2023/10/19	7	131.36	4	130.25	132.50	3	3,759	0.08%
2023/10/18	6	132.00	7	132.21	130.00	-1	3,850	-0.03%
2023/10/17	1	131.00	1	130.00	130.00	0	3,988	0.00%
2023/10/16	2	131.50	4	131.75	130.50	-2	4,164	-0.05%
2023/10/13	0	0.00	1	130.00	131.00	-1	4,309	-0.02%
2023/10/12	1	126.00	1	127.00	128.50	0	4,332	0.00%
2023/10/11	2	128.00	1	127.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	4	127.88	128.00	-4	4,463	-0.09%
2023/10/05	0	0.00	1	125.00	126.50	-1	4,468	-0.02%
2023/10/04	3	123.50	1	123.50	125.00	2	4,493	0.04%
2023/10/03	0	0.00	1	125.00	125.00	-1	4,518	-0.02%
2023/10/02	3	125.67	1	126.50	126.00	2	4,591	0.04%
2023/09/28	3	124.00	0	0.00	125.00	3	4,703	0.06%
2023/09/27	1	123.50	1	124.50	124.50	0	4,946	0.00%
2023/09/26	1	125.00	0	0.00	125.50	1	5,084	0.02%
2023/09/25	4	127.38	1	128.50	126.50	3	5,098	0.06%
2023/09/22	6	126.00	5	126.70	128.00	1	5,066	0.02%
2023/09/21	1	129.50	0	0.00	127.50	1	5,038	0.02%
2023/09/20	1	131.00	1	130.00	130.50	0	5,033	0.00%
2023/09/19	2	135.00	2	134.75	132.50	0	5,046	0.00%
2023/09/18	0	0.00	1	133.50	134.00	-1	5,004	-0.02%
2023/09/15	2	132.50	0	0.00	132.50	2	5,003	0.04%
2023/09/14	3	131.67	4	132.00	132.00	-1	4,990	-0.02%
2023/09/13	5	132.50	7	131.50	130.00	-2	4,971	-0.04%
2023/09/12	3	127.67	3	129.17	128.50	0	4,885	0.00%
2023/09/11	2.2	127.09	1	128.00	126.50	1.2	4,966	0.02%
2023/09/07	2	129.00	4	129.50	127.50	-2	5,196	-0.04%
2023/09/06	2	129.00	0	0.00	129.00	2	5,233	0.04%
2023/09/05	5	126.40	10	127.45	128.50	-5	5,203	-0.10%
2023/09/04	0	0.00	1	122.00	123.50	-1	5,169	-0.02%
2023/09/01	2	123.00	0	0.00	123.50	2	5,171	0.04%
2023/08/30	1	122.50	11	121.18	123.00	-10	5,256	-0.19%
2023/08/29	11	118.95	0	0.00	120.00	11	5,283	0.21%
2023/08/28	0	0.00	10.5	120.48	120.00	-10.5	5,292	-0.20%
2023/08/23	11	118.50	1	117.00	121.50	10	5,455	0.18%
2023/08/22	3	121.67	1	120.50	120.00	2	5,447	0.04%
2023/08/21	2	122.50	0	0.00	121.50	2	5,471	0.04%
2023/08/17	2	125.50	10	123.65	127.00	-8	5,511	-0.15%
2023/08/16	6	124.17	5	125.50	125.50	1	5,510	0.02%
2023/08/15	1	125.00	1	125.50	125.00	0	5,599	0.00%
2023/08/14	0	0.00	1	124.00	125.50	-1	5,696	-0.02%
2023/08/11	1	125.50	7	125.00	124.00	-6	5,709	-0.11%
2023/08/10	11.1	124.09	7	124.07	124.50	4.1	5,803	0.07%
2023/08/09	11	127.64	2	127.25	127.50	9	5,797	0.16%
2023/08/08	8	128.88	8	129.56	130.00	0	5,864	0.00%
2023/08/07	4	126.25	3	127.33	129.00	1	5,915	0.02%
2023/08/04	0	0.00	5	125.00	126.50	-5	5,943	-0.08%
2023/08/02	19.4	128.14	6	128.92	126.50	13.4	6,058	0.22%
2023/08/01	24.2	136.57	14.6	136.32	133.00	9.6	6,000	0.16%
2023/07/31	31	137.29	16	139.06	140.00	15	5,836	0.26%
2023/07/28	8	141.63	7	141.50	142.00	1	5,698	0.02%
2023/07/27	2.1	138.52	4.1	139.01	139.50	-2	5,616	-0.04%
2023/07/26	0	0.00	2	138.00	136.50	-2	5,628	-0.04%
2023/07/25	3.3	140.95	3	139.83	139.00	0.3	5,618	0.01%
2023/07/24	5.2	140.66	50	140.54	140.00	-44.8	5,584	-0.80%
2023/07/21	17	139.97	6	139.83	140.00	11	5,630	0.20%
2023/07/20	65.5	145.38	20	142.80	142.00	45.5	5,673	0.80%
2023/07/19	16	142.53	29	143.00	141.50	-13	5,475	-0.24%
2023/07/18	13	139.42	10	139.55	141.00	3	5,344	0.06%
2023/07/17	5	137.30	55	137.55	138.00	-50	5,173	-0.97%
2023/07/14	56	136.88	14.1	136.08	137.00	41.9	5,169	0.81%
2023/07/13	5	133.60	7	133.64	133.00	-2	5,120	-0.04%
2023/07/12	10	133.10	7	133.71	131.50	3	5,077	0.06%
2023/07/11	4	133.63	6	133.75	133.50	-2	5,062	-0.04%
2023/07/10	7	131.00	8	130.63	131.00	-1	5,068	-0.02%
2023/07/07	2.1	132.19	2	130.50	131.00	0.1	5,071	0.00%
2023/07/06	16.1	136.18	7	136.79	134.00	9.1	5,046	0.18%
2023/07/05	17	138.32	12.8	137.65	136.00	4.2	4,982	0.08%
2023/07/04	9	133.17	9	133.06	135.50	0	4,758	0.00%
2023/07/03	2	128.50	1	129.00	129.00	1	4,642	0.02%
2023/06/30	10	128.05	1	128.00	128.50	9	4,718	0.19%
2023/06/29	1	128.00	0	0.00	128.00	1	4,822	0.02%
2023/06/28	2.1	128.95	1	127.50	127.00	1.1	4,942	0.02%
2023/06/27	3	130.00	2	131.75	128.00	1	5,056	0.02%
2023/06/26	2	128.75	3	130.67	131.00	-1	5,095	-0.02%
2023/06/21	1	128.48	1	127.50	128.00	0	5,190	0.00%
2023/06/20	1	131.50	2	129.50	129.50	-1	5,593	-0.02%
2023/06/19	2	133.00	3	131.00	130.50	-1	5,642	-0.02%
2023/06/16	3	132.17	3	132.33	131.50	0	5,638	0.00%
2023/06/15	5	133.20	10	134.10	134.00	-5	5,682	-0.09%
2023/06/14	20	132.68	18	131.00	130.50	2	5,637	0.04%
2023/06/13	3	133.33	13	134.62	135.00	-10	5,582	-0.18%
2023/06/12	5	130.00	3	129.83	130.50	2	5,487	0.04%
2023/06/09	2.1	128.00	2	127.50	128.00	0.1	5,465	0.00%
2023/06/08	2	127.75	1	127.50	126.00	1	5,502	0.02%
2023/06/07	3	128.17	2	128.50	129.00	1	5,548	0.02%
2023/06/06	2	128.75	1	127.00	127.00	1	5,595	0.02%
2023/06/05	2	128.50	4	129.75	130.00	-2	5,624	-0.04%
2023/06/02	6	127.42	3.1	126.68	127.00	2.9	5,665	0.05%
2023/06/01	1	128.00	1	127.00	127.00	0	5,927	0.00%
2023/05/31	1	129.00	1	129.00	129.00	0	6,015	0.00%
2023/05/30	16	128.63	16	128.94	129.00	0	6,057	0.00%
2023/05/29	11	129.77	13	130.19	130.50	-2	6,039	-0.03%
2023/05/26	7	126.00	7	125.57	125.50	0	6,126	0.00%
2023/05/25	13.1	125.30	12	125.54	125.50	1.1	6,300	0.02%
2023/05/24	3	125.67	2	124.00	124.50	1	6,388	0.02%
2023/05/23	1	128.00	1	128.00	127.50	0	6,466	0.00%
2023/05/22	1	126.50	2	126.50	127.00	-1	6,636	-0.02%
2023/05/19	11	127.00	8	126.06	126.00	3	6,787	0.04%
2023/05/18	11	125.36	8.2	125.51	125.50	2.8	6,762	0.04%
2023/05/17	3	123.00	2	123.00	123.00	1	6,795	0.01%
2023/05/16	4	122.75	3	122.83	121.50	1	6,830	0.01%
2023/05/15	1	123.50	1	124.00	122.50	0	6,814	0.00%
2023/05/12	4	124.13	4	123.75	125.50	0	6,893	0.00%
2023/05/11	7	125.36	7	125.79	124.00	0	6,930	0.00%
2023/05/10	5	126.40	5	127.50	129.50	0	7,124	0.00%
2023/05/09	13.1	128.49	7.2	126.94	126.50	5.9	7,217	0.08%
2023/05/08	10	135.45	4	134.75	133.50	6	7,224	0.08%
2023/05/05	2	132.75	7	133.50	133.50	-5	7,405	-0.07%
2023/05/04	7.3	133.20	5.1	132.14	131.50	2.2	7,952	0.03%
2023/05/03	4	130.00	5.2	130.85	133.50	-1.2	8,266	-0.01%
2023/05/02	6	131.67	7	131.21	131.00	-1	8,292	-0.01%
2023/04/28	7	131.00	5	132.10	133.00	2	8,374	0.02%
2023/04/27	3	129.17	3	130.00	129.50	0	8,347	0.00%
2023/04/26	28	127.66	28	128.04	130.50	0	8,364	0.00%
2023/04/25	10.4	132.11	5	132.90	130.00	5.4	8,288	0.07%
2023/04/24	4.1	137.77	4.2	138.12	139.00	-0.1	8,236	0.00%
2023/04/21	9	140.44	8.2	139.15	139.00	0.8	8,332	0.01%
2023/04/20	3.1	142.03	1	142.50	142.50	2.1	8,360	0.03%
2023/04/19	3.2	146.81	3	144.17	143.50	0.2	8,468	0.00%
2023/04/18	5	148.60	7	148.79	147.00	-2	8,422	-0.02%
2023/04/17	3	149.33	2	149.75	149.00	1	8,406	0.01%
2023/04/14	3	148.00	5	148.50	148.50	-2	8,401	-0.02%
2023/04/13	5.1	148.69	3	147.00	147.00	2.1	8,416	0.02%
2023/04/12	4	150.63	4	150.63	150.00	0	8,401	0.00%
2023/04/11	7	150.86	6	149.25	150.00	1	8,409	0.01%
2023/04/10	11	148.77	12	149.50	149.00	-1	8,400	-0.01%
2023/04/07	7	147.79	8	148.81	147.50	-1	8,363	-0.01%
2023/04/06	7	147.00	5	148.00	148.00	2	8,373	0.02%
2023/03/31	4	150.00	7	149.93	149.50	-3	8,403	-0.04%
2023/03/30	2	145.25	5	146.30	148.50	-3	8,360	-0.04%
2023/03/29	10	144.30	8	143.88	143.00	2	8,337	0.02%
2023/03/28	10	147.75	13	146.38	146.00	-3	8,476	-0.04%
2023/03/27	9.2	152.50	1	151.50	151.50	8.2	8,360	0.10%
2023/03/24	16.2	157.95	11	157.50	155.50	5.2	8,339	0.06%
2023/03/23	13	158.65	23	157.57	159.50	-10	8,267	-0.12%
2023/03/22	2	148.75	3	150.00	150.00	-1	7,933	-0.01%
2023/03/21	1	149.50	0	0.00	147.00	1	7,914	0.01%
2023/03/20	8	147.00	5	148.00	148.00	3	7,914	0.04%
2023/03/16	5	146.20	4	145.50	144.50	1	8,098	0.01%
2023/03/15	5	149.10	10	148.80	147.00	-5	8,154	-0.06%
2023/03/14	3	145.00	3	146.50	147.00	0	8,204	0.00%
2023/03/13	5	143.30	9	144.00	145.50	-4	8,335	-0.05%
2023/03/10	4	146.13	0	0.00	145.00	4	8,362	0.05%
2023/03/09	4	149.63	5	149.10	148.50	-1	8,462	-0.01%
2023/03/08	6	148.25	11	148.05	150.00	-5	8,439	-0.06%
2023/03/07	8	148.31	4	148.63	148.50	4	8,528	0.05%
2023/03/06	16	153.41	12	152.71	151.50	4	8,498	0.05%
