新唐 (4919)-國票券商分點個股進出

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
126.0
漲跌
▲2.5
漲幅
+2.02%
成交量
1,904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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	5	125.00	126.00	-5	2,083	-0.24%
2024/05/06	2.1	124.10	14.2	124.35	123.50	-12.1	2,067	-0.59%
2024/05/03	3	132.00	2	133.00	130.00	1	1,987	0.05%
2024/05/02	4	131.00	3.1	129.05	131.50	0.9	1,970	0.05%
2024/04/30	0	0.00	0.1	130.33	129.50	-0.1	1,963	0.00%
2024/04/29	0	0.00	0.4	131.22	130.50	-0.4	1,951	-0.02%
2024/04/26	0.2	129.00	0	0.00	130.50	0.2	1,912	0.01%
2024/04/25	1.5	130.76	0.6	128.50	127.50	0.9	1,914	0.05%
2024/04/24	0.2	131.00	1	131.00	131.50	-0.8	1,911	-0.04%
2024/04/22	0.6	128.50	3.3	127.60	127.50	-2.7	1,914	-0.14%
2024/04/19	5.9	128.83	3.3	129.84	127.00	2.5	1,898	0.13%
2024/04/18	2.7	131.17	9.1	131.40	132.50	-6.3	1,831	-0.35%
2024/04/17	1	128.50	0	0.00	129.00	1	1,775	0.06%
2024/04/16	1	128.50	2	126.50	127.50	-1	1,755	-0.06%
2024/04/15	2	129.75	1.3	130.00	129.00	0.8	1,793	0.04%
2024/04/12	0	0.00	10	129.00	129.50	-10	1,774	-0.56%
2024/04/09	0.5	127.00	0	0.00	127.00	0.5	1,824	0.03%
2024/04/08	0	0.00	1	128.00	126.00	-1	1,836	-0.05%
2024/04/03	1	127.00	0	0.00	127.00	1	1,836	0.05%
2024/04/02	11	126.00	0	126.00	126.50	11	1,884	0.58%
2024/04/01	0	0.00	9	124.72	124.50	-9	1,860	-0.48%
2024/03/28	0	0.00	1	124.50	124.00	-1	1,840	-0.05%
2024/03/27	1	125.50	0	0.00	123.50	1	1,845	0.05%
2024/03/26	1.2	122.50	1	122.50	122.00	0.2	1,831	0.01%
2024/03/25	0	0.00	0.5	124.00	123.00	-0.5	1,834	-0.03%
2024/03/22	1	123.00	2	122.75	123.50	-1	1,847	-0.05%
2024/03/21	1	122.50	0	0.00	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1.3	124.43	123.00	-1.3	1,956	-0.07%
2024/03/19	5	123.50	0	0.00	121.50	5	2,010	0.25%
2024/03/15	0.1	121.50	0	0.00	120.00	0.1	2,010	0.00%
2024/03/14	0	0.00	1.3	122.19	122.50	-1.3	2,013	-0.06%
2024/03/13	5	121.90	9.3	122.19	122.00	-4.3	2,048	-0.21%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0	0.00	4.8	124.29	125.00	-4.8	2,118	-0.23%
2024/03/08	4	125.70	25.6	124.63	122.00	-21.7	2,162	-1.00%
2024/03/07	1.1	125.05	0	0.00	125.50	1.1	2,176	0.05%
2024/03/06	1.1	127.52	10	127.50	127.00	-9	2,210	-0.40%
2024/03/05	0.1	129.00	1	129.50	128.50	-1	2,317	-0.04%
2024/03/04	1	131.00	0	0.00	129.50	1	2,578	0.04%
2024/02/29	0	0.00	0.4	131.00	129.00	-0.4	2,825	-0.01%
2024/02/27	35	131.57	36.7	129.05	128.50	-1.7	2,883	-0.06%
2024/02/26	1	129.50	2.1	130.26	129.50	-1.1	2,944	-0.04%
2024/02/23	1.1	132.97	0	0.00	131.00	1.1	3,044	0.04%
2024/02/22	0.5	132.00	1	131.00	131.00	-0.5	3,060	-0.02%
2024/02/20	1.5	131.50	0	0.00	131.50	1.5	3,139	0.05%
2024/02/19	4	132.50	1.3	132.62	132.50	2.7	3,190	0.08%
2024/02/15	0.1	126.50	0	0.00	128.50	0.1	3,434	0.00%
2024/02/05	5	127.50	3	128.45	127.00	2	3,445	0.06%
2024/02/02	3	130.00	8.9	129.06	129.00	-5.9	3,451	-0.17%
2024/02/01	0	0.00	0.1	129.50	129.00	-0.1	3,452	0.00%
2024/01/31	0.1	129.00	0	0.00	128.50	0.1	3,460	0.00%
2024/01/30	0	0.00	0.1	130.00	129.00	-0.1	3,478	0.00%
2024/01/26	0	0.00	3	130.00	129.50	-3	3,572	-0.08%
2024/01/24	0	131.50	0	0.00	131.00	0	3,620	0.00%
2024/01/22	0	0.00	0.1	134.50	133.50	-0.1	3,639	0.00%
2024/01/19	5	132.50	0	0.00	132.50	5	3,646	0.14%
2024/01/18	0.1	128.50	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	6.1	131.25	8	130.50	130.00	-1.9	3,651	-0.05%
2024/01/16	10	133.50	2.1	134.29	135.50	7.9	3,627	0.22%
2024/01/15	1	135.50	0	0.00	135.00	1	3,653	0.03%
2024/01/09	7.2	134.31	5.2	134.84	135.00	2	3,800	0.05%
2024/01/05	11	141.27	1	141.50	139.50	10	3,835	0.26%
2024/01/04	1	141.50	4	142.00	141.00	-3	3,817	-0.08%
2024/01/03	4	142.00	5	140.50	142.00	-1	3,801	-0.03%
2023/12/29	0	0.00	4	140.75	142.00	-4	3,793	-0.11%
2023/12/28	8.1	142.32	3	143.33	142.00	5.1	3,785	0.13%
2023/12/27	10	139.50	0	0.00	139.50	10	3,725	0.27%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	0	0.00	4	138.50	140.00	-4	3,726	-0.11%
2023/12/22	2	139.25	0	0.00	139.50	2	3,734	0.05%
2023/12/20	1	137.50	0	0.00	137.50	1	3,735	0.03%
2023/12/19	1	139.00	1.5	138.16	139.00	-0.5	3,752	-0.01%
2023/12/18	2.2	137.86	2	138.75	137.50	0.2	3,749	0.01%
2023/12/15	1	141.00	0	0.00	141.00	1	3,721	0.03%
2023/12/14	1	146.50	4	147.88	148.50	-3	3,738	-0.08%
2023/12/13	11	144.05	0	0.00	143.50	11	3,695	0.30%
2023/12/11	0	0.00	11.1	145.00	145.50	-11.1	3,757	-0.29%
2023/12/08	0	0.00	2.1	143.49	143.00	-2.1	3,889	-0.05%
2023/12/07	2.1	143.00	19.1	142.14	142.00	-17	3,886	-0.44%
2023/12/06	1	145.00	2.8	146.41	145.50	-1.8	3,856	-0.05%
2023/12/05	1	146.50	6.3	145.92	146.00	-5.3	3,838	-0.14%
2023/12/04	0	0.00	0.6	149.75	149.50	-0.6	3,806	-0.02%
2023/12/01	1	149.50	2.2	149.93	149.50	-1.2	3,798	-0.03%
2023/11/30	5	151.20	83.1	150.14	148.50	-78.1	3,801	-2.06%
2023/11/29	69.9	149.70	18	148.17	149.50	51.9	3,692	1.41%
2023/11/28	60	143.17	25.1	143.60	144.00	34.9	3,441	1.01%
2023/11/27	21.4	144.14	5	144.70	141.50	16.4	3,349	0.49%
2023/11/24	30	141.50	40	142.50	139.00	-10	3,216	-0.31%
2023/11/22	22.7	140.63	4	138.75	140.50	18.7	3,120	0.60%
2023/11/21	1	138.50	0	0.00	138.00	1	3,036	0.03%
2023/11/20	1.2	138.50	4.5	138.50	138.50	-3.3	3,037	-0.11%
2023/11/17	0.5	137.00	46	138.73	138.50	-45.5	3,057	-1.49%
2023/11/16	6	136.92	4	138.84	136.50	2	3,041	0.07%
2023/11/15	43.8	136.17	43.4	137.36	138.00	0.4	3,016	0.01%
2023/11/14	1	132.00	2.5	132.70	133.00	-1.5	2,750	-0.05%
2023/11/13	42.7	132.26	0	0.00	132.50	42.7	2,771	1.54%
2023/11/10	0	130.50	0	0.00	131.00	0	2,750	0.00%
2023/11/08	1	130.50	1	131.00	131.00	0	2,786	0.00%
2023/11/07	0	0.00	1	129.50	130.50	-1	2,781	-0.04%
2023/11/06	1	128.00	0	0.00	128.50	1	2,818	0.04%
2023/11/03	2	127.75	1.5	127.19	127.50	0.5	2,829	0.02%
2023/11/02	2.5	130.40	0.1	129.50	131.00	2.4	2,812	0.09%
2023/11/01	0.1	128.00	0	128.50	128.50	0.1	2,820	0.00%
2023/10/31	1	129.49	1	127.50	127.00	0	2,866	0.00%
2023/10/27	1	126.00	62.1	125.03	125.50	-61.1	3,209	-1.90%
2023/10/24	0	0.00	56.4	128.42	130.00	-56.4	3,591	-1.57%
2023/10/23	10.4	128.04	70.1	132.07	128.00	-59.7	3,647	-1.64%
2023/10/20	0.1	130.50	41.5	132.22	132.50	-41.4	3,681	-1.13%
2023/10/19	10.5	130.96	12.1	131.91	132.50	-1.6	3,759	-0.04%
2023/10/18	72.1	131.01	71	130.31	130.00	1.1	3,850	0.03%
2023/10/17	90	130.83	0.1	131.00	130.00	89.9	3,988	2.25%
2023/10/16	121.1	131.24	0.8	130.50	130.50	120.3	4,164	2.89%	大買/鉅額交易
2023/10/13	0.1	129.50	5	130.40	131.00	-5	4,309	-0.11%
2023/10/05	0	0.00	1.2	125.50	126.50	-1.2	4,468	-0.03%
2023/10/04	0	0.00	0.1	124.00	125.00	-0.1	4,493	0.00%
2023/09/26	0	125.50	2	125.50	125.50	-2	5,084	-0.04%
2023/09/25	3	126.50	0	0.00	126.50	3	5,098	0.06%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	0	0.00	3	129.00	127.50	-3	5,038	-0.06%