2023/03/03	3	149.33	10	150.45	150.50	-7	8,334	-0.08%
2023/03/02	3	147.83	6	148.25	148.00	-3	8,660	-0.03%
2023/03/01	2	149.00	2	148.25	149.50	0	8,852	0.00%
2023/02/24	14	149.75	8	150.56	147.50	6	9,086	0.07%
2023/02/23	9	146.00	20	147.03	149.50	-11	9,028	-0.12%
2023/02/22	15	142.07	7.6	141.15	142.50	7.5	9,014	0.08%
2023/02/21	8	144.31	9	144.89	145.50	-1	9,132	-0.01%
2023/02/20	13	144.35	3	143.83	143.50	10	9,533	0.10%
2023/02/17	13	143.46	6	143.67	144.50	7	9,521	0.07%
2023/02/16	8	146.63	5	147.10	149.00	3	9,440	0.03%
2023/02/15	8	146.19	9	147.22	145.00	-1	9,608	-0.01%
2023/02/14	3	148.00	4	147.75	145.50	-1	9,519	-0.01%
2023/02/13	8	148.00	3	148.00	147.50	5	9,556	0.05%
2023/02/10	2	148.25	1	151.00	147.50	1	9,660	0.01%
2023/02/09	15	152.17	12.1	152.99	150.50	2.9	9,805	0.03%
2023/02/08	16	153.03	21	153.07	154.00	-5	9,831	-0.05%
2023/02/07	14	146.75	11	147.59	148.50	3	9,742	0.03%
2023/02/06	22	148.41	21	148.76	148.50	1	9,772	0.01%
2023/02/03	15	147.93	19	148.24	151.50	-4	9,674	-0.04%
2023/02/02	48	146.47	51	148.41	147.00	-3	9,537	-0.03%
2023/02/01	15	137.50	32.2	139.58	142.00	-17.2	9,089	-0.19%
2023/01/31	4.2	130.21	3.1	130.00	129.50	1.1	8,855	0.01%
2023/01/30	5	130.50	4	129.88	130.50	1	8,906	0.01%
2023/01/17	5	125.30	6	125.58	126.00	-1	8,856	-0.01%
2023/01/16	1	125.50	1	125.50	125.50	0	8,966	0.00%
2023/01/13	3	125.33	3	124.83	124.00	0	8,992	0.00%
2023/01/12	26	126.69	27.2	126.15	125.50	-1.2	9,057	-0.01%
2023/01/11	4	123.88	15	124.87	125.50	-11	9,041	-0.12%
2023/01/10	7	124.07	8	123.38	123.50	-1	9,085	-0.01%
2023/01/09	3	120.00	10	122.00	123.50	-7	9,169	-0.08%
2023/01/06	5	117.20	6	115.83	118.00	-1	9,206	-0.01%
2023/01/05	4	117.25	2	116.25	115.50	2	9,376	0.02%
2023/01/04	2	118.00	2	117.00	117.50	0	9,454	0.00%
2023/01/03	5	116.30	5	116.80	118.00	0	9,535	0.00%
2022/12/30	3	116.83	3	116.00	115.00	0	9,554	0.00%
2022/12/29	11	114.32	2	112.50	116.50	9	9,620	0.09%
2022/12/28	11	115.77	5	115.30	114.00	6	9,815	0.06%
2022/12/27	3	117.83	3	118.33	118.00	0	9,880	0.00%
2022/12/26	1	118.50	2	117.00	116.00	-1	9,989	-0.01%
2022/12/23	19	116.95	6	116.58	117.00	13	10,116	0.13%
2022/12/22	7	120.86	4	120.50	119.50	3	10,179	0.03%
2022/12/21	5	120.40	25	119.70	120.00	-20	10,261	-0.19%
2022/12/20	23	120.41	45	121.20	118.50	-22	10,300	-0.21%
2022/12/19	11	120.68	1	120.00	120.00	10	10,205	0.10%
2022/12/16	5	120.80	6	120.42	121.00	-1	10,373	-0.01%
2022/12/15	12	124.13	7	124.57	123.50	5	10,490	0.05%
2022/12/14	9	122.78	13	123.00	125.00	-4	10,525	-0.04%
2022/12/13	25	120.58	26	120.90	120.00	-1	10,613	-0.01%
2022/12/12	5	121.50	5	121.60	122.00	0	10,622	0.00%
2022/12/09	28	124.45	27	123.70	121.50	1	10,681	0.01%
2022/12/08	7	122.71	6	123.58	124.00	1	10,619	0.01%
2022/12/07	10	120.40	7.9	119.52	118.50	2.2	10,585	0.02%
2022/12/06	3.5	126.64	4	125.50	124.00	-0.6	10,914	-0.01%
2022/12/05	10.4	126.42	22	126.64	127.00	-11.6	10,858	-0.11%
2022/12/02	9	124.44	5	124.10	124.50	4	10,783	0.04%
2022/12/01	0	0.00	14	124.11	123.50	-14	10,825	-0.13%
2022/11/30	6	120.67	4	120.25	121.00	2	10,891	0.02%
2022/11/29	9	121.22	2	120.50	120.50	7	10,954	0.06%
2022/11/28	3	120.50	2	122.00	122.00	1	10,869	0.01%
2022/11/25	18	121.72	7	120.71	120.00	11	10,880	0.10%
2022/11/24	37.1	125.78	41.2	125.29	123.50	-4.1	10,847	-0.04%
2022/11/23	16	122.34	19	122.87	122.50	-3	10,472	-0.03%
2022/11/22	14.2	121.54	17	121.94	122.00	-2.8	10,331	-0.03%
2022/11/21	5	118.20	6	118.67	118.00	-1	10,324	-0.01%
2022/11/18	29	117.90	10	117.30	115.50	19	10,538	0.18%
2022/11/17	8	121.19	9	121.56	121.00	-1	10,446	-0.01%
2022/11/16	24	120.77	31	119.92	123.00	-7	10,300	-0.07%
2022/11/15	7	114.86	7	114.00	116.00	0	9,870	0.00%
2022/11/14	5	110.30	8	109.88	111.00	-3	10,112	-0.03%
2022/11/11	9	113.28	11	114.14	109.50	-2	10,391	-0.02%
2022/11/10	2	109.75	0	0.00	110.00	2	10,306	0.02%
2022/11/09	15	109.00	14	109.39	109.50	1	10,425	0.01%
2022/11/08	9	109.39	8	109.63	107.50	1	10,680	0.01%
2022/11/07	22	105.50	12	106.54	107.50	10	10,829	0.09%
2022/11/04	7	109.64	7	110.07	111.00	0	10,661	0.00%
2022/11/03	15	108.23	17	107.88	110.50	-2	10,550	-0.02%
2022/11/02	16	106.88	23	107.46	107.00	-7	10,464	-0.07%
2022/11/01	2	103.25	2	104.00	104.00	0	10,460	0.00%
2022/10/31	24	104.10	23	102.61	102.50	1	10,606	0.01%
2022/10/28	53	102.02	56	102.54	102.50	-3	10,684	-0.03%
2022/10/27	11	100.43	18	99.96	101.50	-7	10,623	-0.07%
2022/10/26	34	95.41	39	95.59	95.70	-5	10,559	-0.05%
2022/10/25	15	97.80	16	97.71	97.30	-1	10,521	-0.01%
2022/10/24	5	99.42	3	99.40	97.90	2	10,523	0.02%
2022/10/21	8	97.05	7	95.64	95.00	1	10,508	0.01%
2022/10/20	15	97.33	12	97.78	98.40	3	10,537	0.03%
2022/10/19	10	100.70	13	100.98	99.80	-3	10,741	-0.03%
2022/10/18	29	100.98	23	101.24	100.50	6	10,864	0.06%
2022/10/17	12	100.05	10	100.35	103.00	2	11,816	0.02%
2022/10/14	5	100.70	16.1	101.26	103.50	-11.1	12,295	-0.09%
2022/10/13	17.1	99.15	10	100.21	94.10	7.1	12,329	0.06%
2022/10/12	23	104.00	21	104.48	104.00	2	12,291	0.02%
2022/10/11	3	108.67	4	108.75	107.00	-1	12,413	-0.01%
2022/10/07	2	113.00	1	113.50	113.00	1	12,607	0.01%
2022/10/06	5	114.10	5	114.40	115.50	0	13,015	0.00%
2022/10/05	31	114.89	34	114.62	113.00	-3	13,248	-0.02%
2022/10/04	1	109.50	3	110.00	110.00	-2	13,313	-0.02%
2022/10/03	5	105.50	5	106.00	107.50	0	13,402	0.00%
2022/09/30	16	106.22	16.1	103.19	108.00	-0.1	13,595	0.00%
2022/09/29	4.1	106.21	4	106.50	104.50	0.1	13,715	0.00%
2022/09/28	1	108.00	6	106.83	105.00	-5	13,911	-0.04%
2022/09/27	2	108.75	8.1	110.96	113.50	-6.1	14,330	-0.04%
2022/09/26	10.1	111.53	11	109.86	108.50	-0.9	14,738	-0.01%
2022/09/23	28	120.39	13	117.69	117.00	15	15,029	0.10%
2022/09/22	138.2	124.46	139	123.96	124.00	-0.8	15,066	-0.01%	大買/大賣/
2022/09/21	2	123.75	3	124.00	124.00	-1	15,104	-0.01%
2022/09/20	12	123.08	23	123.09	122.50	-11	15,196	-0.07%
2022/09/19	1	119.50	1	121.00	120.50	0	15,291	0.00%
2022/09/16	4	120.00	1.2	120.88	120.00	2.8	15,471	0.02%
2022/09/15	14	122.75	14	121.86	120.00	0	15,554	0.00%
2022/09/14	7	121.79	3.3	120.30	123.50	3.7	15,708	0.02%
2022/09/13	15	124.20	18.2	124.18	122.50	-3.2	15,748	-0.02%
2022/09/12	2	118.50	9	119.61	118.50	-7	15,530	-0.05%
2022/09/08	25	116.40	17	116.32	117.50	8	15,711	0.05%
2022/09/07	12	114.33	13	112.96	115.00	-1	15,940	-0.01%
2022/09/06	26	113.90	28	112.25	113.00	-2	16,010	-0.01%
2022/09/05	2	121.75	1	119.00	118.50	1	15,932	0.01%
2022/09/02	10.3	122.47	9.1	122.06	122.00	1.2	15,939	0.01%
2022/09/01	5	122.70	5	122.40	121.00	0	16,062	0.00%
2022/08/31	15.2	124.81	20	125.10	125.50	-4.8	16,138	-0.03%
2022/08/30	12	123.13	8	123.00	122.50	4	16,552	0.02%
2022/08/29	9	121.33	7	122.00	123.00	2	17,208	0.01%
2022/08/26	40	129.39	25	129.54	126.50	15	17,514	0.09%
2022/08/25	29	128.31	28.1	127.40	127.50	0.9	17,347	0.01%
2022/08/24	16	122.31	8.2	122.39	123.00	7.8	17,193	0.05%
2022/08/23	24	120.96	21	120.98	121.50	3	17,543	0.02%
2022/08/22	17	126.06	17	124.59	123.50	0	17,678	0.00%
2022/08/19	91	126.92	95.2	126.08	125.50	-4.2	17,767	-0.02%
2022/08/18	11.2	122.94	21	124.71	124.50	-9.8	17,514	-0.06%
2022/08/17	22	121.98	11.1	119.96	119.50	10.9	17,449	0.06%
2022/08/16	13.1	124.47	13	124.54	122.50	0.1	17,705	0.00%
2022/08/15	121	124.29	116.5	125.12	124.00	4.5	17,881	0.03%	大買/大賣/
2022/08/12	19.6	119.13	37	119.00	121.50	-17.4	18,001	-0.10%
2022/08/11	5.1	114.00	6	113.75	113.00	-1	17,973	-0.01%
2022/08/10	4	112.00	4.1	111.27	111.00	-0.1	18,274	0.00%
2022/08/09	12	113.50	9	114.06	113.50	3	18,552	0.02%
2022/08/08	6	115.08	9	113.56	114.00	-3	19,047	-0.02%
2022/08/05	12.1	112.23	9	112.06	114.00	3.1	19,385	0.02%
2022/08/04	8	105.38	6	105.25	106.50	2	19,606	0.01%
2022/08/03	8	108.94	15	108.27	108.00	-7	19,728	-0.04%
2022/08/02	9	108.67	11	109.55	109.00	-2	20,209	-0.01%
2022/08/01	6	114.17	1	112.50	112.50	5	20,510	0.02%
2022/07/29	26	119.23	2	119.75	119.50	24	21,141	0.11%
2022/07/28	1	123.00	10	120.90	118.00	-9	21,759	-0.04%
2022/07/27	12	119.67	7	120.29	120.00	5	22,255	0.02%
2022/07/26	22.3	121.77	18	120.42	119.50	4.3	22,354	0.02%
2022/07/25	13	126.88	13	127.35	127.50	0	22,271	0.00%
2022/07/22	63	132.98	57.5	132.35	130.00	5.5	22,383	0.02%
2022/07/21	17.5	125.81	29	126.09	129.50	-11.5	21,594	-0.05%
2022/07/20	4	118.00	7.5	118.03	118.00	-3.5	21,191	-0.02%
2022/07/19	4.2	114.64	5	114.90	114.00	-0.8	21,217	0.00%
2022/07/18	5.3	118.26	3	117.17	117.00	2.3	21,378	0.01%
2022/07/15	1	114.50	4.2	116.24	116.00	-3.2	21,812	-0.01%
2022/07/14	98.2	113.60	101.3	110.86	114.50	-3.1	21,730	-0.01%	大賣/
2022/07/13	74.1	114.40	73	112.25	110.00	1.1	21,524	0.00%
2022/07/12	83.3	112.12	59	112.64	112.50	24.3	21,510	0.11%
2022/07/11	56	117.65	60.2	118.45	117.50	-4.2	21,710	-0.02%
2022/07/08	15.2	118.73	11.2	117.50	117.00	4	21,852	0.02%
2022/07/07	28.1	113.99	39.1	114.01	117.00	-11	21,879	-0.05%
2022/07/06	23.2	115.75	22	115.25	112.50	1.2	22,093	0.01%
2022/07/05	26.1	118.53	20	117.48	118.00	6.1	22,267	0.03%
2022/07/04	16	119.59	16	119.94	122.00	0	22,281	0.00%
2022/07/01	19.1	126.19	12	125.13	122.50	7.1	22,482	0.03%
2022/06/30	31.1	137.13	26	137.33	136.00	5.1	22,408	0.02%
2022/06/29	13	141.38	14	138.39	143.00	-1	22,711	0.00%
2022/06/28	5.2	140.79	4	140.75	140.50	1.2	22,946	0.01%
2022/06/27	3.1	150.31	3	145.50	147.50	0.1	23,468	0.00%
2022/06/24	21.1	141.91	16	141.34	140.00	5.1	23,867	0.02%
2022/06/23	4	143.75	8	144.25	144.00	-4	24,329	-0.02%
2022/06/22	12.1	149.05	10	147.90	144.00	2.1	24,814	0.01%
2022/06/21	2	156.00	9	154.72	156.50	-7	25,557	-0.03%
2022/06/20	15	163.50	16	164.28	154.00	-1	26,723	0.00%
2022/06/17	10.1	162.41	7	164.21	167.50	3.1	27,070	0.01%
2022/06/16	9	173.72	13	172.62	166.00	-4	27,297	-0.01%
2022/06/15	5	170.00	15	170.63	170.50	-10	27,687	-0.04%
2022/06/14	13.1	165.52	18	164.56	168.00	-4.9	27,861	-0.02%
2022/06/13	8.1	167.32	6	167.08	166.50	2.1	27,830	0.01%
2022/06/10	13.1	173.49	12.1	172.05	172.50	1	27,999	0.00%
2022/06/09	19	175.58	21	175.60	176.50	-2	27,910	-0.01%
2022/06/08	53.1	178.87	27	177.28	175.00	26.1	27,819	0.09%
2022/06/07	30	180.13	45	180.44	182.00	-15	27,607	-0.05%
2022/06/06	23	175.76	23.2	176.76	176.50	-0.2	27,139	0.00%
2022/06/02	12	172.33	15.4	172.36	173.00	-3.4	26,990	-0.01%
2022/06/01	11.2	173.31	22	173.68	171.50	-10.8	26,945	-0.04%
2022/05/31	38	173.05	33	172.91	173.50	5	26,840	0.02%
2022/05/30	18	170.00	37	168.19	169.00	-19	26,547	-0.07%
2022/05/27	19	164.68	18	164.22	162.50	1	26,408	0.00%
2022/05/26	3.1	162.66	3	162.67	160.50	0.1	26,281	0.00%
2022/05/25	11	162.14	13	161.81	164.00	-2	26,198	-0.01%
2022/05/24	43.1	166.50	10	165.05	160.50	33.1	26,005	0.13%
2022/05/23	24	175.38	20	175.68	172.00	4	25,657	0.02%
2022/05/20	30	174.88	37	175.31	175.00	-7	25,429	-0.03%
2022/05/19	39	171.83	42	170.98	173.50	-3	25,020	-0.01%
2022/05/18	22.1	172.70	28	172.84	171.50	-5.9	24,878	-0.02%
2022/05/17	13	169.42	26	169.94	171.50	-13	24,725	-0.05%
2022/05/16	42	171.96	44	170.42	167.50	-2	24,832	-0.01%
2022/05/13	39	167.44	34	168.01	166.50	5	24,511	0.02%
2022/05/12	63	166.48	62	165.73	163.00	1	24,431	0.00%
2022/05/11	52	164.75	53	165.26	163.50	-1	24,469	0.00%
2022/05/10	43	165.99	36.2	166.27	168.00	6.8	24,989	0.03%
2022/05/09	30.2	166.82	30	164.85	163.00	0.2	24,776	0.00%
2022/05/06	69	169.21	53	167.99	171.50	16	24,525	0.07%
2022/05/05	88	167.86	89	167.54	168.00	-1	24,166	0.00%
2022/05/04	60	160.21	63.2	158.55	162.50	-3.2	23,768	-0.01%
2022/05/03	4	148.38	7.2	149.74	151.50	-3.2	23,539	-0.01%
2022/04/29	9	147.72	23	147.33	146.00	-14	23,509	-0.06%
2022/04/28	17	143.79	26	144.54	143.50	-9	23,501	-0.04%
2022/04/27	19	143.24	4	143.88	145.00	15	23,407	0.06%
2022/04/26	25.2	148.21	34	147.81	143.50	-8.8	23,610	-0.04%
2022/04/25	13.2	151.38	16	151.41	149.00	-2.8	23,957	-0.01%
2022/04/22	22	160.73	17	160.06	159.50	5	24,015	0.02%
2022/04/21	34	167.03	37.1	165.79	166.50	-3.1	23,823	-0.01%
2022/04/20	12.1	159.16	10	158.50	159.50	2.1	23,299	0.01%
2022/04/19	16	159.00	29	160.21	158.00	-13	23,270	-0.06%
2022/04/18	18	154.61	21	155.05	156.00	-3	23,186	-0.01%
2022/04/15	54	157.52	38	155.46	156.50	16	23,015	0.07%
2022/04/14	18	166.39	10	166.95	167.00	8	22,684	0.04%
2022/04/13	18	163.36	9	164.11	163.50	9	22,437	0.04%
2022/04/12	25	160.24	27.7	160.16	159.00	-2.7	22,172	-0.01%
2022/04/11	29	163.31	39	163.76	160.50	-10	21,872	-0.05%
2022/04/08	35.1	172.39	31.1	172.57	173.00	4	21,426	0.02%
2022/04/07	31.2	171.29	28	171.43	172.50	3.2	20,942	0.02%
2022/04/06	13.2	180.27	8.1	180.01	180.00	5.1	20,316	0.03%
2022/04/01	35.1	183.70	20	182.48	183.00	15.1	20,023	0.08%
2022/03/31	8	194.88	12	194.83	191.00	-4	19,559	-0.02%
2022/03/30	41.1	197.33	24.1	196.50	190.50	17	19,221	0.09%
2022/03/29	17	187.50	39	187.64	194.50	-22	18,900	-0.12%
2022/03/28	43	180.98	28	182.77	177.00	15	18,930	0.08%
2022/03/25	40.2	178.70	70.1	178.75	179.50	-30	18,298	-0.16%
2022/03/24	45	177.39	40.1	176.90	179.00	4.9	17,766	0.03%
2022/03/23	61	170.55	50	169.65	175.50	11	16,873	0.07%
2022/03/22	25	156.24	35	157.13	160.00	-10	15,827	-0.06%
2022/03/21	19	153.16	34.2	153.93	153.50	-15.2	15,465	-0.10%
2022/03/18	29	149.88	34	150.60	149.00	-5	15,255	-0.03%
2022/03/17	5	145.30	23.2	146.22	148.50	-18.2	14,639	-0.12%
2022/03/16	7	137.71	2	139.25	137.00	5	14,436	0.03%
2022/03/15	11	143.73	24	144.31	138.50	-13	14,460	-0.09%
2022/03/14	0	0.00	10	145.40	145.00	-10	14,442	-0.07%
2022/03/11	12.2	144.48	15	143.13	143.00	-2.8	14,740	-0.02%
2022/03/10	23	144.80	14	145.36	143.00	9	14,906	0.06%
2022/03/09	14.1	143.43	18	143.47	143.50	-3.9	15,044	-0.03%
2022/03/08	21	140.64	18	141.56	140.00	3	15,349	0.02%
2022/03/07	5.5	137.64	1.6	138.00	138.00	3.9	16,046	0.02%
2022/03/04	4	145.13	9	144.61	144.50	-5	17,325	-0.03%
2022/03/03	15	145.67	3	144.83	145.50	12	18,951	0.06%
2022/03/02	0.2	139.00	2.2	141.59	143.00	-2	19,522	-0.01%
2022/03/01	0	0.00	1	140.50	139.50	-1	20,151	0.00%
2022/02/25	22	137.66	23	136.61	136.50	-1	20,576	0.00%
2022/02/24	1	137.00	4	134.13	133.50	-3	21,396	-0.01%
2022/02/23	10	139.35	10	139.70	140.00	0	21,422	0.00%
2022/02/22	5	138.90	8	139.50	136.50	-3	21,565	-0.01%
2022/02/21	7	141.93	13	141.96	142.00	-6	21,782	-0.03%
2022/02/18	16.6	140.98	18	142.31	144.50	-1.4	22,092	-0.01%
2022/02/17	20.1	144.84	12	143.00	143.00	8.1	22,348	0.04%
2022/02/16	29	149.71	32.2	149.81	147.50	-3.2	22,483	-0.01%
2022/02/15	4.2	147.46	6	147.67	145.50	-1.9	22,383	-0.01%
2022/02/14	52	147.98	32.1	145.22	143.50	19.9	22,227	0.09%
2022/02/11	19	150.55	23	150.20	152.00	-4	22,140	-0.02%
2022/02/10	48.1	149.44	72.8	149.51	147.50	-24.7	21,979	-0.11%
2022/02/09	18.4	144.82	15.3	146.12	143.00	3.1	21,281	0.01%
2022/02/08	7	144.43	12.2	144.82	145.00	-5.2	21,042	-0.02%
2022/02/07	29.2	146.93	20.7	146.78	144.00	8.5	21,124	0.04%
2022/01/26	18	141.83	20	142.03	143.00	-2	20,884	-0.01%
2022/01/25	33	141.14	44	141.58	140.50	-11	20,809	-0.05%
2022/01/24	8.1	135.63	14	135.57	138.50	-5.9	20,593	-0.03%
2022/01/21	26	138.40	9	138.33	135.00	17	20,604	0.08%
2022/01/20	11.2	140.20	11	140.86	142.00	0.2	20,533	0.00%
2022/01/19	49	140.32	61	140.39	140.50	-12	20,662	-0.06%
2022/01/18	50.2	139.50	51	139.78	139.00	-0.9	20,828	0.00%
2022/01/17	10	129.45	5	127.70	131.00	5	20,616	0.02%
2022/01/14	5	122.30	3	122.33	124.00	2	21,152	0.01%
2022/01/13	5	125.90	5	126.40	126.00	0	21,889	0.00%
2022/01/12	10	129.00	5	128.60	126.50	5	22,179	0.02%
2022/01/11	3	133.33	8	133.63	130.50	-5	22,287	-0.02%
2022/01/10	10	135.70	10.2	134.29	137.00	-0.2	22,311	0.00%
2022/01/07	8.3	133.19	10	131.55	131.00	-1.7	22,444	-0.01%
2022/01/06	7	137.36	5	136.70	138.00	2	22,628	0.01%
2022/01/05	10	140.95	8	140.00	139.50	2	22,911	0.01%
2022/01/04	9	146.22	8	145.50	143.50	1	23,052	0.00%
2022/01/03	1	142.00	2	141.75	141.00	-1	23,537	0.00%