2023/09/20	0	0.00	0.5	131.30	130.50	-0.5	5,033	-0.01%
2023/09/19	0	0.00	2.1	134.51	132.50	-2.1	5,046	-0.04%
2023/09/18	0	0.00	1.9	133.50	134.00	-1.9	5,004	-0.04%
2023/09/15	3	132.67	22.6	132.08	132.50	-19.6	5,003	-0.39%
2023/09/14	0	0.00	64.7	131.56	132.00	-64.7	4,990	-1.30%
2023/09/13	109.2	132.24	127	130.68	130.00	-17.8	4,971	-0.36%	大買/大賣/
2023/09/12	50.1	128.90	2.7	128.08	128.50	47.4	4,885	0.97%
2023/09/11	51.7	128.08	3	127.67	126.50	48.7	4,966	0.98%
2023/09/08	0	0.00	2	127.01	127.00	-2	5,039	-0.04%
2023/09/07	0	129.00	3.1	128.85	127.50	-3.1	5,196	-0.06%
2023/09/06	32.1	128.33	63	128.40	129.00	-30.9	5,233	-0.59%
2023/09/05	34	128.15	2	128.25	128.50	32	5,203	0.61%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	2	122.75	123.00	-2	5,256	-0.04%
2023/08/29	2	118.50	0	0.00	120.00	2	5,283	0.04%
2023/08/24	0	0.00	1	122.50	120.50	-1	5,383	-0.02%
2023/08/23	6	117.08	3	119.17	121.50	3	5,455	0.05%
2023/08/22	2	120.50	2	120.50	120.00	0	5,447	0.00%
2023/08/18	1	125.50	1	125.00	125.00	0	5,494	0.00%
2023/08/17	1	127.50	0	0.00	127.00	1	5,511	0.02%
2023/08/15	2	125.25	1.6	125.69	125.00	0.4	5,599	0.01%
2023/08/14	1	121.00	1.5	122.00	125.50	-0.5	5,696	-0.01%
2023/08/11	0.1	124.50	0	0.00	124.00	0.1	5,709	0.00%
2023/08/10	2	125.25	4.8	124.63	124.50	-2.8	5,803	-0.05%
2023/08/09	4	127.00	4.3	127.13	127.50	-0.3	5,797	0.00%
2023/08/08	2.3	129.44	0	0.00	130.00	2.3	5,864	0.04%
2023/08/07	1	128.50	1	129.00	129.00	0	5,915	0.00%
2023/08/02	6	128.00	29.1	128.05	126.50	-23.1	6,058	-0.38%
2023/08/01	8	136.38	34.1	139.13	133.00	-26.1	6,000	-0.43%
2023/07/31	39	139.12	6	138.75	140.00	33	5,836	0.57%
2023/07/28	2.1	141.03	3	141.67	142.00	-0.9	5,698	-0.02%
2023/07/27	2	139.00	8	138.69	139.50	-6	5,616	-0.11%
2023/07/26	6.1	137.53	9.6	138.78	136.50	-3.5	5,628	-0.06%
2023/07/25	6	139.92	0.1	140.00	139.00	5.9	5,618	0.11%
2023/07/24	5	140.00	1	140.00	140.00	4	5,584	0.07%
2023/07/21	7.1	139.36	3.7	140.00	140.00	3.4	5,630	0.06%
2023/07/20	4	142.25	14	145.25	142.00	-10	5,673	-0.18%
2023/07/19	3	143.00	2	143.50	141.50	1	5,475	0.02%
2023/07/18	3	139.17	77.4	140.54	141.00	-74.4	5,344	-1.39%
2023/07/17	2	137.50	2.8	137.46	138.00	-0.8	5,173	-0.01%
2023/07/14	1.8	137.00	17	136.74	137.00	-15.2	5,169	-0.29%
2023/07/13	11	132.45	12	133.88	133.00	-1	5,120	-0.02%
2023/07/12	7	132.14	2.2	131.80	131.50	4.8	5,077	0.09%
2023/07/11	0.2	133.00	4	133.63	133.50	-3.8	5,062	-0.07%
2023/07/10	7	130.21	2	131.00	131.00	5	5,068	0.10%
2023/07/07	8	130.88	4.1	130.39	131.00	3.9	5,071	0.08%
2023/07/06	9	135.39	6.2	136.74	134.00	2.8	5,046	0.06%
2023/07/05	82.3	138.58	3	138.33	136.00	79.3	4,982	1.59%
2023/07/04	4	134.48	15	133.87	135.50	-11	4,758	-0.23%
2023/07/03	1	129.50	0	0.00	129.00	1	4,642	0.02%
2023/06/30	0	0.00	15	127.57	128.50	-15	4,718	-0.32%
2023/06/28	2	127.50	0	0.00	127.00	2	4,942	0.04%
2023/06/27	1	132.00	0	0.00	128.00	1	5,056	0.02%
2023/06/26	2	130.50	4	131.25	131.00	-2	5,095	-0.04%
2023/06/20	1	130.00	1	130.50	129.50	0	5,593	0.00%
2023/06/19	1	132.50	1	131.00	130.50	0	5,642	0.00%
2023/06/16	11	131.95	0.6	133.37	131.50	10.4	5,638	0.18%
2023/06/15	2.6	134.25	1	134.50	134.00	1.6	5,682	0.03%
2023/06/14	1	131.00	0.1	133.00	130.50	0.9	5,637	0.02%
2023/06/13	1.2	135.37	13	133.23	135.00	-11.8	5,582	-0.21%
2023/06/12	2	130.50	7	129.86	130.50	-5	5,487	-0.09%
2023/06/09	1	128.00	2	128.50	128.00	-1	5,465	-0.02%
2023/06/08	3	127.00	0.1	127.00	126.00	2.9	5,502	0.05%
2023/06/07	3	128.00	2	128.00	129.00	1	5,548	0.02%
2023/06/06	0	0.00	1	127.50	127.00	-1	5,595	-0.02%
2023/06/05	0	0.00	6	130.00	130.00	-6	5,624	-0.11%
2023/06/02	1	126.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	3	129.50	0	0.00	129.00	3	6,015	0.05%
2023/05/30	3	129.00	0	0.00	129.00	3	6,057	0.05%
2023/05/29	1	130.00	2	130.25	130.50	-1	6,039	-0.02%
2023/05/26	17	125.79	1	126.00	125.50	16	6,126	0.26%
2023/05/25	0	0.00	4.5	125.56	125.50	-4.5	6,300	-0.07%
2023/05/24	8	125.19	5.2	125.15	124.50	2.8	6,388	0.04%
2023/05/23	1	127.50	2	127.75	127.50	-1	6,466	-0.02%
2023/05/22	3	125.67	0	0.00	127.00	3	6,636	0.05%
2023/05/19	3	127.17	81.4	126.39	126.00	-78.4	6,787	-1.15%
2023/05/18	81.4	125.16	0	0.00	125.50	81.4	6,762	1.20%
2023/05/17	1	123.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	1	122.00	30	121.50	121.50	-29	6,830	-0.42%
2023/05/15	0	0.00	2.9	123.00	122.50	-2.9	6,814	-0.04%
2023/05/12	1	123.00	1	125.50	125.50	0	6,893	0.00%
2023/05/11	5	125.00	0	0.00	124.00	5	6,930	0.07%
2023/05/10	2	127.00	3	129.50	129.50	-1	7,124	-0.01%
2023/05/09	7	126.86	0	0.00	126.50	7	7,217	0.10%
2023/05/08	5	134.10	2	137.25	133.50	3	7,224	0.04%
2023/05/05	0	0.00	1	133.00	133.50	-1	7,405	-0.01%
2023/05/04	4	130.75	0	0.00	131.50	4	7,952	0.05%
2023/05/03	0	0.00	3	132.67	133.50	-3	8,266	-0.04%
2023/04/28	3	130.33	0	0.00	133.00	3	8,374	0.04%
2023/04/27	0	0.00	10	130.00	129.50	-10	8,347	-0.12%
2023/04/26	0	0.00	1.2	126.00	130.50	-1.2	8,364	-0.01%
2023/04/25	12	132.88	16.1	131.81	130.00	-4.1	8,288	-0.05%
2023/04/21	4	139.63	3	139.50	139.00	1	8,332	0.01%
2023/04/20	35	142.43	0	0.00	142.50	35	8,360	0.42%
2023/04/19	0	0.00	38	147.95	143.50	-38	8,468	-0.45%
2023/04/18	39	150.47	0	0.00	147.00	39	8,422	0.46%
2023/04/13	15	148.50	53	146.78	147.00	-38	8,416	-0.45%
2023/04/12	59	150.28	11	150.45	150.00	48	8,401	0.57%
2023/04/11	11	150.45	10	150.00	150.00	1	8,409	0.01%
2023/04/07	6	148.25	6	147.75	147.50	0	8,363	0.00%
2023/04/06	2	147.00	2.2	146.97	148.00	-0.1	8,373	0.00%
2023/03/31	8.2	149.66	11	149.77	149.50	-2.9	8,403	-0.03%
2023/03/30	6	148.00	15	147.67	148.50	-9	8,360	-0.11%
2023/03/29	29	143.33	2	142.25	143.00	27	8,337	0.32%
2023/03/28	29	147.52	140.1	148.34	146.00	-111.1	8,476	-1.31%	大賣/鉅額交易
2023/03/27	59	154.87	19.9	156.34	151.50	39.1	8,360	0.47%
2023/03/24	65	156.32	26.5	158.96	155.50	38.5	8,339	0.46%
2023/03/23	68.1	159.38	72.2	156.89	159.50	-4.1	8,267	-0.05%
2023/03/22	0.2	148.41	6	149.33	150.00	-5.8	7,933	-0.07%
2023/03/21	16	148.34	10	147.00	147.00	6	7,914	0.08%
2023/03/20	27	147.81	12.3	148.43	148.00	14.7	7,914	0.19%
2023/03/17	22.3	147.08	10.6	147.91	148.00	11.8	7,991	0.15%
2023/03/16	25	144.56	2.1	144.10	144.50	22.9	8,098	0.28%
2023/03/15	5	149.00	5	150.49	147.00	0	8,154	0.00%
2023/03/14	2	144.99	4.4	145.59	147.00	-2.3	8,204	-0.03%
2023/03/13	3	142.67	2.9	143.44	145.50	0.1	8,335	0.00%
2023/03/10	3	145.33	19.6	145.56	145.00	-16.6	8,362	-0.20%
2023/03/09	2	150.25	14.7	149.02	148.50	-12.7	8,462	-0.15%
2023/03/08	3	148.83	56	149.51	150.00	-53	8,439	-0.63%
2023/03/07	17	147.97	62.1	148.78	148.50	-45.1	8,528	-0.53%
2023/03/06	80.8	153.10	99.2	153.85	151.50	-18.4	8,498	-0.22%
2023/03/03	66.2	149.72	23	151.02	150.50	43.2	8,334	0.52%
2023/03/02	40	147.95	36	148.76	148.00	4	8,660	0.05%
2023/03/01	22	148.93	5	148.50	149.50	17	8,852	0.19%
2023/02/24	33	147.79	9.4	150.18	147.50	23.6	9,086	0.26%
2023/02/23	30.5	149.46	20.1	147.61	149.50	10.4	9,028	0.12%
2023/02/22	19.1	141.85	18.7	141.68	142.50	0.4	9,014	0.00%
2023/02/21	10	143.50	48	145.18	145.50	-38	9,132	-0.42%
2023/02/20	77	144.51	55.8	143.70	143.50	21.2	9,533	0.22%
2023/02/17	39	143.87	44.5	144.14	144.50	-5.4	9,521	-0.06%
2023/02/16	8.5	145.74	6.9	146.81	149.00	1.6	9,440	0.02%
2023/02/15	4.3	146.65	5.3	146.59	145.00	-1	9,608	-0.01%
2023/02/14	16.3	149.36	14	146.46	145.50	2.3	9,519	0.02%
2023/02/13	2.4	147.54	0.1	148.50	147.50	2.3	9,556	0.02%
2023/02/10	20.1	151.36	33	148.16	147.50	-12.9	9,660	-0.13%
2023/02/09	28.8	152.75	56	153.84	150.50	-27.3	9,805	-0.28%
2023/02/08	108.7	152.75	37.1	153.46	154.00	71.6	9,831	0.73%	大買/
2023/02/07	14.1	147.35	20.4	147.35	148.50	-6.3	9,742	-0.06%
2023/02/06	3.1	147.62	7.2	147.67	148.50	-4.1	9,772	-0.04%
2023/02/03	22	147.93	38.6	149.43	151.50	-16.6	9,674	-0.17%
2023/02/02	19.7	147.48	10.6	147.45	147.00	9.1	9,537	0.10%
2023/02/01	24	140.66	89	137.48	142.00	-65	9,089	-0.72%
2023/01/31	21	130.38	25.8	130.65	129.50	-4.8	8,855	-0.05%
2023/01/30	26.4	129.35	5.3	130.29	130.50	21.1	8,906	0.24%
2023/01/17	0	0.00	18.1	124.98	126.00	-18.1	8,856	-0.20%
2023/01/16	30	124.83	1.2	125.08	125.50	28.8	8,966	0.32%
2023/01/13	0.5	124.81	46.1	124.55	124.00	-45.6	8,992	-0.51%
2023/01/12	1.8	126.21	3.5	125.97	125.50	-1.7	9,057	-0.02%
2023/01/11	15.9	124.50	27	124.94	125.50	-11.1	9,041	-0.12%
2023/01/10	4	123.27	3.3	124.09	123.50	0.7	9,085	0.01%
2023/01/09	85.1	122.45	8	120.94	123.50	77.1	9,169	0.84%
2023/01/06	2	115.50	2	117.50	118.00	0	9,206	0.00%
2023/01/05	1	115.50	2.2	117.08	115.50	-1.2	9,376	-0.01%
2023/01/04	12.2	117.91	11.1	117.05	117.50	1.1	9,454	0.01%
2023/01/03	4.1	116.88	2	116.75	118.00	2	9,535	0.02%
2022/12/30	2	116.25	2.6	116.12	115.00	-0.6	9,554	-0.01%
2022/12/29	1.9	113.64	12.5	115.97	116.50	-10.5	9,620	-0.11%
2022/12/28	3	116.83	71.6	114.45	114.00	-68.6	9,815	-0.70%
2022/12/27	1	118.00	0	0.00	118.00	1	9,880	0.01%
2022/12/26	0	0.00	2	118.00	116.00	-2	9,989	-0.02%
2022/12/23	7	116.29	5.8	117.00	117.00	1.2	10,116	0.01%
2022/12/22	8.8	119.55	2.1	119.52	119.50	6.8	10,179	0.07%
2022/12/21	2.1	119.05	2.7	120.25	120.00	-0.6	10,261	-0.01%
2022/12/20	15.7	121.46	25	121.58	118.50	-9.3	10,300	-0.09%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	2	120.00	11	120.55	121.00	-9	10,373	-0.09%
2022/12/15	12	123.58	5.1	123.29	123.50	6.9	10,490	0.07%
2022/12/14	5.1	124.58	3	123.00	125.00	2	10,525	0.02%
2022/12/13	11	120.32	2.6	121.40	120.00	8.4	10,613	0.08%
2022/12/12	3.6	121.86	5.3	121.64	122.00	-1.7	10,622	-0.02%
2022/12/09	24.3	124.08	43.5	123.02	121.50	-19.2	10,681	-0.18%
2022/12/08	30.1	123.68	4	122.88	124.00	26.1	10,619	0.25%
2022/12/07	13	121.88	27.6	120.26	118.50	-14.6	10,585	-0.14%
2022/12/06	14.3	126.55	2.8	125.84	124.00	11.5	10,914	0.11%
2022/12/05	9.4	126.66	7	126.57	127.00	2.4	10,858	0.02%
2022/12/02	2.4	124.29	3.3	124.49	124.50	-0.9	10,783	-0.01%
2022/12/01	12.3	123.76	11	124.59	123.50	1.3	10,825	0.01%
2022/11/30	3	120.67	3	120.67	121.00	0	10,891	0.00%
2022/11/29	17	121.91	18	119.72	120.50	-1	10,954	-0.01%
2022/11/28	8	121.44	7	120.86	122.00	1	10,869	0.01%
2022/11/25	16.2	122.07	33.8	121.16	120.00	-17.6	10,880	-0.16%
2022/11/24	77.9	125.61	16	126.75	123.50	61.9	10,847	0.57%
2022/11/23	16.1	122.96	18.3	123.30	122.50	-2.2	10,472	-0.02%
2022/11/22	43.3	121.77	10	121.95	122.00	33.3	10,331	0.32%
2022/11/21	46.6	118.31	36	118.78	118.00	10.6	10,324	0.10%
2022/11/18	16	116.63	15.2	117.23	115.50	0.9	10,538	0.01%
2022/11/17	32.2	121.23	27	120.58	121.00	5.2	10,446	0.05%
2022/11/16	120.5	121.27	38	119.96	123.00	82.5	10,300	0.80%	大買/
2022/11/15	117.6	115.52	89.8	112.79	116.00	27.8	9,870	0.28%	大買/
2022/11/14	11.8	110.88	11.4	110.92	111.00	0.4	10,112	0.00%
2022/11/11	65.4	110.66	20	110.30	109.50	45.4	10,391	0.44%
2022/11/10	0	0.00	0.1	109.00	110.00	-0.1	10,306	0.00%
2022/11/09	2	109.25	36.4	109.15	109.50	-34.4	10,425	-0.33%
2022/11/08	6.4	109.44	9.1	110.16	107.50	-2.7	10,680	-0.03%
2022/11/07	27	105.76	108.1	106.11	107.50	-81.1	10,829	-0.75%	大賣/
2022/11/04	13.5	110.37	4.5	109.40	111.00	8.9	10,661	0.08%
2022/11/03	69.6	110.28	32.6	109.47	110.50	37	10,550	0.35%
2022/11/02	37	107.40	17	107.62	107.00	20	10,464	0.19%
2022/11/01	1.2	103.50	6	103.33	104.00	-4.8	10,460	-0.05%
2022/10/31	11	103.36	7	103.20	102.50	4	10,606	0.04%
2022/10/28	8.1	102.57	29.3	103.11	102.50	-21.1	10,684	-0.20%
2022/10/27	19.1	100.23	25	100.92	101.50	-5.9	10,623	-0.06%
2022/10/26	13	94.99	17.1	95.52	95.70	-4.1	10,559	-0.04%
2022/10/25	0.7	97.82	4.3	97.46	97.30	-3.6	10,521	-0.03%
2022/10/24	4.3	99.72	4	99.48	97.90	0.3	10,523	0.00%
2022/10/21	25	96.96	21.5	96.24	95.00	3.5	10,508	0.03%
2022/10/20	10	97.40	26.3	97.29	98.40	-16.2	10,537	-0.15%
2022/10/19	2	101.25	6	101.25	99.80	-4	10,741	-0.04%
2022/10/18	20	100.60	9.3	102.05	100.50	10.7	10,864	0.10%
2022/10/17	41.3	100.23	6	99.60	103.00	35.3	11,816	0.30%
2022/10/14	73.4	102.30	11.5	100.55	103.50	62	12,295	0.50%
2022/10/13	62.5	98.83	190.8	97.26	94.10	-128.3	12,329	-1.04%	大賣/鉅額交易
2022/10/12	52	104.45	12	104.79	104.00	40	12,291	0.33%
2022/10/11	8	108.19	7	107.36	107.00	1	12,413	0.01%
2022/10/07	6	112.92	8.3	113.40	113.00	-2.3	12,607	-0.02%
2022/10/06	1.3	115.27	2.8	114.76	115.50	-1.5	13,015	-0.01%
2022/10/05	39	114.84	67	115.27	113.00	-28	13,248	-0.21%
2022/10/04	29	109.31	17.2	110.05	110.00	11.8	13,313	0.09%
2022/10/03	38	105.74	16.9	107.08	107.50	21.1	13,402	0.16%
2022/09/30	48.9	105.37	39.5	102.61	108.00	9.4	13,595	0.07%
2022/09/29	19	106.29	18.2	104.79	104.50	0.8	13,715	0.01%
2022/09/28	79	108.85	100.7	106.55	105.00	-21.7	13,911	-0.16%
2022/09/27	24	109.50	26.2	111.83	113.50	-2.2	14,330	-0.02%
2022/09/26	22.1	112.59	24.6	109.95	108.50	-2.5	14,738	-0.02%
2022/09/23	19	119.45	15.6	117.23	117.00	3.4	15,029	0.02%
2022/09/22	25.4	124.77	12.6	124.38	124.00	12.8	15,066	0.09%
2022/09/21	5.8	123.55	12	123.88	124.00	-6.2	15,104	-0.04%
2022/09/20	10.2	123.08	3.8	123.93	122.50	6.3	15,196	0.04%
2022/09/19	1.8	120.50	3	121.00	120.50	-1.2	15,291	-0.01%
2022/09/16	1	121.50	3.6	120.50	120.00	-2.6	15,471	-0.02%
2022/09/15	24.6	121.82	21	120.21	120.00	3.6	15,554	0.02%
2022/09/14	0.2	121.00	8	120.28	123.50	-7.8	15,708	-0.05%
2022/09/13	24	124.40	8	125.63	122.50	16	15,748	0.10%
2022/09/12	6	118.75	8.2	118.95	118.50	-2.2	15,530	-0.01%
2022/09/08	72.2	115.83	74.2	116.82	117.50	-2	15,711	-0.01%
2022/09/07	0.2	115.00	4.5	112.12	115.00	-4.2	15,940	-0.03%
2022/09/06	31	114.00	102.4	113.59	113.00	-71.4	16,010	-0.45%	大賣/
2022/09/05	5	120.40	1.2	119.37	118.50	3.8	15,932	0.02%