2021/12/30	7	140.93	0	0.00	141.00	7	23,999	0.03%
2021/12/29	4	143.50	5	144.00	142.00	-1	24,430	0.00%
2021/12/28	5	141.00	3	142.33	143.50	2	24,848	0.01%
2021/12/27	3	143.17	4	142.88	142.50	-1	25,173	0.00%
2021/12/24	9	144.78	12	144.00	143.00	-3	25,512	-0.01%
2021/12/23	74	148.56	73	147.18	145.00	1	25,614	0.00%
2021/12/22	151.6	149.98	154.6	146.72	145.50	-3	25,562	-0.01%	大買/大賣/
2021/12/21	47	139.69	41	141.44	139.50	6	25,152	0.02%
2021/12/20	16	140.53	6	141.42	139.00	10	25,892	0.04%
2021/12/17	20.2	143.47	18	144.42	144.50	2.2	26,456	0.01%
2021/12/16	16.1	146.91	32.4	147.03	147.00	-16.3	26,543	-0.06%
2021/12/15	30	141.08	25.2	141.77	143.00	4.8	26,464	0.02%
2021/12/14	13	141.62	13	140.77	142.00	0	26,689	0.00%
2021/12/13	5.2	138.86	4	138.75	138.00	1.2	26,765	0.00%
2021/12/10	7	139.43	7.1	139.65	140.00	-0.1	27,342	0.00%
2021/12/09	14.2	142.77	13.1	141.93	141.00	1.2	28,202	0.00%
2021/12/08	18	144.47	11	144.41	144.50	7	28,612	0.02%
2021/12/07	25.7	145.15	22	145.93	144.00	3.7	28,992	0.01%
2021/12/06	25	152.78	14.2	153.18	149.00	10.8	29,329	0.04%
2021/12/03	21.3	153.39	27.2	153.81	154.00	-5.9	30,337	-0.02%
2021/12/02	36.3	157.52	35	157.49	152.00	1.3	30,465	0.00%
2021/12/01	108	159.07	110	159.70	162.50	-2	30,713	-0.01%	大買/大賣/
2021/11/30	73	160.23	59	161.25	155.50	14	30,901	0.05%
2021/11/29	177	147.75	156.1	147.88	156.00	20.9	31,412	0.07%	大買/大賣/
2021/11/26	112	141.26	127.3	143.55	143.50	-15.3	31,181	-0.05%	大買/大賣/
2021/11/25	125	142.54	168.1	143.01	139.00	-43.1	30,992	-0.14%	大買/大賣/
2021/11/24	74.1	137.58	15.1	137.27	138.00	59	30,645	0.19%
2021/11/23	81.3	144.32	115.4	143.26	143.00	-34.1	31,034	-0.11%	大賣/
2021/11/22	94	137.51	106	138.01	137.50	-12	31,544	-0.04%	大賣/
2021/11/19	4	138.75	8	140.25	135.50	-4	34,292	-0.01%
2021/11/18	35.1	141.31	22	140.52	139.50	13.1	35,764	0.04%
2021/11/17	14	139.86	28	140.70	143.00	-14	36,558	-0.04%
2021/11/16	39	139.62	35.9	140.48	136.00	3.1	37,590	0.01%
2021/11/15	21.9	137.40	40.1	138.07	138.50	-18.2	38,657	-0.05%
2021/11/12	76	134.01	79.1	134.67	133.00	-3.1	39,680	-0.01%
2021/11/11	35	131.70	43.2	132.42	130.50	-8.2	40,366	-0.02%
2021/11/10	83	132.77	80.1	133.30	131.00	2.9	40,750	0.01%
2021/11/09	18.4	129.41	15.2	129.01	130.00	3.2	40,825	0.01%
2021/11/08	6	121.33	5	122.00	122.00	1	40,859	0.00%
2021/11/05	6	124.08	2	124.50	124.00	4	41,105	0.01%
2021/11/04	4	126.13	0	0.00	126.00	4	41,586	0.01%
2021/11/03	3	129.17	3	130.00	130.00	0	41,987	0.00%
2021/11/02	12.1	131.60	9	132.11	128.00	3.1	42,474	0.01%
2021/11/01	9	131.50	5	131.40	131.00	4	43,019	0.01%
2021/10/29	10	128.65	5	128.80	128.00	5	44,230	0.01%
2021/10/28	6	131.00	9	130.94	129.00	-3	44,764	-0.01%
2021/10/27	13	130.12	18	129.83	132.00	-5	45,083	-0.01%
2021/10/26	55	130.58	27.2	128.66	127.00	27.9	45,547	0.06%
2021/10/25	21.1	139.95	10	140.40	139.50	11.1	46,178	0.02%
2021/10/22	30	141.35	50	141.29	144.00	-20	46,175	-0.04%
2021/10/21	71.2	139.72	78.3	140.22	136.00	-7.1	46,465	-0.02%
2021/10/20	28	131.25	38	132.55	135.00	-10	46,586	-0.02%
2021/10/19	21	126.50	25	126.50	128.50	-4	47,139	-0.01%
2021/10/18	7	122.71	8	124.19	123.00	-1	47,995	0.00%
2021/10/15	20	122.28	22.1	122.01	122.00	-2.1	48,377	0.00%
2021/10/14	20	120.35	29	119.09	118.00	-9	48,819	-0.02%
2021/10/13	23	125.07	17.1	123.25	120.50	5.9	49,261	0.01%
2021/10/12	18	130.00	12.2	131.10	128.50	5.8	49,863	0.01%
2021/10/08	111.1	135.10	103	133.52	131.00	8.1	50,305	0.02%	大買/大賣/
2021/10/07	27	132.31	18	132.58	133.50	9	50,945	0.02%
2021/10/06	9.1	127.72	10	128.35	130.50	-0.9	50,971	0.00%
2021/10/05	16	123.19	20	124.90	126.50	-4	51,717	-0.01%
2021/10/04	20	125.08	15	125.53	121.50	5	52,128	0.01%
2021/10/01	14	125.07	11	125.09	124.00	3	52,726	0.01%
2021/09/30	9	134.50	6	134.92	134.00	3	53,156	0.01%
2021/09/29	22.1	135.73	41	135.44	134.00	-18.9	53,244	-0.04%
2021/09/28	3	132.83	5	134.60	139.00	-2	53,458	0.00%
2021/09/27	92.2	136.10	68.1	136.54	138.00	24.1	53,472	0.05%
2021/09/24	67	132.96	78	132.04	135.00	-11	52,807	-0.02%
2021/09/23	8	126.06	3	127.50	124.50	5	52,292	0.01%
2021/09/22	5	123.30	4.1	124.07	125.00	0.9	52,340	0.00%
2021/09/17	13.2	124.28	23	124.57	126.50	-9.9	52,383	-0.02%
2021/09/16	14	120.89	20	121.40	121.50	-6	52,394	-0.01%
2021/09/15	35.1	121.72	37.1	121.90	120.00	-2	52,459	0.00%
2021/09/14	66	124.28	57.1	123.63	121.50	8.9	52,046	0.02%
2021/09/13	41.1	133.76	40	133.18	129.00	1.1	51,349	0.00%
2021/09/10	66.1	130.25	62.1	131.17	133.00	4	51,054	0.01%
2021/09/09	72	133.22	66	133.48	133.00	6	50,598	0.01%
2021/09/08	99.1	132.04	128.2	131.52	130.50	-29.1	50,078	-0.06%	大賣/
2021/09/07	18.1	141.15	25.3	146.27	138.50	-7.2	49,056	-0.01%
2021/09/06	119.1	157.12	105.7	155.09	153.50	13.4	48,713	0.03%	大買/大賣/
2021/09/03	116.1	164.10	124	165.21	165.50	-7.9	48,488	-0.02%	大買/大賣/
2021/09/02	159.3	168.28	142.1	166.97	159.00	17.2	48,252	0.04%	大買/大賣/
2021/09/01	123.1	163.91	135.1	162.46	167.00	-12	46,980	-0.03%	大買/大賣/
2021/08/31	34.1	153.47	39	153.14	155.00	-4.9	46,231	-0.01%
2021/08/30	54	150.81	49	152.84	150.00	5	46,138	0.01%
2021/08/27	74	152.74	71.1	150.82	150.00	2.9	46,457	0.01%
2021/08/26	110	159.44	106	159.70	158.00	4	46,194	0.01%	大買/大賣/
2021/08/25	175.1	164.52	157.3	165.08	158.50	17.8	45,344	0.04%	大買/大賣/
2021/08/24	100.4	158.56	133.1	159.07	163.50	-32.7	43,208	-0.08%	大賣/
2021/08/23	109	150.08	72.5	150.42	149.00	36.5	42,798	0.09%	大買/
2021/08/20	57.1	142.94	63	142.65	144.00	-5.9	43,009	-0.01%
2021/08/19	91.5	147.62	77.2	145.67	135.00	14.3	42,007	0.03%
2021/08/18	75	140.63	91.4	140.81	150.00	-16.4	40,718	-0.04%
2021/08/17	83	139.31	80.5	139.32	137.50	2.6	39,881	0.01%
2021/08/16	50.3	135.84	64	135.73	135.50	-13.7	39,150	-0.03%
2021/08/13	21.2	136.76	26.1	137.89	130.50	-4.9	38,780	-0.01%
2021/08/12	41.4	134.14	24.1	133.48	136.50	17.3	38,600	0.04%
2021/08/11	24.3	134.67	14	135.86	128.00	10.3	38,648	0.03%
2021/08/10	56	133.75	50	134.40	135.00	6	38,582	0.02%
2021/08/09	23.1	144.12	34	143.65	138.50	-11	38,319	-0.03%
2021/08/06	33	147.48	37.1	148.23	150.00	-4.1	38,020	-0.01%
2021/08/05	51.2	145.59	54.2	145.84	144.50	-3	37,805	-0.01%
2021/08/04	111	150.62	124.6	150.58	149.50	-13.6	37,759	-0.04%	大買/大賣/
2021/08/03	57.2	140.96	57.3	140.90	142.00	-0.1	36,910	0.00%
2021/08/02	30	136.10	37.1	135.90	135.00	-7.1	36,810	-0.02%
2021/07/30	77	139.89	64.2	138.74	135.00	12.9	36,379	0.04%
2021/07/29	93.3	132.51	100.6	130.16	136.50	-7.4	35,710	-0.02%
2021/07/28	20	135.13	27.5	136.40	132.50	-7.5	34,588	-0.02%
2021/07/27	70.3	151.88	48	154.30	147.00	22.3	34,541	0.06%
2021/07/26	80	150.68	75.1	150.00	155.00	4.9	33,627	0.01%
2021/07/23	84.4	147.98	52	151.63	141.00	32.4	32,848	0.10%
2021/07/22	93.1	154.22	92	153.82	153.00	1.1	32,220	0.00%
2021/07/21	14	142.68	30	144.78	147.50	-16	31,411	-0.05%
2021/07/20	38.3	136.96	33	137.92	134.50	5.3	31,298	0.02%
2021/07/19	36.1	135.68	23	137.43	134.00	13.1	31,150	0.04%
2021/07/16	62	135.75	58	135.00	137.00	4	31,080	0.01%
2021/07/15	12.4	125.75	12.1	126.63	130.00	0.4	30,465	0.00%
2021/07/14	82.1	126.82	90.2	125.12	124.50	-8.2	30,605	-0.03%
2021/07/13	10	120.05	14	119.75	123.00	-4	30,442	-0.01%
2021/07/12	108.4	112.48	90	112.20	112.00	18.4	30,802	0.06%	大買/
2021/07/09	28	100.84	40.1	102.28	105.50	-12.1	29,847	-0.04%
2021/07/08	53	95.59	43	94.81	96.20	10	29,423	0.03%
2021/07/07	29	92.99	54.6	92.22	95.50	-25.6	29,117	-0.09%
2021/07/06	15	87.60	34.1	87.75	86.90	-19.1	28,520	-0.07%
2021/07/05	48	88.44	56	87.34	86.20	-8	28,772	-0.03%
2021/07/02	6	82.33	19	83.29	86.00	-13	28,994	-0.04%
2021/07/01	3	80.30	3	80.23	78.90	0	29,316	0.00%
2021/06/30	20.4	80.54	13	81.38	80.30	7.4	29,785	0.02%
2021/06/29	23.3	83.44	23	84.17	81.10	0.3	31,403	0.00%
2021/06/28	33	85.38	14	85.11	84.90	19	33,429	0.06%
2021/06/25	12	84.33	30	84.29	84.30	-18	34,038	-0.05%
2021/06/24	22	83.54	32	83.63	83.50	-10	33,812	-0.03%
2021/06/23	13	81.47	15.2	82.00	82.40	-2.2	33,654	-0.01%
2021/06/22	32	82.25	13.2	81.75	79.20	18.9	33,733	0.06%
2021/06/21	26.3	79.29	7	80.07	79.90	19.3	33,417	0.06%
2021/06/18	4	80.60	18	80.22	79.60	-14	33,176	-0.04%
2021/06/17	52	79.95	15	79.82	81.50	37	33,009	0.11%
2021/06/16	9	82.24	17	81.71	79.90	-8	32,827	-0.02%
2021/06/15	8	82.94	21	83.25	82.30	-13	32,627	-0.04%
2021/06/11	52	84.93	43	84.71	83.00	9	32,497	0.03%
2021/06/10	73	83.48	123.1	83.15	83.10	-50.1	31,950	-0.16%	大賣/
2021/06/09	34.1	79.49	25.1	79.64	78.60	9	31,065	0.03%
2021/06/08	24.4	77.44	26	77.60	77.00	-1.7	30,472	-0.01%
2021/06/07	17	85.04	15	85.51	83.10	2	29,770	0.01%
2021/06/04	104.7	87.95	93.5	87.27	86.00	11.2	29,326	0.04%	大買/
2021/06/03	62	86.31	64	86.63	85.70	-2	28,631	-0.01%
2021/06/02	68	86.25	69	83.67	83.00	-1	28,030	0.00%
2021/06/01	114	84.33	147	85.04	86.10	-33	27,484	-0.12%	大買/大賣/
2021/05/31	106	83.27	95	84.01	81.90	11	26,770	0.04%	大買/
2021/05/28	77	78.28	86.6	78.63	79.20	-9.6	25,574	-0.04%
2021/05/27	7	70.60	19	69.83	72.00	-12	24,303	-0.05%
2021/05/26	1	68.60	4	69.28	68.50	-3	23,964	-0.01%
2021/05/25	45	69.57	63	70.06	68.20	-18	23,809	-0.08%
2021/05/24	18	65.36	33	66.34	66.80	-15	23,310	-0.06%
2021/05/21	10	64.39	11	64.49	64.00	-1	23,089	0.00%
2021/05/20	19	64.88	17	64.33	62.90	2	23,202	0.01%
2021/05/19	7	64.71	8	64.81	66.00	-1	23,128	0.00%
2021/05/18	14	60.82	21	61.08	62.90	-7	22,850	-0.03%
2021/05/17	14	59.81	42	61.18	57.20	-28	22,602	-0.12%
2021/05/14	25	65.16	12	65.58	63.50	13	22,280	0.06%
2021/05/13	4	63.28	6	62.22	62.90	-2	21,942	-0.01%
2021/05/12	27	65.03	27	64.71	63.50	0	21,570	0.00%
2021/05/11	10	67.48	14	67.40	67.00	-4	20,854	-0.02%
2021/05/10	14	72.54	24	72.69	74.00	-10	20,353	-0.05%
2021/05/07	0	0.00	12	67.22	67.30	-12	19,787	-0.06%
2021/05/06	29	62.67	4	63.58	61.20	25	19,751	0.13%
2021/05/05	10	65.65	8	65.26	62.80	2	19,622	0.01%
2021/05/04	8.5	63.62	19.1	62.64	64.40	-10.6	19,451	-0.05%
2021/05/03	5	67.68	28	67.49	67.00	-23	19,143	-0.12%
2021/04/29	13	70.18	5.1	70.25	69.00	7.9	18,981	0.04%
2021/04/28	36	70.48	7.4	70.70	69.60	28.6	18,872	0.15%
2021/04/27	44	73.08	31.6	72.81	72.10	12.4	18,631	0.07%
2021/04/26	54.4	76.07	31.2	76.02	75.40	23.2	18,336	0.13%
2021/04/23	49.1	74.06	36.3	74.69	74.40	12.8	17,959	0.07%
2021/04/22	45.1	75.36	59	75.73	72.60	-13.9	17,593	-0.08%
2021/04/21	34	73.59	47.1	73.49	73.40	-13.1	17,087	-0.08%
2021/04/20	79	73.14	32	73.32	73.00	47	16,800	0.28%
2021/04/19	37.6	70.92	13.1	70.99	70.00	24.5	16,096	0.15%
2021/04/16	5.1	68.45	34	69.99	71.10	-28.9	15,114	-0.19%
2021/04/15	10	64.16	17	64.58	64.70	-7	14,251	-0.05%
2021/04/14	32	62.62	29	61.96	63.70	3	13,976	0.02%
2021/04/13	21	66.80	42	67.08	65.60	-21	13,548	-0.16%
2021/04/12	5	66.70	17	66.52	66.70	-12	12,897	-0.09%
2021/04/09	53.2	61.66	44.6	61.51	60.70	8.6	12,824	0.07%
2021/04/08	85	66.14	29.1	65.98	64.00	55.9	12,398	0.45%
2021/04/07	6	61.82	74.2	63.63	64.20	-68.2	11,648	-0.59%
2021/04/06	55.3	58.26	64	58.76	58.40	-8.7	11,053	-0.08%
2021/04/01	171.5	58.67	86	58.76	58.20	85.5	10,491	0.82%	大買/
2021/03/31	86	55.78	102	55.72	57.40	-16	8,769	-0.18%	大賣/
2021/03/30	28	50.14	54	49.59	52.20	-26	6,590	-0.39%
2021/03/29	15	47.85	5.9	47.64	47.50	9.1	5,909	0.15%
2021/03/26	22	47.42	35	47.44	47.45	-13	5,852	-0.22%
2021/03/25	30	46.97	33	46.90	47.00	-3	5,689	-0.05%
2021/03/24	1	44.45	0	0.00	44.45	1	5,396	0.02%
2021/03/23	4	44.81	0	0.00	44.65	4	5,427	0.07%
2021/03/22	1	45.05	2	45.13	45.10	-1	5,465	-0.02%
2021/03/19	4	44.43	2	44.50	44.50	2	5,708	0.04%
2021/03/18	2	45.30	0	0.00	45.00	2	5,742	0.03%
2021/03/17	16	45.68	0	0.00	45.15	16	5,847	0.27%
2021/03/16	2	45.70	9	46.13	46.50	-7	5,917	-0.12%
2021/03/15	7	45.36	4.7	45.20	45.50	2.3	6,056	0.04%
2021/03/12	0	0.00	1	44.60	44.60	-1	6,178	-0.02%
2021/03/11	1	44.60	2	44.58	44.60	-1	6,587	-0.02%
2021/03/10	3	43.97	0	0.00	43.90	3	6,813	0.04%
2021/03/08	1	44.10	20	43.90	43.95	-19	7,316	-0.26%
2021/03/05	3	44.57	1	44.30	44.30	2	7,337	0.03%
2021/03/04	5	45.12	2	45.00	45.00	3	7,367	0.04%
2021/03/03	0	0.00	2	45.63	46.20	-2	7,644	-0.03%
2021/03/02	2	46.68	5	47.05	46.30	-3	7,592	-0.04%
2021/02/26	25	47.46	6	47.17	47.35	19	7,537	0.25%
2021/02/25	4	47.13	7	47.24	46.90	-3	7,510	-0.04%
2021/02/24	3	47.10	3	46.90	46.70	0	7,609	0.00%
2021/02/23	2	46.68	157.8	46.60	46.65	-155.8	7,591	-2.05%	大賣/鉅額交易
2021/02/22	56	47.13	35	48.20	47.45	21	7,530	0.28%
2021/02/19	70	46.31	54	47.18	47.45	16	7,275	0.22%
2021/02/18	2	47.03	12	46.83	46.85	-10	7,114	-0.14%
2021/02/17	104	45.65	5	45.51	46.15	99	7,002	1.41%	大買/
2021/02/05	3	44.28	1	44.30	44.20	2	6,944	0.03%
2021/02/04	0	0.00	1	43.80	43.90	-1	6,937	-0.01%
2021/02/03	1	44.00	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0	0.00	3	43.62	43.75	-3	6,955	-0.04%
2021/02/01	1	42.05	3	42.25	42.55	-2	6,936	-0.03%
2021/01/29	6	44.11	4	43.43	43.10	2	6,909	0.03%
2021/01/28	2.1	44.73	0	0.00	44.35	2.1	6,858	0.03%
2021/01/27	1	45.00	4.2	45.43	45.45	-3.2	6,841	-0.05%
2021/01/26	2	45.08	1	45.70	44.70	1	6,806	0.01%
2021/01/25	0	0.00	1	44.90	44.90	-1	6,778	-0.01%
2021/01/22	1	44.30	6	44.57	44.65	-5	6,759	-0.07%
2021/01/21	10	44.52	1	45.25	44.05	9	6,733	0.13%
2021/01/20	17	46.56	4	46.00	45.10	13	6,699	0.19%
2021/01/19	4	46.19	3	46.87	46.10	1	6,581	0.02%
2021/01/18	9.1	46.21	44	46.15	46.10	-34.9	6,537	-0.53%
2021/01/15	54	47.76	6	47.91	47.30	48	6,465	0.74%
2021/01/14	6.5	47.80	113	47.22	48.20	-106.5	6,337	-1.68%	大賣/鉅額交易
2021/01/13	76	46.66	14	46.92	46.55	62	6,131	1.01%
2021/01/12	10	46.76	2	46.98	46.15	8	6,067	0.13%
2021/01/11	10	46.76	39	46.90	47.50	-29	5,985	-0.48%
2021/01/08	6	45.46	1	45.55	45.35	5	5,832	0.09%
2021/01/07	3	45.77	1	46.25	45.80	2	5,840	0.03%
2021/01/06	10	46.12	6	46.19	45.65	4	5,914	0.07%
2021/01/05	7	46.77	9	46.81	46.85	-2	5,892	-0.03%
2021/01/04	17	48.05	6.2	48.36	47.65	10.8	5,976	0.18%
2020/12/31	15	47.37	18	47.58	47.45	-3	5,860	-0.05%
2020/12/30	10.3	46.18	20	46.52	46.70	-9.7	5,800	-0.17%
2020/12/29	16	46.11	16	46.29	46.20	0	5,800	0.00%
2020/12/28	3	46.48	23	46.71	46.65	-20	5,771	-0.35%
2020/12/25	9	46.28	1	46.20	46.40	8	5,712	0.14%
2020/12/24	10	46.77	7	46.92	46.75	3	5,641	0.05%
2020/12/23	20	45.91	5	45.89	46.20	15	5,543	0.27%
2020/12/22	32	45.65	65	45.09	44.90	-33	5,383	-0.61%
2020/12/21	58.7	44.45	5	44.22	45.05	53.7	5,259	1.02%
2020/12/18	7	44.92	0	0.00	44.75	7	5,182	0.14%
2020/12/17	11.3	45.02	0.4	45.05	45.00	10.9	5,165	0.21%
2020/12/16	10.5	45.41	6	45.65	45.30	4.5	5,161	0.09%
2020/12/15	34	45.57	6.3	46.57	45.15	27.7	5,109	0.54%
2020/12/14	29.2	47.66	7	47.90	47.40	22.2	4,874	0.46%
2020/12/11	17.8	47.49	17	46.72	46.95	0.8	4,843	0.02%
2020/12/10	22.1	48.59	23.3	48.39	48.25	-1.2	4,790	-0.03%
2020/12/09	20	51.12	16	51.14	51.00	4	4,654	0.09%
2020/12/08	17	49.89	18	49.73	50.20	-1	4,480	-0.02%
2020/12/07	49	50.81	35	51.01	50.80	14	4,324	0.32%
2020/12/04	16	48.84	15	48.98	48.75	1	3,916	0.03%
2020/12/03	26	48.39	33	47.81	47.50	-7	3,684	-0.19%
2020/12/02	3	46.18	11	46.47	46.45	-8	3,307	-0.24%
2020/12/01	0	0.00	2	45.45	45.50	-2	3,232	-0.06%
2020/11/30	3	45.33	5	45.36	45.20	-2	3,333	-0.06%
2020/11/27	27	46.35	23	46.31	45.75	4	3,579	0.11%
2020/11/26	0	0.00	1	44.20	44.35	-1	3,259	-0.03%
2020/11/25	0	0.00	40	43.60	43.75	-40	3,232	-1.24%
2020/11/24	3	44.15	0	0.00	43.90	3	3,200	0.09%
2020/11/23	10	45.01	20.2	44.88	44.80	-10.2	3,145	-0.32%
2020/11/20	41	43.27	3	43.47	43.70	38	2,993	1.27%
2020/11/19	1	42.40	1	42.65	42.50	0	2,942	0.00%
2020/11/18	0	0.00	1	42.60	42.65	-1	2,939	-0.03%
2020/11/17	0	0.00	2	42.28	42.35	-2	2,936	-0.07%
2020/11/13	6	41.77	5	41.90	41.90	1	3,028	0.03%
2020/11/12	0	0.00	1	43.00	42.55	-1	3,059	-0.03%
2020/11/10	1	42.80	1	43.20	42.50	0	3,138	0.00%
2020/11/09	1	42.35	2	42.15	42.35	-1	3,181	-0.03%
2020/11/06	0	0.00	5	42.07	41.90	-5	3,206	-0.16%
2020/11/05	0	0.00	1	41.90	41.80	-1	3,263	-0.03%