2022/09/02	12.2	122.43	16	123.53	122.00	-3.8	15,939	-0.02%
2022/09/01	39	123.38	7.1	121.55	121.00	31.9	16,062	0.20%
2022/08/31	1.1	125.00	14	123.29	125.50	-12.9	16,138	-0.08%
2022/08/30	28	122.71	6	123.33	122.50	22	16,552	0.13%
2022/08/29	15	121.77	5	122.50	123.00	10	17,208	0.06%
2022/08/26	21.1	128.45	23.5	129.76	126.50	-2.4	17,514	-0.01%
2022/08/25	14.5	128.31	10	127.25	127.50	4.5	17,347	0.03%
2022/08/24	11	121.95	6	122.08	123.00	5	17,193	0.03%
2022/08/23	10	120.60	2	121.50	121.50	8	17,543	0.05%
2022/08/22	2	124.75	2	125.38	123.50	0	17,678	0.00%
2022/08/19	82.6	127.09	76.2	126.94	125.50	6.4	17,767	0.04%
2022/08/18	37	124.79	55	124.05	124.50	-18	17,514	-0.10%
2022/08/17	37.2	120.08	30	120.03	119.50	7.2	17,449	0.04%
2022/08/16	22	123.07	34.3	122.73	122.50	-12.3	17,705	-0.07%
2022/08/15	39.3	124.81	15.2	125.19	124.00	24.1	17,881	0.13%
2022/08/12	87.1	120.03	28.3	116.52	121.50	58.8	18,001	0.33%
2022/08/11	13.3	113.51	2	113.50	113.00	11.3	17,973	0.06%
2022/08/10	0	0.00	2.4	112.26	111.00	-2.4	18,274	-0.01%
2022/08/09	6.4	113.28	18	114.06	113.50	-11.6	18,552	-0.06%
2022/08/08	19	114.03	12	114.00	114.00	7	19,047	0.04%
2022/08/05	98.1	111.47	3	112.33	114.00	95.1	19,385	0.49%
2022/08/04	7	106.14	61	104.75	106.50	-54	19,606	-0.28%
2022/08/03	3	109.17	23.9	108.11	108.00	-20.9	19,728	-0.11%
2022/08/02	4.1	109.98	15.4	108.97	109.00	-11.3	20,209	-0.06%
2022/08/01	5	114.20	3	112.83	112.50	2	20,510	0.01%
2022/07/29	6	118.75	3	118.83	119.50	3	21,141	0.01%
2022/07/28	51	121.20	17	120.03	118.00	34	21,759	0.16%
2022/07/27	34	119.87	30.9	120.08	120.00	3.1	22,255	0.01%
2022/07/26	28	121.18	39.3	120.05	119.50	-11.3	22,354	-0.05%
2022/07/25	24	126.94	3	127.17	127.50	21	22,271	0.09%
2022/07/22	53.3	132.35	20	130.88	130.00	33.3	22,383	0.15%
2022/07/21	70.1	124.61	30	127.02	129.50	40.1	21,594	0.19%
2022/07/20	6.6	117.86	26	118.13	118.00	-19.4	21,191	-0.09%
2022/07/19	6.3	114.02	8	114.50	114.00	-1.8	21,217	-0.01%
2022/07/18	75	117.86	7	118.50	117.00	68	21,378	0.32%
2022/07/15	15	115.40	16.3	114.72	116.00	-1.3	21,812	-0.01%
2022/07/14	16.7	114.28	10.4	114.10	114.50	6.3	21,730	0.03%
2022/07/13	12.6	113.63	2	113.75	110.00	10.6	21,524	0.05%
2022/07/12	10	112.00	42	112.00	112.50	-32	21,510	-0.15%
2022/07/11	4	117.50	5.3	117.83	117.50	-1.3	21,710	-0.01%
2022/07/08	53.4	120.25	11	116.36	117.00	42.4	21,852	0.19%
2022/07/07	66.7	115.46	44	115.38	117.00	22.7	21,879	0.10%
2022/07/06	21	114.90	38	115.84	112.50	-17	22,093	-0.08%
2022/07/05	44	117.26	44	117.29	118.00	0	22,267	0.00%
2022/07/04	9	121.80	47.3	119.74	122.00	-38.2	22,281	-0.17%
2022/07/01	22.3	124.84	107.2	125.03	122.50	-85	22,482	-0.38%	大賣/
2022/06/30	11	137.05	41.6	135.86	136.00	-30.6	22,408	-0.14%
2022/06/29	2.6	138.35	6	141.00	143.00	-3.4	22,711	-0.02%
2022/06/28	24	140.31	26.1	140.67	140.50	-2.1	22,946	-0.01%
2022/06/27	14.1	147.31	61	147.88	147.50	-46.9	23,468	-0.20%
2022/06/24	82	141.79	57.4	139.21	140.00	24.6	23,867	0.10%
2022/06/23	52.4	142.54	51	142.42	144.00	1.4	24,329	0.01%
2022/06/22	52	147.42	24	149.31	144.00	28	24,814	0.11%
2022/06/21	36	156.03	8.7	156.38	156.50	27.3	25,557	0.11%
2022/06/20	26.7	157.69	28.2	157.36	154.00	-1.4	26,723	-0.01%
2022/06/17	12.9	164.12	21.3	163.32	167.50	-8.4	27,070	-0.03%
2022/06/16	37.4	174.81	48.5	175.27	166.00	-11.1	27,297	-0.04%
2022/06/15	9.5	170.83	21.2	170.62	170.50	-11.7	27,687	-0.04%
2022/06/14	9.1	165.05	7	166.00	168.00	2.1	27,861	0.01%
2022/06/13	21	167.43	19.2	167.39	166.50	1.8	27,830	0.01%
2022/06/10	18.1	172.22	30.6	172.62	172.50	-12.5	27,999	-0.04%
2022/06/09	40	175.26	35.3	174.65	176.50	4.7	27,910	0.02%
2022/06/08	32	178.37	60.1	177.46	175.00	-28	27,819	-0.10%
2022/06/07	13	180.50	71.9	179.33	182.00	-58.9	27,607	-0.21%
2022/06/06	110.1	176.49	154.4	174.44	176.50	-44.3	27,139	-0.16%	大買/大賣/
2022/06/02	142.8	173.14	44.1	171.52	173.00	98.7	26,990	0.37%	大買/
2022/06/01	23	172.20	10.7	173.60	171.50	12.3	26,945	0.05%
2022/05/31	153.6	172.67	62.1	173.72	173.50	91.5	26,840	0.34%	大買/
2022/05/30	69.1	168.32	41.3	169.09	169.00	27.8	26,547	0.10%
2022/05/27	13.3	163.70	12	165.50	162.50	1.3	26,408	0.00%
2022/05/26	7	162.29	10.8	162.06	160.50	-3.8	26,281	-0.01%
2022/05/25	2	159.75	5.7	163.16	164.00	-3.7	26,198	-0.01%
2022/05/24	36.5	164.24	52.3	164.53	160.50	-15.7	26,005	-0.06%
2022/05/23	25.5	175.01	11.8	172.88	172.00	13.8	25,657	0.05%
2022/05/20	70.9	176.08	46.6	176.41	175.00	24.4	25,429	0.10%
2022/05/19	28.2	172.34	6	172.08	173.50	22.2	25,020	0.09%
2022/05/18	7	172.50	18	173.67	171.50	-11	24,878	-0.04%
2022/05/17	9.7	170.26	33.6	169.09	171.50	-23.9	24,725	-0.10%
2022/05/16	56	169.54	47.1	169.89	167.50	8.9	24,832	0.04%
2022/05/13	17.1	167.63	20.9	167.83	166.50	-3.8	24,511	-0.02%
2022/05/12	27.9	164.69	53.3	165.83	163.00	-25.4	24,431	-0.10%
2022/05/11	18.3	165.15	27.4	165.02	163.50	-9.1	24,469	-0.04%
2022/05/10	76	167.09	128	167.06	168.00	-52	24,989	-0.21%	大賣/
2022/05/09	21	167.45	32.3	166.07	163.00	-11.3	24,776	-0.05%
2022/05/06	62	169.16	37	169.05	171.50	25	24,525	0.10%
2022/05/05	19.6	168.35	14.4	168.39	168.00	5.2	24,166	0.02%
2022/05/04	25.6	159.53	73	159.02	162.50	-47.4	23,768	-0.20%
2022/05/03	32.2	149.12	37	149.03	151.50	-4.8	23,539	-0.02%
2022/04/29	12	147.08	18	147.86	146.00	-6	23,509	-0.03%
2022/04/28	18	142.94	29.4	145.95	143.50	-11.4	23,501	-0.05%
2022/04/27	51.3	139.08	42	143.15	145.00	9.3	23,407	0.04%
2022/04/26	67	147.93	58.1	145.87	143.50	8.9	23,610	0.04%
2022/04/25	26	151.90	6	149.92	149.00	20	23,957	0.08%
2022/04/22	50	160.44	40.5	159.45	159.50	9.5	24,015	0.04%
2022/04/21	69.5	164.08	69	167.59	166.50	0.5	23,823	0.00%
2022/04/20	33	159.48	58.7	158.76	159.50	-25.7	23,299	-0.11%
2022/04/19	38	158.37	41.3	160.44	158.00	-3.3	23,270	-0.01%
2022/04/18	36.3	152.29	66	154.75	156.00	-29.7	23,186	-0.13%
2022/04/15	57	158.03	67.2	160.73	156.50	-10.2	23,015	-0.04%
2022/04/14	18	166.28	26	167.25	167.00	-8	22,684	-0.04%
2022/04/13	191	163.47	6.7	163.90	163.50	184.3	22,437	0.82%	大買/鉅額交易
2022/04/12	19.7	160.15	9	159.39	159.00	10.7	22,172	0.05%
2022/04/11	49.1	165.57	55.6	163.22	160.50	-6.5	21,872	-0.03%
2022/04/08	24	171.94	34	172.00	173.00	-10	21,426	-0.05%
2022/04/07	24.6	172.74	24.2	172.14	172.50	0.4	20,942	0.00%
2022/04/06	40.3	181.31	21.1	180.49	180.00	19.2	20,316	0.09%
2022/04/01	54.1	183.75	33.4	182.64	183.00	20.7	20,023	0.10%
2022/03/31	27.1	194.04	34.7	196.29	191.00	-7.6	19,559	-0.04%
2022/03/30	72.7	197.74	125.3	195.66	190.50	-52.6	19,221	-0.27%	大賣/
2022/03/29	17.9	189.53	35	188.24	194.50	-17.1	18,900	-0.09%
2022/03/28	40	180.89	44.4	181.96	177.00	-4.4	18,930	-0.02%
2022/03/25	72	178.83	58.1	179.77	179.50	13.9	18,298	0.08%