2020/11/02	3	41.15	1	40.90	40.90	2	3,436	0.06%
2020/10/30	4	41.68	0	0.00	41.40	4	3,457	0.12%
2020/10/29	11	41.20	0	0.00	42.20	11	3,572	0.31%
2020/10/28	8	42.49	2	42.45	42.10	6	3,609	0.17%
2020/10/22	1.7	43.52	1	44.00	43.50	0.7	3,787	0.02%
2020/10/21	1	45.85	0	0.00	45.60	1	3,744	0.03%
2020/10/20	1	45.75	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	2	45.85	45.65	-2	3,768	-0.05%
2020/10/16	0	45.35	2	45.63	45.30	-2	3,780	-0.05%
2020/10/15	3	46.30	1	46.35	46.10	2	3,764	0.05%
2020/10/14	5	46.53	6	46.80	46.50	-1	3,768	-0.03%
2020/10/13	10	46.06	2	45.93	45.85	8	3,693	0.22%
2020/10/12	16	46.66	17	45.69	45.50	-1	3,642	-0.03%
2020/10/08	1	44.85	7	44.98	45.15	-6	3,536	-0.17%
2020/10/07	5	44.60	8	44.79	44.55	-3	3,507	-0.09%
2020/10/06	0	0.00	1	43.95	44.10	-1	3,465	-0.03%
2020/10/05	0	0.00	2	42.55	42.80	-2	3,508	-0.06%
2020/09/28	3	41.47	0	0.00	41.70	3	4,303	0.07%
2020/09/25	0	0.00	2	41.55	40.90	-2	4,341	-0.05%
2020/09/24	3	42.32	1	42.05	42.05	2	4,396	0.05%
2020/09/23	2	43.75	0	0.00	43.75	2	4,394	0.05%
2020/09/22	3	43.95	1	44.20	44.00	2	4,399	0.05%
2020/09/21	5	45.48	1	45.75	45.05	4	4,359	0.09%
2020/09/18	2	45.18	0	0.00	45.20	2	4,321	0.05%
2020/09/17	3	45.45	2	45.48	45.25	1	4,319	0.02%
2020/09/16	3	45.42	1	45.60	45.30	2	4,300	0.05%
2020/09/15	4	45.35	1	45.65	45.00	3	4,317	0.07%
2020/09/14	4	43.43	3	44.45	44.80	1	4,231	0.02%
2020/09/11	2	43.25	1	43.10	43.10	1	4,186	0.02%
2020/09/09	1	43.70	4	44.14	44.35	-3	4,145	-0.07%
2020/09/08	10	44.98	2	44.95	44.75	8	4,132	0.19%
2020/09/07	1	44.75	4	44.90	44.75	-3	4,107	-0.07%
2020/09/04	0	0.00	2	44.75	44.90	-2	4,073	-0.05%
2020/09/03	37	46.29	31	44.94	45.50	6	4,036	0.15%
2020/09/02	12	46.13	37	46.63	46.60	-25	3,899	-0.64%
2020/08/31	2	43.00	1	42.80	42.80	1	3,675	0.03%
2020/08/27	1	43.45	0	0.00	43.15	1	3,720	0.03%
2020/08/26	1	43.60	0	0.00	43.60	1	3,725	0.03%
2020/08/25	1	43.90	0	0.00	43.80	1	3,756	0.03%
2020/08/24	2	42.83	0	0.00	42.85	2	3,777	0.05%
2020/08/21	0	0.00	11	43.01	43.05	-11	3,855	-0.29%
2020/08/20	3	42.50	9	42.42	42.55	-6	3,846	-0.16%
2020/08/19	1	44.70	1	44.25	44.00	0	3,804	0.00%
2020/08/18	2	45.68	3	45.68	45.65	-1	3,761	-0.03%
2020/08/17	5	45.87	4	46.16	46.65	1	3,716	0.03%
2020/08/13	1	45.90	2	46.23	45.95	-1	3,628	-0.03%
2020/08/12	2	45.50	1	45.25	45.15	1	3,551	0.03%
2020/08/11	20	45.27	1	44.95	44.95	19	3,516	0.54%
2020/08/10	4	47.51	7	47.69	47.30	-3	3,459	-0.09%
2020/08/07	1	47.10	12	46.82	47.10	-11	3,354	-0.33%
2020/08/06	1	46.20	2	46.20	46.00	-1	3,321	-0.03%
2020/08/05	4	47.08	2	47.15	47.00	2	3,283	0.06%
2020/08/04	5	48.15	6	48.08	47.00	-1	3,286	-0.03%
2020/08/03	4	45.96	7	46.42	46.40	-3	3,226	-0.09%
2020/07/31	2	46.20	4	46.11	46.30	-2	3,255	-0.06%
2020/07/30	2.3	45.53	3	45.28	46.00	-0.8	3,211	-0.02%
2020/07/29	2.3	43.22	5	44.21	44.95	-2.8	3,135	-0.09%
2020/07/28	4	44.34	5	44.54	42.70	-1	3,103	-0.03%
2020/07/27	1	43.40	6	43.62	44.00	-5	3,047	-0.16%
2020/07/24	0	0.00	2	42.75	42.70	-2	3,010	-0.07%
2020/07/23	2	44.30	2	43.85	44.20	0	2,999	0.00%
2020/07/22	13	44.30	8	43.94	44.60	5	2,977	0.17%
2020/07/21	3.3	43.34	2	43.20	43.20	1.3	2,941	0.04%
2020/07/20	1	43.15	1	43.20	43.25	0	2,928	0.00%
2020/07/17	2	42.95	2	43.05	43.00	0	2,887	0.00%
2020/07/16	2	42.18	0	0.00	42.30	2	2,866	0.07%
2020/07/15	1	42.55	0	0.00	41.70	1	2,861	0.03%
2020/07/14	5	43.90	0	0.00	43.30	5	2,902	0.17%
2020/07/13	4	43.68	0	0.00	43.80	4	2,906	0.14%
2020/07/10	2	44.30	4	44.53	43.70	-2	2,895	-0.07%
2020/07/09	11	47.65	13	46.90	45.55	-2	2,814	-0.07%
2020/07/08	7	48.19	34	48.66	47.45	-27	2,649	-1.02%
2020/07/07	25	44.24	34	44.98	45.35	-9	2,235	-0.40%
2020/07/03	32	40.89	5	40.96	40.85	27	1,990	1.36%
2020/07/02	0.1	40.20	0	0.00	40.40	0.1	1,919	0.00%
2020/07/01	0	0.00	1	39.55	39.30	-1	1,904	-0.05%
2020/06/23	10	38.53	8	38.57	38.35	2	1,914	0.10%
2020/06/22	3	39.60	6	39.98	38.70	-3	1,906	-0.16%
2020/06/19	3	38.97	2	39.20	39.20	1	1,867	0.05%
2020/06/17	2	38.60	0	0.00	38.45	2	1,857	0.11%
2020/06/15	0	0.00	3	38.15	37.65	-3	1,892	-0.16%
2020/06/12	2	37.60	2	37.80	38.00	0	1,895	0.00%
2020/06/10	0	0.00	1	39.10	39.35	-1	1,906	-0.05%
2020/06/09	1	39.55	2	39.85	39.40	-1	1,938	-0.05%
2020/06/08	2	39.75	4	39.78	39.55	-2	1,954	-0.10%
2020/06/05	1	39.85	9	40.05	40.10	-8	1,936	-0.41%
2020/05/29	2	39.18	0	0.00	39.05	2	1,963	0.10%
2020/05/28	9	39.38	6	38.55	38.95	3	1,932	0.16%
2020/05/26	3	38.08	2	38.70	38.05	1	1,845	0.05%
2020/05/25	0	0.00	1	37.75	38.10	-1	1,824	-0.05%
2020/05/22	1	37.30	2	37.50	37.30	-1	1,799	-0.06%
2020/05/19	1	35.45	0	0.00	35.50	1	1,830	0.05%
2020/05/15	1	36.00	0	0.00	36.00	1	1,816	0.06%
2020/05/11	6	38.90	0	0.00	38.30	6	1,763	0.34%
2020/05/08	7	39.19	0	0.00	39.15	7	1,720	0.41%
2020/05/06	1	36.90	2	37.50	37.40	-1	1,566	-0.06%
2020/05/05	1	36.60	0	0.00	36.30	1	1,535	0.07%
2020/04/30	1	37.60	3	37.70	37.70	-2	1,516	-0.13%
2020/04/28	0	0.00	4	36.78	36.85	-4	1,526	-0.26%
2020/04/27	2	36.85	0	0.00	36.95	2	1,557	0.13%
2020/04/24	3	36.00	1	36.05	36.00	2	1,561	0.13%
2020/04/22	1	35.60	3	34.82	35.60	-2	1,564	-0.13%
2020/04/21	1	35.50	0	0.00	35.15	1	1,563	0.06%
2020/04/20	0	0.00	1	36.50	36.80	-1	1,551	-0.06%
2020/04/17	7	37.95	5	37.20	37.25	2	1,546	0.13%
2020/04/16	0	0.00	5	36.60	36.90	-5	1,458	-0.34%
2020/04/15	4	35.68	2	35.63	35.60	2	1,428	0.14%
2020/04/14	1	34.75	0	0.00	34.75	1	1,400	0.07%
2020/04/13	1	34.50	2	34.55	34.00	-1	1,394	-0.07%
2020/04/09	4	34.35	2	34.45	34.15	2	1,431	0.14%
2020/04/07	2	34.28	0	0.00	34.35	2	1,448	0.14%
2020/04/06	3	33.53	1	33.55	33.65	2	1,434	0.14%
2020/04/01	0	0.00	5	31.67	33.05	-5	1,427	-0.35%
2020/03/30	1	30.20	11	30.79	31.05	-10	1,403	-0.71%
2020/03/26	0	0.00	1	30.20	30.80	-1	1,445	-0.07%
2020/03/25	12	30.63	0	0.00	30.60	12	1,441	0.83%
2020/03/24	1	29.55	1	29.90	29.80	0	1,424	0.00%
2020/03/23	2	28.05	1	28.65	28.10	1	1,423	0.07%
2020/03/20	0	0.00	1	29.15	29.15	-1	1,424	-0.07%
2020/03/19	1	27.50	0	0.00	27.20	1	1,415	0.07%
2020/03/18	0	0.00	2	30.55	30.20	-2	1,403	-0.14%
2020/03/17	1	30.60	0	0.00	30.20	1	1,399	0.07%
2020/03/13	0	0.00	10	34.40	35.00	-10	1,369	-0.73%
2020/03/12	13	38.87	4	38.73	38.20	9	1,354	0.66%
2020/03/11	7	41.83	1	41.40	41.40	6	1,335	0.45%
2020/03/10	4	42.00	6	41.64	42.20	-2	1,331	-0.15%
2020/03/09	9	44.84	3	45.03	43.40	6	1,310	0.46%
2020/03/06	0	0.00	3	43.00	42.90	-3	1,193	-0.25%
2020/03/05	0	0.00	1	42.25	42.00	-1	1,213	-0.08%
2020/03/04	1	41.15	0	0.00	41.45	1	1,459	0.07%
2020/03/03	0	0.00	1	41.85	41.40	-1	1,469	-0.07%
2020/02/27	1	41.45	0	0.00	41.45	1	1,534	0.07%
2020/02/26	2	42.58	1	42.70	42.10	1	1,528	0.07%
2020/02/25	2	42.13	3	42.50	42.90	-1	1,527	-0.07%
2020/02/24	0	0.00	4	42.55	42.80	-4	1,530	-0.26%
2020/02/21	2	43.70	0	0.00	43.30	2	1,537	0.13%
2020/02/20	5	44.58	5	44.78	44.10	0	1,556	0.00%
2020/02/17	2	41.25	0	0.00	41.05	2	1,521	0.13%
2020/02/12	0	0.00	1	41.60	41.55	-1	1,565	-0.06%
2020/02/10	0	0.00	0.3	40.80	40.60	-0.3	1,588	-0.02%
2020/02/07	2	42.20	2	42.20	41.80	0	1,589	0.00%
2020/02/06	1	42.15	1	42.45	42.60	0	1,591	0.00%
2020/02/05	0	0.00	4	41.68	41.65	-4	1,598	-0.25%
2020/02/03	1	39.60	0	0.00	40.00	1	1,645	0.06%
2020/01/31	1	40.95	0	0.00	41.20	1	1,670	0.06%
2020/01/30	10	42.23	0	0.00	41.45	10	1,790	0.56%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/13	1	45.90	1	46.20	46.20	0	1,884	0.00%
2020/01/10	1	46.00	0	0.00	46.10	1	1,889	0.05%
2020/01/08	0	0.00	1	46.35	46.10	-1	1,972	-0.05%
2020/01/03	3	47.40	2	47.40	47.20	1	2,008	0.05%
2020/01/02	0	0.00	8	48.03	48.40	-8	1,967	-0.41%
2019/12/30	4	47.23	0	0.00	47.10	4	1,936	0.21%
2019/12/27	3	47.67	6	47.63	47.55	-3	1,933	-0.16%
2019/12/24	8	47.26	9	47.04	47.00	-1	1,937	-0.05%
2019/12/23	1	46.15	0	0.00	46.55	1	1,898	0.05%
2019/12/19	1	46.70	0	0.00	46.50	1	1,906	0.05%
2019/12/16	2	46.45	2	46.60	46.80	0	1,961	0.00%
2019/12/13	3	46.38	0	0.00	46.15	3	1,959	0.15%
2019/12/09	0	0.00	1	47.80	47.30	-1	2,025	-0.05%
2019/12/06	5	47.20	3	47.50	47.10	2	2,110	0.09%
2019/12/04	1	46.30	1	46.30	46.35	0	2,182	0.00%
2019/12/03	7	46.40	0	0.00	46.65	7	2,211	0.32%
2019/12/02	9	47.07	11	46.50	46.40	-2	2,217	-0.09%
2019/11/29	8	49.47	8	49.58	48.35	0	2,186	0.00%
2019/11/27	0	0.00	10	47.60	47.50	-10	2,020	-0.49%
2019/11/26	1	47.50	0	0.00	47.25	1	2,061	0.05%
2019/11/25	2	47.70	0	0.00	47.70	2	2,041	0.10%
2019/11/21	2	46.20	2	46.50	46.60	0	2,094	0.00%
2019/11/19	10	47.90	0	0.00	47.45	10	2,202	0.45%
2019/11/18	2	47.80	2	47.95	47.95	0	2,206	0.00%
2019/11/15	1	47.45	4	47.25	47.45	-3	2,238	-0.13%
2019/11/14	1	47.00	1	46.95	46.75	0	2,228	0.00%
2019/11/13	3	46.75	2	46.85	46.65	1	2,240	0.04%
2019/11/11	3	46.62	4	46.44	46.30	-1	2,258	-0.04%
2019/11/08	7	46.85	1	46.45	47.05	6	2,247	0.27%
2019/11/07	4	45.96	2	46.10	45.95	2	2,238	0.09%
2019/11/06	1	47.05	0	0.00	46.60	1	2,239	0.04%
2019/11/05	1	47.20	0	0.00	47.20	1	2,238	0.04%
2019/11/04	2	47.33	1	47.20	47.15	1	2,240	0.04%
2019/11/01	0.1	46.80	0	0.00	46.70	0.1	2,238	0.00%
2019/10/31	1	47.20	0	0.00	46.50	1	2,265	0.04%
2019/10/30	1	47.45	2	47.15	47.50	-1	2,249	-0.04%
2019/10/28	15	48.25	10.3	48.57	48.35	4.7	2,408	0.19%
2019/10/24	0	0.00	1	49.20	49.60	-1	2,285	-0.04%
2019/10/23	1	49.40	0	0.00	49.15	1	2,286	0.04%
2019/10/22	1	49.50	0	0.00	49.40	1	2,297	0.04%
2019/10/21	4	48.45	1	48.65	49.20	3	2,288	0.13%
2019/10/18	1	48.90	4	49.08	48.85	-3	2,296	-0.13%
2019/10/15	5	51.16	2	51.00	51.10	3	2,248	0.13%
2019/10/14	1	50.70	0	0.00	50.40	1	2,197	0.05%
2019/10/08	0	0.00	1	49.40	49.20	-1	2,168	-0.05%
2019/10/04	1	50.59	2	50.50	50.40	-1	2,244	-0.04%
2019/10/02	3	49.53	1	49.85	49.60	2	2,229	0.09%
2019/10/01	0	0.00	1	49.70	49.80	-1	2,251	-0.04%
2019/09/27	1	48.30	1	48.65	48.60	0	2,287	0.00%
2019/09/25	0	0.00	10	50.00	50.40	-10	2,273	-0.44%
2019/09/24	2	50.70	0	0.00	50.50	2	2,293	0.09%
2019/09/23	10	51.10	0	0.00	50.80	10	2,285	0.44%
2019/09/20	2	51.25	0	0.00	51.00	2	2,277	0.09%
2019/09/19	4	49.88	3	49.95	50.40	1	2,242	0.04%
2019/09/11	3	51.73	3	51.87	51.80	0	2,229	0.00%
2019/09/10	1	51.70	0	0.00	51.30	1	2,204	0.05%
2019/09/09	2	53.20	5	52.96	52.80	-3	2,163	-0.14%
2019/09/06	0	0.00	6	52.50	51.80	-6	2,061	-0.29%
2019/09/05	0	0.00	2	52.05	51.80	-2	1,994	-0.10%
2019/09/04	5	51.40	1	51.80	51.70	4	1,959	0.20%
2019/09/03	15	50.79	1	51.30	50.80	14	1,935	0.72%
2019/09/02	1	51.20	0	0.00	51.50	1	1,913	0.05%
2019/08/30	17.2	51.07	3	51.17	50.90	14.2	1,883	0.75%
2019/08/29	1	51.10	2	51.15	51.30	-1	1,798	-0.06%
2019/08/27	0	0.00	1	50.40	49.95	-1	1,732	-0.06%
2019/08/26	4	50.30	3	50.20	49.90	1	1,703	0.06%
2019/08/23	5	49.90	9	50.69	50.80	-4	1,647	-0.24%
2019/08/22	2	49.10	2	49.25	49.30	0	1,548	0.00%
2019/08/21	2	49.25	2	49.40	49.30	0	1,529	0.00%
2019/08/20	5	49.43	4	49.45	49.50	1	1,515	0.07%
2019/08/19	4	47.90	1	47.90	47.90	3	1,449	0.21%
2019/08/16	5	47.07	3	47.27	47.50	2	1,457	0.14%
2019/08/15	1	46.00	1	46.50	46.20	0	1,443	0.00%
2019/08/14	0	0.00	4	46.74	46.95	-4	1,443	-0.28%
2019/08/13	3	45.98	0	0.00	45.80	3	1,430	0.21%
2019/08/08	0	0.00	1	48.15	48.30	-1	1,416	-0.07%
2019/08/07	6	47.94	1	48.00	47.00	5	1,402	0.36%
2019/08/06	1	47.25	3	47.17	47.80	-2	1,405	-0.14%
2019/08/05	1	47.35	0	0.00	47.30	1	1,407	0.07%
2019/08/02	2	48.15	0	0.00	47.30	2	1,407	0.14%
2019/07/31	6	50.05	0	0.00	49.70	6	1,375	0.44%
2019/07/30	8	52.29	26	53.36	52.00	-18	1,298	-1.39%
2019/07/29	4	51.25	0	0.00	51.80	4	1,175	0.34%
2019/07/26	2	51.10	0	0.00	51.30	2	1,160	0.17%
2019/07/25	3	51.80	0	0.00	51.90	3	1,136	0.26%
2019/07/24	0	0.00	1	51.70	51.70	-1	1,129	-0.09%
2019/07/23	10	50.49	0	0.00	50.40	10	1,132	0.88%
2019/07/22	3	51.00	1	51.50	51.00	2	1,122	0.18%
2019/07/19	0	0.00	1	51.20	51.20	-1	1,111	-0.09%
2019/07/12	0	0.00	2	50.50	50.10	-2	1,104	-0.18%
2019/07/11	1	49.70	4	49.84	50.30	-3	1,112	-0.27%
2019/07/10	2	49.50	1	49.40	49.60	1	1,085	0.09%
2019/07/09	0	0.00	1	47.45	47.20	-1	1,049	-0.10%
2019/07/08	1	47.95	0	0.00	47.95	1	1,062	0.09%
2019/07/03	1	47.30	0	0.00	47.00	1	1,106	0.09%
2019/06/20	0	0.00	3	45.47	45.60	-3	1,281	-0.23%
2019/06/17	2	43.43	1	43.40	43.40	1	1,560	0.06%
2019/06/14	1	44.30	0	0.00	44.10	1	1,784	0.06%
2019/06/13	1	44.10	1	44.35	44.20	0	1,812	0.00%
2019/06/11	2	44.70	0	0.00	44.25	2	1,861	0.11%
2019/05/29	0	0.00	1	42.45	42.60	-1	1,960	-0.05%
2019/05/27	1	45.50	0	0.00	44.05	1	2,027	0.05%
2019/05/23	3	46.20	3	45.00	44.50	0	2,126	0.00%
2019/05/17	0	0.00	1	45.50	45.00	-1	2,251	-0.04%
2019/05/13	1	47.25	1	47.45	46.60	0	2,476	0.00%
2019/05/10	1	47.20	2	47.73	47.95	-1	2,492	-0.04%
2019/05/08	0	0.00	2	48.30	48.30	-2	2,497	-0.08%
2019/05/02	0	0.00	1	49.00	49.25	-1	2,559	-0.04%
2019/04/29	1	48.35	0	0.00	48.10	1	2,845	0.04%
2019/04/25	2	51.45	1	52.00	51.40	1	2,978	0.03%
2019/04/23	2	51.85	1	52.10	51.90	1	3,045	0.03%
2019/04/22	1	52.30	3	51.83	52.70	-2	3,037	-0.07%
2019/04/19	1	50.70	2	51.05	50.80	-1	3,017	-0.03%
2019/04/18	1	51.40	1	51.80	50.40	0	3,009	0.00%
2019/04/17	3	51.43	4	51.53	51.40	-1	3,023	-0.03%
2019/04/16	2	50.85	0	0.00	51.00	2	3,014	0.07%
2019/04/15	1	51.00	0	0.00	51.00	1	2,996	0.03%
2019/04/12	3	51.60	0	0.00	50.90	3	2,998	0.10%
2019/04/11	3	52.80	6	52.33	52.30	-3	2,988	-0.10%
2019/04/10	4	55.10	3	54.97	54.00	1	2,958	0.03%
2019/04/09	3	53.53	0	0.00	53.90	3	2,891	0.10%
2019/04/08	2	53.65	0	0.00	53.40	2	2,873	0.07%
2019/04/03	2	52.20	1	52.70	52.70	1	2,836	0.04%
2019/04/02	3	52.27	3	52.07	51.80	0	2,817	0.00%
2019/04/01	1	51.90	1	51.80	51.90	0	2,802	0.00%
2019/03/28	3	52.63	2	52.20	51.40	1	2,767	0.04%
2019/03/27	1	52.00	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	52.00	6	52.23	52.00	-5	2,714	-0.18%
2019/03/25	2	51.20	2	50.80	51.00	0	2,657	0.00%
2019/03/22	9	54.32	4	53.98	52.50	5	2,627	0.19%
2019/03/21	10	53.65	4	53.63	53.60	6	2,509	0.24%
2019/03/20	0	0.00	1	52.70	53.00	-1	2,412	-0.04%
2019/03/19	2	52.05	3	52.07	51.90	-1	2,367	-0.04%
2019/03/18	0	0.00	1	49.45	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	1	49.15	48.25	-1	2,131	-0.05%
2019/03/14	1	48.60	0	0.00	48.00	1	2,126	0.05%
2019/03/12	16	48.73	10	48.70	48.10	6	2,173	0.28%
2019/03/07	0	0.00	2	47.85	47.40	-2	2,266	-0.09%
2019/03/05	4	48.51	6	48.49	48.30	-2	2,490	-0.08%
2019/02/27	3	47.72	1	47.40	47.35	2	2,509	0.08%
2019/02/26	3	49.05	14	49.16	48.10	-11	2,515	-0.44%
2019/02/25	10	48.20	2	48.35	48.15	8	2,509	0.32%
2019/02/22	31	50.10	34	49.27	48.45	-3	2,497	-0.12%
2019/02/21	5	48.68	8	48.73	49.80	-3	2,425	-0.12%
2019/02/20	4	47.46	1	47.45	47.60	3	2,324	0.13%
2019/02/18	4	47.23	2	47.25	46.60	2	2,297	0.09%
2019/02/15	1	48.75	3	48.18	47.35	-2	2,274	-0.09%
2019/02/14	3	48.57	2	48.55	48.35	1	2,210	0.05%
2019/02/13	13	48.62	17	48.65	48.60	-4	2,158	-0.19%
2019/02/12	8	46.44	6	46.28	47.45	2	2,079	0.10%
2019/02/11	1	45.85	0	0.00	45.60	1	2,032	0.05%
2019/01/30	2	46.63	1	46.75	46.10	1	2,009	0.05%
2019/01/29	0	0.00	2	46.90	46.50	-2	2,013	-0.10%
2019/01/28	1	47.60	2	47.95	47.75	-1	2,005	-0.05%
2019/01/25	1	48.40	5	48.05	47.50	-4	2,017	-0.20%
2019/01/24	3	47.98	1	48.10	47.50	2	1,998	0.10%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,972	-0.05%
2019/01/22	2	47.15	2	47.10	47.50	0	1,954	0.00%
2019/01/21	13	48.83	6	49.35	48.15	7	1,914	0.37%
2019/01/18	9	45.76	9	46.07	46.80	0	1,678	0.00%
2019/01/17	17	45.45	15	45.79	44.00	2	1,608	0.12%
2019/01/16	4	44.35	8	42.90	45.20	-4	1,529	-0.26%
2019/01/15	3	41.93	3	41.90	41.85	0	1,464	0.00%
2019/01/14	6	41.73	3	41.20	41.05	3	1,479	0.20%
2019/01/11	3	42.02	2	41.85	41.75	1	1,492	0.07%
2019/01/10	0	0.00	2	42.08	41.95	-2	1,493	-0.13%
2019/01/09	0	0.00	5	41.46	42.20	-5	1,493	-0.33%
2019/01/08	2	40.10	2	40.05	40.65	0	1,472	0.00%
2019/01/07	3	39.60	0	0.00	39.30	3	1,484	0.20%
2018/12/28	1	39.85	2	39.85	39.70	-1	1,539	-0.06%
2018/12/27	2	40.45	2	40.50	39.80	0	1,556	0.00%
2018/12/26	3	41.12	3	40.67	39.60	0	1,571	0.00%
2018/12/25	3	40.43	6	40.22	40.50	-3	1,577	-0.19%