2022/03/24	114.6	176.96	41.1	176.97	179.00	73.5	17,766	0.41%	大買/
2022/03/23	11.7	168.43	121.6	168.06	175.50	-109.9	16,873	-0.65%	大賣/鉅額交易
2022/03/22	46.7	156.57	70.1	156.60	160.00	-23.4	15,827	-0.15%
2022/03/21	46.3	154.36	27.3	153.59	153.50	18.9	15,465	0.12%
2022/03/18	39.6	150.34	43.6	150.97	149.00	-3.9	15,255	-0.03%
2022/03/17	30.9	143.64	27.3	146.02	148.50	3.6	14,639	0.02%
2022/03/16	50.5	138.39	5.4	136.87	137.00	45.1	14,436	0.31%
2022/03/15	52	141.57	116.8	139.92	138.50	-64.8	14,460	-0.45%	大賣/
2022/03/14	28.2	144.66	7	144.57	145.00	21.2	14,442	0.15%
2022/03/11	22	143.82	21.8	144.12	143.00	0.2	14,740	0.00%
2022/03/10	78.5	146.31	26.7	144.15	143.00	51.8	14,906	0.35%
2022/03/09	19.9	142.99	13.5	143.02	143.50	6.4	15,044	0.04%
2022/03/08	29.1	142.10	21.6	141.98	140.00	7.5	15,349	0.05%
2022/03/07	7	138.21	12.7	137.90	138.00	-5.7	16,046	-0.04%
2022/03/04	18.6	145.41	26.6	144.85	144.50	-8	17,325	-0.05%
2022/03/03	17	144.94	16.2	146.03	145.50	0.8	18,951	0.00%
2022/03/02	7.5	141.52	6	140.60	143.00	1.5	19,522	0.01%
2022/03/01	7.6	139.18	5	140.50	139.50	2.6	20,151	0.01%
2022/02/25	33.8	136.19	40	138.15	136.50	-6.2	20,576	-0.03%
2022/02/24	19	136.08	22.9	135.80	133.50	-3.9	21,396	-0.02%
2022/02/23	10.6	139.73	3	139.50	140.00	7.6	21,422	0.04%
2022/02/22	8	137.31	33.7	138.17	136.50	-25.7	21,565	-0.12%
2022/02/21	2	141.50	0.2	142.50	142.00	1.8	21,782	0.01%
2022/02/18	0.2	139.50	58	141.31	144.50	-57.8	22,092	-0.26%
2022/02/17	74.6	145.61	115	145.08	143.00	-40.5	22,348	-0.18%	大賣/
2022/02/16	87.7	150.16	30	149.80	147.50	57.7	22,483	0.26%
2022/02/15	53.2	146.87	64	147.98	145.50	-10.8	22,383	-0.05%
2022/02/14	78	147.22	39	143.99	143.50	39	22,227	0.18%
2022/02/11	65.7	150.94	59	150.19	152.00	6.7	22,140	0.03%
2022/02/10	59.3	147.98	195.3	149.69	147.50	-136	21,979	-0.62%	大賣/鉅額交易
2022/02/09	85	145.46	70	146.56	143.00	15	21,281	0.07%
2022/02/08	2	145.50	84	144.44	145.00	-82	21,042	-0.39%
2022/02/07	110.7	144.30	15.8	147.75	144.00	94.9	21,124	0.45%	大買/
2022/01/26	81.7	141.49	26.9	141.72	143.00	54.8	20,884	0.26%
2022/01/25	62.9	141.44	75.6	141.76	140.50	-12.8	20,809	-0.06%
2022/01/24	7.4	136.27	3.2	136.20	138.50	4.2	20,593	0.02%
2022/01/21	39	139.01	32.5	136.58	135.00	6.5	20,604	0.03%
2022/01/20	27.9	141.36	4	141.50	142.00	23.9	20,533	0.12%
2022/01/19	15.9	139.88	10.9	140.14	140.50	5	20,662	0.02%
2022/01/18	15.2	136.75	21.6	136.84	139.00	-6.4	20,828	-0.03%
2022/01/17	3.5	129.86	9.8	127.39	131.00	-6.3	20,616	-0.03%
2022/01/14	5.9	123.00	6	122.00	124.00	-0.1	21,152	0.00%
2022/01/13	5	125.60	8.1	126.25	126.00	-3.1	21,889	-0.01%
2022/01/12	4	126.00	11.5	127.72	126.50	-7.5	22,179	-0.03%
2022/01/11	15	134.70	9.9	132.53	130.50	5.1	22,287	0.02%
2022/01/10	6.3	134.77	7	134.64	137.00	-0.7	22,311	0.00%
2022/01/07	7	133.07	18.1	133.42	131.00	-11.1	22,444	-0.05%
2022/01/06	9	137.50	5.5	138.00	138.00	3.5	22,628	0.02%
2022/01/05	1	140.00	7	140.86	139.50	-6	22,911	-0.03%
2022/01/04	27	144.69	9	143.73	143.50	18	23,052	0.08%
2022/01/03	1	141.50	15.3	140.57	141.00	-14.3	23,537	-0.06%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	4	143.63	17	144.71	142.00	-13	24,430	-0.05%
2021/12/28	4	142.63	7	142.71	143.50	-3	24,848	-0.01%
2021/12/27	1	142.50	1	143.50	142.50	0	25,173	0.00%
2021/12/24	6	144.83	63	144.44	143.00	-57	25,512	-0.22%
2021/12/23	47	148.17	20.2	148.30	145.00	26.8	25,614	0.10%
2021/12/22	38.2	148.52	31.1	147.75	145.50	7.1	25,562	0.03%
2021/12/21	3.6	139.59	17.5	139.54	139.50	-13.9	25,152	-0.06%
2021/12/20	15.1	140.15	5.3	139.91	139.00	9.8	25,892	0.04%
2021/12/17	19	144.21	21	144.24	144.50	-2	26,456	-0.01%
2021/12/16	63	146.40	17.8	147.40	147.00	45.2	26,543	0.17%
2021/12/15	62	140.97	57	142.63	143.00	5	26,464	0.02%
2021/12/14	5.9	141.04	17.2	141.64	142.00	-11.3	26,689	-0.04%
2021/12/13	6.5	139.68	2	138.50	138.00	4.5	26,765	0.02%
2021/12/10	13	138.46	2	141.25	140.00	11	27,342	0.04%
2021/12/09	6.1	141.34	96.5	142.49	141.00	-90.5	28,202	-0.32%
2021/12/08	116	144.16	83.4	144.04	144.50	32.6	28,612	0.11%	大買/
2021/12/07	59.3	144.89	58.3	144.94	144.00	1	28,992	0.00%
2021/12/06	19.7	151.08	7.8	152.98	149.00	11.9	29,329	0.04%
2021/12/03	36.8	154.40	13.5	154.96	154.00	23.3	30,337	0.08%
2021/12/02	57.6	153.39	19.3	156.53	152.00	38.3	30,465	0.13%
2021/12/01	33.1	160.02	131	158.68	162.50	-97.9	30,713	-0.32%	大賣/
2021/11/30	69.2	160.22	47.5	160.91	155.50	21.7	30,901	0.07%
2021/11/29	214.3	147.32	95.7	147.54	156.00	118.7	31,412	0.38%	大買/鉅額交易
2021/11/26	59.1	141.33	91	143.05	143.50	-31.9	31,181	-0.10%
2021/11/25	82.1	141.65	98	143.08	139.00	-16	30,992	-0.05%
2021/11/24	37.5	138.40	29	136.50	138.00	8.5	30,645	0.03%
2021/11/23	65	143.91	61.1	143.40	143.00	3.9	31,034	0.01%
2021/11/22	10.1	136.99	6	137.83	137.50	4.1	31,544	0.01%
2021/11/19	24	138.46	20	139.25	135.50	4	34,292	0.01%
2021/11/18	22	141.80	27	140.15	139.50	-5	35,764	-0.01%
2021/11/17	33	141.59	37	141.38	143.00	-4	36,558	-0.01%
2021/11/16	24	140.77	11.7	138.67	136.00	12.3	37,590	0.03%
2021/11/15	28.2	137.38	7	138.00	138.50	21.2	38,657	0.05%
2021/11/12	8.5	134.03	5	134.30	133.00	3.5	39,680	0.01%
2021/11/11	11.6	131.27	1	131.50	130.50	10.6	40,366	0.03%
2021/11/10	12	133.08	21	132.67	131.00	-9	40,750	-0.02%
2021/11/09	7.4	129.65	35	129.16	130.00	-27.6	40,825	-0.07%
2021/11/08	5.2	121.71	220	121.54	122.00	-214.8	40,859	-0.53%	大賣/鉅額交易
2021/11/05	5	124.20	2	126.00	124.00	3	41,105	0.01%
2021/11/04	3	126.67	1	126.00	126.00	2	41,586	0.00%
2021/11/03	0	0.00	4	129.50	130.00	-4	41,987	-0.01%
2021/11/02	5	130.70	3	132.67	128.00	2	42,474	0.00%
2021/11/01	22.6	131.56	4	131.50	131.00	18.6	43,019	0.04%
2021/10/29	16	128.91	4	128.50	128.00	12	44,230	0.03%
2021/10/28	4	130.75	0	0.00	129.00	4	44,764	0.01%
2021/10/27	9.3	127.79	12	131.21	132.00	-2.7	45,083	-0.01%
2021/10/26	49	129.34	19	130.29	127.00	30	45,547	0.07%
2021/10/25	9	140.17	3	139.50	139.50	6	46,178	0.01%
2021/10/22	41	139.43	69.3	141.23	144.00	-28.3	46,175	-0.06%
2021/10/21	50	138.61	52	139.78	136.00	-2	46,465	0.00%
2021/10/20	13	134.19	37	134.42	135.00	-24	46,586	-0.05%
2021/10/19	2	128.00	5	126.00	128.50	-3	47,139	-0.01%
2021/10/18	11	122.45	6	122.17	123.00	5	47,995	0.01%
2021/10/15	5	122.10	5	121.90	122.00	0	48,377	0.00%
2021/10/14	33	118.56	30.1	119.25	118.00	2.9	48,819	0.01%
2021/10/13	42	126.20	54.6	124.82	120.50	-12.6	49,261	-0.03%
2021/10/12	2	128.50	14	130.25	128.50	-12	49,863	-0.02%
2021/10/08	22	133.02	11	135.00	131.00	11	50,305	0.02%
2021/10/07	12	131.38	9	132.56	133.50	3	50,945	0.01%
2021/10/06	8	126.56	19	127.58	130.50	-11	50,971	-0.02%
2021/10/05	20	121.23	38	123.93	126.50	-18	51,717	-0.03%
2021/10/04	34	124.78	45	125.89	121.50	-11	52,128	-0.02%
2021/10/01	31	124.08	90.8	125.84	124.00	-59.8	52,726	-0.11%
2021/09/30	5	134.90	4	134.88	134.00	1	53,156	0.00%
2021/09/29	15.3	136.07	13	136.04	134.00	2.3	53,244	0.00%
2021/09/28	61	137.84	15	137.00	139.00	46	53,458	0.09%
2021/09/27	33	137.24	26.6	136.28	138.00	6.4	53,472	0.01%
2021/09/24	12	132.08	41	133.18	135.00	-29	52,807	-0.05%
2021/09/23	7	125.93	6	126.92	124.50	1	52,292	0.00%
2021/09/22	7	123.64	1	124.50	125.00	6	52,340	0.01%
2021/09/17	13	124.42	7	125.21	126.50	6	52,383	0.01%
2021/09/16	19	120.55	13	121.04	121.50	6	52,394	0.01%
2021/09/15	10	121.49	18	121.86	120.00	-8	52,459	-0.02%
2021/09/14	26.2	123.83	11	123.77	121.50	15.2	52,046	0.03%
2021/09/13	11	132.23	11	131.64	129.00	0	51,349	0.00%
2021/09/10	6	131.67	9	130.00	133.00	-3	51,054	-0.01%
2021/09/09	6.1	133.76	13	134.92	133.00	-7	50,598	-0.01%
2021/09/08	78.5	132.00	57	133.34	130.50	21.5	50,078	0.04%
2021/09/07	20	140.73	5.6	145.46	138.50	14.4	49,056	0.03%
2021/09/06	17	156.21	6	156.42	153.50	11	48,713	0.02%
2021/09/03	31	165.55	36	164.31	165.50	-5	48,488	-0.01%
2021/09/02	82.2	168.08	82	168.90	159.00	0.2	48,252	0.00%
2021/09/01	39.2	161.70	30	164.42	167.00	9.2	46,980	0.02%
2021/08/31	22	153.64	13	153.62	155.00	9	46,231	0.02%
2021/08/30	5	151.20	5.2	152.79	150.00	-0.2	46,138	0.00%
2021/08/27	19.2	151.44	31.1	152.43	150.00	-11.9	46,457	-0.03%
2021/08/26	37	160.24	26	159.75	158.00	11	46,194	0.02%
2021/08/25	133	166.04	114	165.55	158.50	19	45,344	0.04%	大買/大賣/
2021/08/24	23	159.13	39	158.78	163.50	-16	43,208	-0.04%
2021/08/23	12	149.38	118	151.28	149.00	-106	42,798	-0.25%	大賣/鉅額交易
2021/08/20	52	142.61	41	142.89	144.00	11	43,009	0.03%
2021/08/19	160	145.87	51	148.51	135.00	109	42,007	0.26%	大買/鉅額交易
2021/08/18	32	143.00	46	144.73	150.00	-14	40,718	-0.03%
2021/08/17	24.3	137.69	19	139.68	137.50	5.3	39,881	0.01%
2021/08/16	8	133.44	12.2	134.42	135.50	-4.2	39,150	-0.01%
2021/08/13	8	134.75	15	136.57	130.50	-7	38,780	-0.02%
2021/08/12	2	136.00	7	134.57	136.50	-5	38,600	-0.01%
2021/08/11	12	132.33	4	137.88	128.00	8	38,648	0.02%
2021/08/10	8	132.81	7	135.36	135.00	1	38,582	0.00%
2021/08/09	35	144.06	28.4	142.01	138.50	6.6	38,319	0.02%
2021/08/06	13	147.81	23	148.46	150.00	-10	38,020	-0.03%
2021/08/05	46	147.68	39	144.47	144.50	7	37,805	0.02%
2021/08/04	19	149.97	21	150.62	149.50	-2	37,759	-0.01%
2021/08/03	13.2	139.73	13	140.54	142.00	0.2	36,910	0.00%
2021/08/02	18	136.11	17	136.32	135.00	1	36,810	0.00%
2021/07/30	35.4	139.92	41	140.71	135.00	-5.6	36,379	-0.02%
2021/07/29	43	133.76	31	133.69	136.50	12	35,710	0.03%
2021/07/28	44	136.01	40	133.00	132.50	4	34,588	0.01%
2021/07/27	29	153.34	33	153.50	147.00	-4	34,541	-0.01%
2021/07/26	45	151.59	66	150.68	155.00	-21	33,627	-0.06%
2021/07/23	21	150.98	9.1	150.23	141.00	11.9	32,848	0.04%
2021/07/22	123	153.45	83	153.15	153.00	40	32,220	0.12%	大買/
2021/07/21	11	146.27	15	145.93	147.50	-4	31,411	-0.01%
2021/07/20	77	137.40	78	136.19	134.50	-1	31,298	0.00%
2021/07/19	189	135.87	86	135.40	134.00	103	31,150	0.33%	大買/鉅額交易
2021/07/16	49	131.67	44	133.17	137.00	5	31,080	0.02%
2021/07/15	15	126.67	20	126.70	130.00	-5	30,465	-0.02%
2021/07/14	129	126.52	132	127.38	124.50	-3	30,605	-0.01%	大買/大賣/
2021/07/13	1	123.00	25	121.12	123.00	-24	30,442	-0.08%
2021/07/12	42	111.93	22	112.89	112.00	20	30,802	0.06%
2021/07/09	31	100.15	216	105.18	105.50	-185	29,847	-0.62%	大賣/鉅額交易
2021/07/08	27	94.66	41	94.72	96.20	-14	29,423	-0.05%
2021/07/07	22	91.94	68.1	94.35	95.50	-46.1	29,117	-0.16%
2021/07/06	23	86.86	5	87.82	86.90	18	28,520	0.06%
2021/07/05	31	87.65	14	87.78	86.20	17	28,772	0.06%
2021/07/02	2	83.95	32.1	80.82	86.00	-30.1	28,994	-0.10%
2021/07/01	3.5	80.55	2	79.40	78.90	1.5	29,316	0.01%
2021/06/30	7	81.41	5	80.70	80.30	2	29,785	0.01%
2021/06/29	15	85.11	1	84.40	81.10	14	31,403	0.04%
2021/06/28	30	85.42	23	85.78	84.90	7	33,429	0.02%
2021/06/25	46.3	85.19	24	85.31	84.30	22.3	34,038	0.07%
2021/06/24	5.2	82.75	9.2	83.71	83.50	-4.1	33,812	-0.01%
2021/06/23	29	81.89	13	81.79	82.40	16	33,654	0.05%
2021/06/22	13	80.53	4.1	82.57	79.20	8.9	33,733	0.03%
2021/06/21	4.2	79.32	11.3	79.03	79.90	-7.1	33,417	-0.02%
2021/06/18	4	80.13	11	80.26	79.60	-7	33,176	-0.02%
2021/06/17	11.1	79.80	16	79.82	81.50	-4.9	33,009	-0.01%
2021/06/16	6.1	81.51	7	80.63	79.90	-0.9	32,827	0.00%
2021/06/15	16	83.43	5	83.64	82.30	11	32,627	0.03%
2021/06/11	113.3	84.04	99	84.62	83.00	14.3	32,497	0.04%	大買/
2021/06/10	105	83.24	81	83.66	83.10	24	31,950	0.08%	大買/
2021/06/09	29.1	78.90	38	79.23	78.60	-8.9	31,065	-0.03%
2021/06/08	184.1	77.33	324	77.49	77.00	-139.9	30,472	-0.46%	大買/大賣/鉅額交易
2021/06/07	24	85.16	38	83.85	83.10	-14	29,770	-0.05%
2021/06/04	115	87.13	103	87.58	86.00	12	29,326	0.04%	大買/大賣/
2021/06/03	25	85.96	35.1	86.03	85.70	-10.1	28,631	-0.04%
2021/06/02	30	84.56	127	84.38	83.00	-97	28,030	-0.35%	大賣/
2021/06/01	22	84.35	102	83.32	86.10	-80	27,484	-0.29%	大賣/
2021/05/31	129	83.44	176	83.13	81.90	-47	26,770	-0.18%	大買/大賣/
2021/05/28	133	75.97	110	77.69	79.20	23	25,574	0.09%	大買/大賣/
2021/05/27	60	70.99	13	69.95	72.00	47	24,303	0.19%
2021/05/26	0	0.00	15	69.59	68.50	-15	23,964	-0.06%
2021/05/25	65	70.14	35	70.29	68.20	30	23,809	0.13%
2021/05/24	46	66.24	44	66.25	66.80	2	23,310	0.01%
2021/05/21	8	64.08	15	64.76	64.00	-7	23,089	-0.03%
2021/05/20	13	64.38	0	0.00	62.90	13	23,202	0.06%
2021/05/19	72	65.62	215	65.89	66.00	-143	23,128	-0.62%	大賣/鉅額交易
2021/05/18	4	60.83	10	60.98	62.90	-6	22,850	-0.03%
2021/05/17	71	59.93	105	59.17	57.20	-34	22,602	-0.15%	大賣/
2021/05/14	353	65.23	342	64.46	63.50	11	22,280	0.05%	大買/大賣/
2021/05/13	166	64.01	16	63.53	62.90	150	21,942	0.68%	大買/鉅額交易
2021/05/12	41	67.23	133	62.80	63.50	-92	21,570	-0.43%	大賣/
2021/05/11	17	69.25	120.6	67.46	67.00	-103.6	20,854	-0.50%	大賣/鉅額交易
2021/05/10	133	71.92	43.4	73.63	74.00	89.6	20,353	0.44%	大買/
2021/05/06	1	61.00	23	61.20	61.20	-22	19,751	-0.11%
2021/05/05	13	67.25	1	65.80	62.80	12	19,622	0.06%
2021/05/04	11	62.10	143	62.81	64.40	-132	19,451	-0.68%	大賣/鉅額交易
2021/05/03	5	66.90	64	66.42	67.00	-59	19,143	-0.31%
2021/04/29	4	69.80	3	70.50	69.00	1	18,981	0.01%
2021/04/28	46	70.95	31	69.87	69.60	15	18,872	0.08%
2021/04/27	9	73.19	62	73.02	72.10	-53	18,631	-0.28%
2021/04/26	128	76.54	8	75.60	75.40	120	18,336	0.65%	大買/鉅額交易
2021/04/23	201	75.47	27	74.29	74.40	174	17,959	0.97%	大買/鉅額交易
2021/04/22	47	76.19	32	76.64	72.60	15	17,593	0.09%
2021/04/21	8	73.19	79	72.99	73.40	-71	17,087	-0.42%
2021/04/20	286	73.10	20	73.48	73.00	266	16,800	1.58%	大買/鉅額交易
2021/04/19	64	71.11	16.1	70.51	70.00	47.9	16,096	0.30%
2021/04/16	2	70.55	17	68.49	71.10	-15	15,114	-0.10%
2021/04/15	12	64.55	7	64.51	64.70	5	14,251	0.04%
2021/04/14	21	62.94	24	62.41	63.70	-3	13,976	-0.02%
2021/04/13	14	66.84	41	64.95	65.60	-27	13,548	-0.20%