2018/12/24	3	40.87	1	41.30	41.40	2	1,572	0.13%
2018/12/22	2	39.75	0	0.00	40.35	2	1,565	0.13%
2018/12/20	0	0.00	1	40.45	39.20	-1	1,569	-0.06%
2018/12/19	2	41.43	2	41.28	40.90	0	1,569	0.00%
2018/12/18	3	40.85	0	0.00	41.00	3	1,578	0.19%
2018/12/14	1	41.40	0	0.00	41.40	1	1,594	0.06%
2018/12/13	2	42.55	1	42.00	42.50	1	1,606	0.06%
2018/12/12	4	42.89	2	43.90	42.90	2	1,618	0.12%
2018/12/07	2	43.13	0	0.00	42.80	2	1,620	0.12%
2018/12/06	1	43.40	1	43.20	43.80	0	1,620	0.00%
2018/12/05	1	46.70	2	46.48	45.90	-1	1,601	-0.06%
2018/12/04	1	48.30	1	49.00	48.30	0	1,574	0.00%
2018/12/03	2	48.53	4	49.36	48.45	-2	1,569	-0.13%
2018/11/29	5	47.95	6	48.13	49.20	-1	1,471	-0.07%
2018/11/28	3	45.10	3	44.48	45.40	0	1,334	0.00%
2018/11/27	5	41.40	0	0.00	41.55	5	1,233	0.41%
2018/11/26	0	0.00	2	39.60	39.70	-2	1,199	-0.17%
2018/11/23	1	38.15	3	38.50	38.25	-2	1,185	-0.17%
2018/11/22	0	0.00	2	38.60	39.25	-2	1,166	-0.17%
2018/11/21	5	38.18	0	0.00	38.00	5	1,130	0.44%
2018/11/20	0	0.00	3	38.30	37.90	-3	1,124	-0.27%
2018/11/16	3	36.83	3	36.40	37.00	0	1,121	0.00%
2018/11/06	0	0.00	3	38.68	36.10	-3	1,282	-0.23%
2018/11/02	3	38.47	1	38.35	38.25	2	1,284	0.16%
2018/11/01	0	0.00	1	37.70	37.70	-1	1,268	-0.08%
2018/10/31	0	0.00	1	35.85	36.45	-1	1,261	-0.08%
2018/10/29	1	34.00	0	0.00	34.60	1	1,243	0.08%
2018/10/26	1	34.55	1	33.50	33.60	0	1,251	0.00%
2018/10/24	1	36.40	0	0.00	36.25	1	1,284	0.08%
2018/10/19	0	0.00	3	37.20	39.50	-3	1,313	-0.23%
2018/10/15	2	35.45	2	35.98	35.75	0	1,276	0.00%
2018/10/12	0	0.00	2	33.55	34.85	-2	1,281	-0.16%
2018/10/05	1	39.50	0	0.00	39.30	1	1,232	0.08%
2018/10/04	3	41.70	0	0.00	41.20	3	1,220	0.25%
2018/10/03	0	0.00	1	42.80	42.80	-1	1,210	-0.08%
2018/09/27	0	0.00	1	44.80	44.60	-1	1,217	-0.08%
2018/09/26	1	44.90	0	0.00	44.80	1	1,231	0.08%
2018/09/18	0	0.00	4	44.15	43.40	-4	1,254	-0.32%
2018/09/17	3	45.00	0	0.00	45.00	3	1,250	0.24%
2018/09/14	1	45.00	0	0.00	45.75	1	1,246	0.08%
2018/09/11	1	47.40	0	0.00	47.20	1	1,208	0.08%
2018/09/10	0	0.00	1	47.55	47.20	-1	1,207	-0.08%
2018/08/27	0	0.00	5	53.50	53.50	-5	1,596	-0.31%
2018/08/24	1	51.30	1	51.70	52.40	0	1,617	0.00%
2018/08/22	5	51.70	0	0.00	51.50	5	1,742	0.29%
2018/08/21	1	49.60	0	0.00	51.20	1	1,803	0.06%
2018/08/20	1	52.80	3	55.33	51.80	-2	1,809	-0.11%
2018/08/17	1	59.20	0	0.00	57.30	1	1,770	0.06%
2018/08/16	2	58.60	1	58.60	58.70	1	1,788	0.06%
2018/08/14	1	59.40	0	0.00	59.00	1	1,820	0.05%
2018/08/13	1	59.40	0	0.00	57.40	1	1,832	0.05%
2018/08/10	2	62.05	0	0.00	62.50	2	1,825	0.11%
2018/08/06	0	0.00	2	62.80	62.90	-2	1,973	-0.10%
2018/08/03	0	0.00	1	62.50	63.30	-1	2,012	-0.05%
2018/08/02	2	64.85	3	62.37	62.30	-1	2,034	-0.05%
2018/08/01	5	62.00	9	63.49	64.00	-4	2,059	-0.19%
2018/07/31	3	62.50	1	62.00	61.70	2	2,068	0.10%
2018/07/30	1	63.50	0	0.00	63.00	1	2,067	0.05%
2018/07/27	2	63.30	3	62.73	63.40	-1	2,066	-0.05%
2018/07/19	1	63.50	1	63.10	61.50	0	2,250	0.00%
2018/07/17	2	60.70	0	0.00	60.60	2	2,338	0.09%
2018/07/10	0	0.00	1	61.60	61.30	-1	2,450	-0.04%
2018/07/09	0	0.00	2	60.55	60.40	-2	2,458	-0.08%
2018/07/06	0	0.00	1	60.50	60.60	-1	2,477	-0.04%
2018/07/05	0	0.00	1	59.70	59.50	-1	2,490	-0.04%
2018/07/03	3	61.20	3	60.30	60.20	0	2,496	0.00%
2018/07/02	2	61.90	0	0.00	62.90	2	2,495	0.08%
2018/06/29	0	0.00	8	62.95	63.00	-8	2,509	-0.32%
2018/06/28	2	60.80	0	0.00	60.00	2	2,495	0.08%
2018/06/27	5	62.20	0	0.00	61.30	5	2,515	0.20%
2018/06/26	1	61.70	1	62.00	61.80	0	2,525	0.00%
2018/06/25	4	64.20	4	63.20	63.00	0	2,522	0.00%
2018/06/19	1	65.30	20	66.00	65.00	-19	2,600	-0.73%
2018/06/15	0	0.00	7	67.36	66.90	-7	2,621	-0.27%
2018/06/14	4	69.18	6	69.80	68.50	-2	2,611	-0.08%
2018/06/13	22	69.90	0	0.00	69.10	22	2,624	0.84%
2018/06/12	40	71.21	60	72.33	70.70	-20	2,696	-0.74%
2018/06/11	1	71.00	3	70.47	71.00	-2	2,816	-0.07%
2018/06/08	5	69.80	3	69.00	69.00	2	2,833	0.07%
2018/06/07	23	68.51	4	68.73	68.60	19	2,822	0.67%
2018/06/06	7	68.37	7	69.61	68.50	0	2,878	0.00%
2018/06/05	2	68.30	4	68.88	67.70	-2	2,852	-0.07%
2018/06/04	6	66.25	6	67.05	67.40	0	2,807	0.00%
2018/06/01	7	66.14	0	0.00	65.40	7	2,806	0.25%
2018/05/31	6	67.40	18	67.40	66.60	-12	2,799	-0.43%
2018/05/30	0	0.00	1	65.20	65.20	-1	2,739	-0.04%
2018/05/28	12	64.40	15	62.55	64.00	-3	2,688	-0.11%
2018/05/25	0	0.00	1	61.20	61.20	-1	2,701	-0.04%
2018/05/23	0	0.00	1	60.00	59.50	-1	2,988	-0.03%
2018/05/21	1	61.20	2	60.70	61.20	-1	3,092	-0.03%
2018/05/18	1	59.50	0	0.00	59.50	1	3,116	0.03%
2018/05/17	17	61.40	1	60.30	60.00	16	3,163	0.51%
2018/05/16	0	0.00	1	61.80	61.90	-1	3,175	-0.03%
2018/05/15	1	58.70	12	59.98	58.90	-11	3,205	-0.34%
2018/05/14	13	60.68	2	60.75	60.20	11	3,291	0.33%
2018/05/11	0	0.00	1	59.50	59.30	-1	3,337	-0.03%
2018/05/10	1	57.80	5	58.42	58.80	-4	3,370	-0.12%
2018/05/09	7	57.09	1	56.90	56.90	6	3,412	0.18%
2018/05/04	1	55.70	0	0.00	55.30	1	4,058	0.02%
2018/05/03	1	55.90	1	55.60	56.10	0	4,106	0.00%
2018/05/02	1	54.20	0	0.00	54.10	1	4,069	0.02%
2018/04/25	0	0.00	1	58.40	58.00	-1	4,114	-0.02%
2018/04/24	5	54.50	5	55.80	54.70	0	4,081	0.00%
2018/04/23	9	57.53	8	59.89	57.00	1	4,040	0.02%
2018/04/18	2	63.90	0	0.00	63.90	2	3,956	0.05%
2018/04/13	0	0.00	2	67.80	67.00	-2	3,916	-0.05%
2018/04/11	1	68.50	0	0.00	69.00	1	3,939	0.03%
2018/04/09	0	0.00	3	70.00	71.40	-3	4,022	-0.07%
2018/04/03	2	68.40	1	68.20	69.30	1	4,036	0.02%
2018/04/02	2	70.45	0	0.00	69.60	2	4,060	0.05%
2018/03/31	2	72.00	2	71.90	71.40	0	4,047	0.00%
2018/03/30	0	0.00	2	71.80	71.20	-2	4,050	-0.05%
2018/03/29	2	70.70	3	71.93	70.70	-1	4,055	-0.02%
2018/03/28	2	71.50	0	0.00	71.30	2	4,043	0.05%
2018/03/27	1	72.50	1	71.90	71.90	0	4,091	0.00%
2018/03/26	0	0.00	2	72.40	71.30	-2	4,127	-0.05%
2018/03/23	3	72.00	2	72.00	72.00	1	4,123	0.02%
2018/03/22	2	75.50	7	75.63	74.00	-5	4,101	-0.12%
2018/03/21	0	0.00	1	75.00	74.50	-1	4,083	-0.02%
2018/03/20	1	74.00	1	74.70	74.10	0	4,067	0.00%
2018/03/19	8	75.38	10	74.66	75.40	-2	4,087	-0.05%
2018/03/16	18	76.30	13	76.13	75.10	5	4,081	0.12%
2018/03/15	13	75.98	10	76.02	76.70	3	3,974	0.08%
2018/03/14	4	74.58	3	73.70	72.90	1	3,800	0.03%
2018/03/12	1	73.50	1	74.00	72.90	0	3,782	0.00%
2018/03/09	2	70.00	3	70.20	71.00	-1	3,731	-0.03%
2018/03/08	2	69.75	0	0.00	70.10	2	3,757	0.05%
2018/03/07	4	70.75	3	70.40	69.80	1	3,746	0.03%
2018/03/06	2	73.20	2	72.00	72.00	0	3,766	0.00%
2018/03/05	1	71.80	3	72.80	71.80	-2	3,774	-0.05%
2018/03/02	2	72.40	3	73.50	72.60	-1	3,786	-0.03%
2018/03/01	3	73.80	5	73.06	73.50	-2	3,786	-0.05%
2018/02/27	38	75.57	49	73.77	73.00	-11	3,792	-0.29%
2018/02/26	19	76.39	30	76.46	74.30	-11	3,813	-0.29%
2018/02/23	3	73.27	0	0.00	72.50	3	3,599	0.08%
2018/02/22	1	72.00	4	72.20	72.00	-3	3,588	-0.08%
2018/02/21	3	71.37	3	70.50	70.90	0	3,585	0.00%
2018/02/12	4	69.30	5	69.42	67.80	-1	3,546	-0.03%
2018/02/09	0	0.00	3	70.50	70.20	-3	3,523	-0.09%
2018/02/08	1	70.50	3	70.83	70.30	-2	3,476	-0.06%
2018/02/07	7	70.54	8	70.99	70.00	-1	3,452	-0.03%
2018/02/06	11	68.76	5	68.80	67.40	6	3,403	0.18%
2018/02/05	7	72.51	8	73.45	73.70	-1	3,340	-0.03%
2018/02/02	1	73.00	0	0.00	71.60	1	3,287	0.03%
2018/02/01	4	74.90	0	0.00	74.30	4	3,291	0.12%
2018/01/31	4	76.10	4	76.10	76.10	0	3,304	0.00%
2018/01/30	22	77.22	25	77.10	75.30	-3	3,489	-0.09%
2018/01/29	18	73.59	18	74.03	75.70	0	3,226	0.00%
2018/01/26	1	68.00	2	69.70	68.90	-1	3,025	-0.03%
2018/01/23	16	66.85	16	67.25	65.80	0	3,186	0.00%
2018/01/22	8	66.05	9	66.92	66.20	-1	3,276	-0.03%
2018/01/19	19	69.15	6	69.93	67.20	13	3,328	0.39%
2018/01/17	1	66.20	4	66.20	66.20	-3	3,387	-0.09%
2018/01/15	5	66.70	5	67.36	67.30	0	3,555	0.00%
2018/01/12	0	0.00	4	65.60	65.90	-4	3,677	-0.11%
2018/01/10	4	64.00	0	0.00	63.40	4	4,100	0.10%
2018/01/09	8	65.10	9	65.03	65.00	-1	4,237	-0.02%
2018/01/08	2	65.00	0	0.00	65.00	2	4,420	0.05%
2018/01/05	7	66.84	6	67.83	67.40	1	4,639	0.02%
2018/01/04	7	68.51	7	68.07	67.70	0	4,687	0.00%
2018/01/02	0	0.00	1	64.00	64.10	-1	4,629	-0.02%