2021/04/12	0	0.00	7	66.50	66.70	-7	12,897	-0.05%
2021/04/09	7	62.09	14	61.89	60.70	-7	12,824	-0.05%
2021/04/08	92	65.63	76	65.88	64.00	16	12,398	0.13%
2021/04/07	4	61.45	12.1	63.35	64.20	-8.1	11,648	-0.07%
2021/04/06	23	58.97	29.9	58.76	58.40	-6.9	11,053	-0.06%
2021/04/01	208.1	58.27	192	58.47	58.20	16.1	10,491	0.15%	大買/大賣/
2021/03/31	183	54.68	337.4	55.67	57.40	-154.4	8,769	-1.76%	大買/大賣/鉅額交易
2021/03/30	223	49.87	90.1	50.42	52.20	132.9	6,590	2.02%	大買/鉅額交易
2021/03/29	6	48.29	8	47.74	47.50	-2	5,909	-0.03%
2021/03/26	2	47.45	11	47.35	47.45	-9	5,852	-0.15%
2021/03/25	73	47.05	52.2	47.12	47.00	20.8	5,689	0.37%
2021/03/24	5	44.54	0	0.00	44.45	5	5,396	0.09%
2021/03/23	0	0.00	2	45.33	44.65	-2	5,427	-0.04%
2021/03/19	2	44.48	2	44.55	44.50	0	5,708	0.00%
2021/03/18	4	45.05	6	44.98	45.00	-2	5,742	-0.03%
2021/03/17	13	45.91	10	45.38	45.15	3	5,847	0.05%
2021/03/16	0	0.00	1	45.75	46.50	-1	5,917	-0.02%
2021/03/15	5.1	45.43	0	0.00	45.50	5.1	6,056	0.08%
2021/03/11	1	44.35	1	44.85	44.60	0	6,587	0.00%
2021/03/10	0	0.00	5	43.95	43.90	-5	6,813	-0.07%
2021/03/09	25	43.42	39	43.62	43.80	-14	7,223	-0.19%
2021/03/04	3	45.55	2	44.90	45.00	1	7,367	0.01%
2021/03/03	0	0.00	4	45.28	46.20	-4	7,644	-0.05%
2021/03/02	11	46.94	30	46.60	46.30	-19	7,592	-0.25%
2021/02/26	20	47.35	2	47.35	47.35	18	7,537	0.24%
2021/02/25	15	47.05	0	0.00	46.90	15	7,510	0.20%
2021/02/24	2	47.18	10	47.07	46.70	-8	7,609	-0.11%
2021/02/23	1	46.50	3	46.90	46.65	-2	7,591	-0.03%
2021/02/22	31	48.35	31	47.29	47.45	0	7,530	0.00%
2021/02/19	1	45.60	25	47.13	47.45	-24	7,275	-0.33%
2021/02/18	6	47.24	9	46.98	46.85	-3	7,114	-0.04%
2021/02/17	1	45.90	0.2	45.80	46.15	0.8	7,002	0.01%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	10	43.83	43.90	-10	6,937	-0.14%
2021/02/03	7	43.85	0	0.00	43.70	7	6,939	0.10%
2021/02/02	1	43.35	6	43.55	43.75	-5	6,955	-0.07%
2021/02/01	14	42.15	8	42.40	42.55	6	6,936	0.09%
2021/01/29	9	43.93	32	43.28	43.10	-23	6,909	-0.33%
2021/01/28	0	0.00	18	44.64	44.35	-18	6,858	-0.26%
2021/01/27	6	44.90	19.1	44.98	45.45	-13.1	6,841	-0.19%
2021/01/26	0	0.00	9	44.63	44.70	-9	6,806	-0.13%
2021/01/25	2	44.95	0	0.00	44.90	2	6,778	0.03%
2021/01/22	0	0.00	4	43.54	44.65	-4	6,759	-0.06%
2021/01/21	2	44.28	10	44.37	44.05	-8	6,733	-0.12%
2021/01/20	17	45.96	11	45.81	45.10	6	6,699	0.09%
2021/01/19	7	46.55	5	46.34	46.10	2	6,581	0.03%
2021/01/18	3	46.00	3	46.13	46.10	0	6,537	0.00%
2021/01/15	15	48.31	10	47.32	47.30	5	6,465	0.08%
2021/01/14	97	48.10	16.4	47.59	48.20	80.6	6,337	1.27%
2021/01/13	1	47.20	1	47.05	46.55	0	6,131	0.00%
2021/01/12	9	46.91	11	46.76	46.15	-2	6,067	-0.03%
2021/01/11	14	47.21	10	47.22	47.50	4	5,985	0.07%
2021/01/08	4	45.36	1	45.45	45.35	3	5,832	0.05%
2021/01/07	2	46.08	0.9	45.80	45.80	1.1	5,840	0.02%
2021/01/06	3	45.93	9	45.85	45.65	-6	5,914	-0.10%
2021/01/05	2	47.05	0	0.00	46.85	2	5,892	0.03%
2021/01/04	8	47.77	4	48.38	47.65	4	5,976	0.07%
2020/12/31	8	47.49	3	47.43	47.45	5	5,860	0.09%
2020/12/30	0	0.00	4	46.30	46.70	-4	5,800	-0.07%
2020/12/29	2	46.10	1	46.10	46.20	1	5,800	0.02%
2020/12/28	3	46.70	0	0.00	46.65	3	5,771	0.05%
2020/12/25	5	46.65	0	0.00	46.40	5	5,712	0.09%
2020/12/24	10	46.73	10	46.70	46.75	0	5,641	0.00%
2020/12/23	23	46.49	3.9	45.99	46.20	19.1	5,543	0.35%
2020/12/22	8	44.93	0	0.00	44.90	8	5,383	0.15%
2020/12/21	1	43.50	0	0.00	45.05	1	5,259	0.02%
2020/12/18	0	0.00	2	45.03	44.75	-2	5,182	-0.04%
2020/12/17	16.8	45.00	0	0.00	45.00	16.8	5,165	0.32%
2020/12/16	2	45.55	1	45.45	45.30	1	5,161	0.02%
2020/12/15	0	0.00	4.2	46.17	45.15	-4.2	5,109	-0.08%
2020/12/14	2	48.30	0	0.00	47.40	2	4,874	0.04%
2020/12/11	8	47.48	9	46.49	46.95	-1	4,843	-0.02%
2020/12/10	14	48.78	14	48.45	48.25	0	4,790	0.00%
2020/12/09	3.3	50.79	20	51.01	51.00	-16.7	4,654	-0.36%
2020/12/08	46	50.01	16	49.60	50.20	30	4,480	0.67%
2020/12/07	24	50.73	23.1	51.17	50.80	0.9	4,324	0.02%
2020/12/04	7	48.77	29	49.15	48.75	-22	3,916	-0.56%
2020/12/03	13	48.32	20	48.30	47.50	-7	3,684	-0.19%
2020/12/02	2	45.50	21	45.95	46.45	-19	3,307	-0.57%
2020/12/01	3	45.35	8.1	45.42	45.50	-5.1	3,232	-0.16%
2020/11/30	67	45.19	4	45.36	45.20	63	3,333	1.89%
2020/11/27	9	45.94	4	46.24	45.75	5	3,579	0.14%
2020/11/26	1	44.00	2	44.00	44.35	-1	3,259	-0.03%
2020/11/25	0	0.00	3	44.25	43.75	-3	3,232	-0.09%
2020/11/24	4	44.28	2	44.23	43.90	2	3,200	0.06%
2020/11/23	24	44.84	6	44.28	44.80	18	3,145	0.57%
2020/11/20	69	43.66	2.3	43.28	43.70	66.7	2,993	2.23%
2020/11/19	2	42.60	1	42.55	42.50	1	2,942	0.03%
2020/11/18	1	42.70	2	42.60	42.65	-1	2,939	-0.03%
2020/11/17	3	42.63	0	0.00	42.35	3	2,936	0.10%
2020/11/16	2	42.10	10	41.85	42.05	-8	2,982	-0.27%
2020/11/13	1	41.50	0	0.00	41.90	1	3,028	0.03%
2020/11/11	0	0.00	1	42.60	42.80	-1	3,120	-0.03%
2020/11/10	4	42.51	2	42.68	42.50	2	3,138	0.06%
2020/11/09	0	0.00	3	42.20	42.35	-3	3,181	-0.09%
2020/11/06	14	42.13	4	41.95	41.90	10	3,206	0.31%
2020/11/05	1	41.75	0	0.00	41.80	1	3,263	0.03%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/11/02	1	41.15	0	0.00	40.90	1	3,436	0.03%
2020/10/30	1	41.55	0	0.00	41.40	1	3,457	0.03%
2020/10/29	0.1	42.30	2	41.70	42.20	-1.9	3,572	-0.05%
2020/10/28	16	42.63	25	42.45	42.10	-9	3,609	-0.25%
2020/10/23	2	44.05	2	44.10	43.95	0	3,731	0.00%
2020/10/22	11	44.04	31	43.04	43.50	-20	3,787	-0.53%
2020/10/21	1	45.60	0	0.00	45.60	1	3,744	0.03%
2020/10/20	2	45.83	2	45.70	45.75	0	3,749	0.00%
2020/10/19	100	45.80	2	45.65	45.65	98	3,768	2.60%
2020/10/16	5	45.73	8	45.36	45.30	-3	3,780	-0.08%
2020/10/15	17	46.42	17	46.12	46.10	0	3,764	0.00%
2020/10/14	27	46.83	6	46.58	46.50	21	3,768	0.56%
2020/10/12	13	46.22	11	45.50	45.50	2	3,642	0.05%
2020/10/08	3	45.10	7	44.99	45.15	-4	3,536	-0.11%
2020/10/07	3	44.83	5	44.74	44.55	-2	3,507	-0.06%
2020/10/06	10	44.13	1	43.95	44.10	9	3,465	0.26%
2020/09/30	0	0.00	1	41.05	41.80	-1	3,659	-0.03%
2020/09/28	2	41.65	4	40.91	41.70	-2	4,303	-0.05%
2020/09/25	10	40.76	9	41.00	40.90	1	4,341	0.02%
2020/09/24	11	42.53	12	42.06	42.05	-1	4,396	-0.02%
2020/09/21	14	45.31	10	45.24	45.05	4	4,359	0.09%
2020/09/18	0	0.00	1	45.20	45.20	-1	4,321	-0.02%
2020/09/17	8	45.35	7	45.14	45.25	1	4,319	0.02%
2020/09/16	10	45.47	11	45.28	45.30	-1	4,300	-0.02%
2020/09/15	13	45.46	11	45.11	45.00	2	4,317	0.05%
2020/09/14	5	44.36	0	0.00	44.80	5	4,231	0.12%
2020/09/11	4	43.30	4	43.10	43.10	0	4,186	0.00%
2020/09/10	12	44.30	10	43.95	43.95	2	4,162	0.05%
2020/09/08	2	45.10	0	0.00	44.75	2	4,132	0.05%
2020/09/07	2.1	44.96	2	45.50	44.75	0.1	4,107	0.00%
2020/09/04	2	44.48	3	44.77	44.90	-1	4,073	-0.02%
2020/09/03	24	45.73	22	45.37	45.50	2	4,036	0.05%
2020/09/02	3	46.52	22	46.87	46.60	-19	3,899	-0.49%
2020/08/31	1	42.95	1	42.80	42.80	0	3,675	0.00%
2020/08/28	1	43.15	1	43.00	43.10	0	3,696	0.00%
2020/08/26	0	0.00	2	43.80	43.60	-2	3,725	-0.05%
2020/08/25	1	43.40	0	0.00	43.80	1	3,756	0.03%
2020/08/24	2	43.10	1	42.95	42.85	1	3,777	0.03%
2020/08/21	2	42.90	0	0.00	43.05	2	3,855	0.05%
2020/08/20	5	42.18	17	42.22	42.55	-12	3,846	-0.31%
2020/08/19	26	44.36	38	44.32	44.00	-12	3,804	-0.32%
2020/08/18	25	46.03	24	45.57	45.65	1	3,761	0.03%
2020/08/17	11	46.16	2	46.55	46.65	9	3,716	0.24%
2020/08/14	5	45.30	5	45.47	45.60	0	3,649	0.00%
2020/08/13	4	46.25	1	46.00	45.95	3	3,628	0.08%
2020/08/12	3	45.25	9	45.30	45.15	-6	3,551	-0.17%
2020/08/11	19	45.36	15	44.95	44.95	4	3,516	0.11%
2020/08/10	10	47.29	13	47.56	47.30	-3	3,459	-0.09%
2020/08/07	17	47.14	0	0.00	47.10	17	3,354	0.51%
2020/08/06	19	46.41	28	46.21	46.00	-9	3,321	-0.27%
2020/08/05	0	0.00	4	47.00	47.00	-4	3,283	-0.12%
2020/08/04	33	47.82	19	47.58	47.00	14	3,286	0.43%
2020/08/03	20	46.18	17	46.44	46.40	3	3,226	0.09%
2020/07/31	34	45.87	42	46.15	46.30	-8	3,255	-0.25%
2020/07/30	25	44.96	24	45.28	46.00	1	3,211	0.03%
2020/07/29	15	44.95	2	44.95	44.95	13	3,135	0.41%
2020/07/28	10	43.30	22	44.28	42.70	-12	3,103	-0.39%
2020/07/27	0	0.00	5	43.59	44.00	-5	3,047	-0.16%
2020/07/24	9	43.12	6	42.70	42.70	3	3,010	0.10%
2020/07/23	24	44.18	15	44.23	44.20	9	2,999	0.30%
2020/07/22	5	44.60	2	43.35	44.60	3	2,977	0.10%
2020/07/21	5	43.30	5	43.20	43.20	0	2,941	0.00%
2020/07/20	13	42.96	22	43.06	43.25	-9	2,928	-0.31%
2020/07/17	10	43.15	2	43.08	43.00	8	2,887	0.28%
2020/07/16	1	42.30	1	42.20	42.30	0	2,866	0.00%
2020/07/15	30	42.43	27	41.93	41.70	3	2,861	0.10%
2020/07/14	24	43.61	21	43.31	43.30	3	2,902	0.10%
2020/07/13	27	43.68	25	43.80	43.80	2	2,906	0.07%
2020/07/10	45	44.11	41	44.00	43.70	4	2,895	0.14%
2020/07/09	56	46.90	61	45.91	45.55	-5	2,814	-0.18%
2020/07/08	77	47.97	66	48.22	47.45	11	2,649	0.42%
2020/07/07	9	44.25	10	44.59	45.35	-1	2,235	-0.04%
2020/07/06	16	40.54	14	41.03	41.25	2	2,022	0.10%
2020/07/03	19	40.61	19	41.09	40.85	0	1,990	0.00%
2020/06/23	0	0.00	8	38.40	38.35	-8	1,914	-0.42%
2020/06/22	15	39.70	6	38.97	38.70	9	1,906	0.47%
2020/06/18	6	38.32	6	38.40	38.35	0	1,857	0.00%
2020/06/17	0	0.00	2	38.53	38.45	-2	1,857	-0.11%
2020/06/15	1	37.95	0	0.00	37.65	1	1,892	0.05%
2020/06/11	3	39.18	1	38.20	38.20	2	1,906	0.10%
2020/06/10	0.4	39.35	0	0.00	39.35	0.4	1,906	0.02%
2020/06/09	0	0.00	1	39.60	39.40	-1	1,938	-0.05%
2020/06/08	0	0.00	6	39.80	39.55	-6	1,954	-0.31%
2020/06/05	6	40.15	3	40.08	40.10	3	1,936	0.15%
2020/06/04	7	39.09	9	38.97	38.95	-2	1,896	-0.11%
2020/06/03	7	38.63	1	38.75	38.75	6	2,000	0.30%
2020/06/01	0	0.00	1	39.40	38.40	-1	2,002	-0.05%
2020/05/29	2	39.13	0	0.00	39.05	2	1,963	0.10%
2020/05/28	1	38.85	1	39.00	38.95	0	1,932	0.00%
2020/05/26	0	0.00	8	38.34	38.05	-8	1,845	-0.43%
2020/05/25	8	37.89	11	37.45	38.10	-3	1,824	-0.16%
2020/05/22	10	36.63	13	36.88	37.30	-3	1,799	-0.17%
2020/05/21	8	37.00	0	0.00	36.95	8	1,780	0.45%
2020/05/19	0	0.00	2	35.68	35.50	-2	1,830	-0.11%
2020/05/18	5	35.35	5	35.05	35.05	0	1,831	0.00%
2020/05/15	3	36.02	1	36.30	36.00	2	1,816	0.11%
2020/05/14	2	37.20	1	37.40	36.85	1	1,798	0.06%
2020/05/13	3	37.68	1	37.90	37.95	2	1,782	0.11%
2020/05/12	2	38.05	2	38.23	38.15	0	1,772	0.00%
2020/05/11	5	38.42	1	38.30	38.30	4	1,763	0.23%
2020/05/08	6	38.90	6	39.05	39.15	0	1,720	0.00%
2020/05/07	8	38.06	7	38.56	39.15	1	1,648	0.06%
2020/05/06	6	37.53	8	37.43	37.40	-2	1,566	-0.13%
2020/05/05	2	36.43	3	36.57	36.30	-1	1,535	-0.07%
2020/05/04	22	36.29	28	36.28	36.25	-6	1,529	-0.39%
2020/04/30	5	37.55	5	37.75	37.70	0	1,516	0.00%
2020/04/28	0	0.00	3	37.22	36.85	-3	1,526	-0.20%
2020/04/27	2	36.48	8	36.74	36.95	-6	1,557	-0.39%
2020/04/24	2	35.73	5	35.92	36.00	-3	1,561	-0.19%
2020/04/23	0	0.00	1	36.15	36.00	-1	1,565	-0.06%
2020/04/22	6	34.60	8	34.59	35.60	-2	1,564	-0.13%
2020/04/21	8	35.82	1	36.80	35.15	7	1,563	0.45%
2020/04/20	1	36.50	0	0.00	36.80	1	1,551	0.06%
2020/04/17	4	37.81	1	38.15	37.25	3	1,546	0.19%
2020/04/15	0	0.00	1	35.25	35.60	-1	1,428	-0.07%
2020/04/14	1	34.35	0	0.00	34.75	1	1,400	0.07%
2020/04/09	0	0.00	2	34.15	34.15	-2	1,431	-0.14%
2020/04/08	3	34.92	2	34.50	34.95	1	1,466	0.07%
2020/04/07	1	34.40	1	34.20	34.35	0	1,448	0.00%
2020/04/06	1	33.45	2	33.03	33.65	-1	1,434	-0.07%
2020/04/01	3	32.63	2	32.15	33.05	1	1,427	0.07%
2020/03/31	1	31.00	0	0.00	31.10	1	1,399	0.07%
2020/03/30	4	30.80	0	0.00	31.05	4	1,403	0.29%
2020/03/26	1	30.75	4	30.09	30.80	-3	1,445	-0.21%
2020/03/25	1	31.30	0	0.00	30.60	1	1,441	0.07%
2020/03/24	1	29.25	3	29.55	29.80	-2	1,424	-0.14%
2020/03/20	3	28.60	3	29.23	29.15	0	1,424	0.00%
2020/03/19	3	27.35	1	28.45	27.20	2	1,415	0.14%
2020/03/17	2	30.45	3	30.25	30.20	-1	1,399	-0.07%
2020/03/13	2	34.40	0	0.00	35.00	2	1,369	0.15%
2020/03/12	2	38.78	0	0.00	38.20	2	1,354	0.15%
2020/03/11	2	42.75	0	0.00	41.40	2	1,335	0.15%
2020/03/10	1	42.45	9	42.28	42.20	-8	1,331	-0.60%
2020/03/09	9	44.53	7	45.01	43.40	2	1,310	0.15%
2020/03/06	0	0.00	4	43.11	42.90	-4	1,193	-0.34%
2020/03/03	1	41.75	0	0.00	41.40	1	1,469	0.07%
2020/03/02	0	0.00	1	41.30	41.15	-1	1,498	-0.07%
2020/02/27	0	0.00	5	41.60	41.45	-5	1,534	-0.33%
2020/02/26	0	0.00	1	42.65	42.10	-1	1,528	-0.07%
2020/02/21	6	43.47	0	0.00	43.30	6	1,537	0.39%
2020/02/20	10	44.28	3	44.50	44.10	7	1,556	0.45%
2020/02/12	2	41.55	0	0.00	41.55	2	1,565	0.13%
2020/02/10	0	0.00	1	41.00	40.60	-1	1,588	-0.06%
2020/02/07	0	0.00	8	42.04	41.80	-8	1,589	-0.50%
2020/02/06	2	42.43	1	42.35	42.60	1	1,591	0.06%
2020/02/05	1	41.90	3	41.72	41.65	-2	1,598	-0.13%
2020/02/04	2	40.93	1	40.50	41.45	1	1,628	0.06%
2020/02/03	1	38.20	4	39.00	40.00	-3	1,645	-0.18%
2020/01/31	1	41.05	4	41.10	41.20	-3	1,670	-0.18%
2020/01/30	0	0.00	11	41.96	41.45	-11	1,790	-0.61%
2020/01/20	6	45.94	0	0.00	45.85	6	1,782	0.34%
2020/01/17	7	46.19	0	0.00	46.10	7	1,778	0.39%
2020/01/16	0	0.00	5	46.20	46.20	-5	1,786	-0.28%
2020/01/15	5	46.05	3	46.08	46.10	2	1,805	0.11%
2020/01/14	1	46.40	5	46.40	46.20	-4	1,813	-0.22%
2020/01/13	7	46.02	0	0.00	46.20	7	1,884	0.37%
2020/01/08	2	46.40	0	0.00	46.10	2	1,972	0.10%
2020/01/07	2	46.30	2	46.58	46.25	0	1,999	0.00%
2020/01/06	3	46.53	0	0.00	46.50	3	2,008	0.15%
2020/01/03	8	47.46	5	47.43	47.20	3	2,008	0.15%
2020/01/02	6	48.21	3	47.87	48.40	3	1,967	0.15%
2019/12/27	0	0.00	4	47.63	47.55	-4	1,933	-0.21%
2019/12/26	1	47.20	0	0.00	47.25	1	1,921	0.05%
2019/12/25	1	47.05	1	47.00	47.00	0	1,941	0.00%
2019/12/24	4	47.33	2	47.50	47.00	2	1,937	0.10%
2019/12/23	0	0.00	7	46.41	46.55	-7	1,898	-0.37%
2019/12/20	7	46.72	0	0.00	46.60	7	1,898	0.37%
2019/12/19	4	46.58	0	0.00	46.50	4	1,906	0.21%
2019/12/18	0	0.00	2	46.90	47.00	-2	1,934	-0.10%
2019/12/17	3	46.85	0	0.00	46.85	3	1,952	0.15%
2019/12/16	2	46.45	4	46.58	46.80	-2	1,961	-0.10%
2019/12/13	4	46.41	3	46.20	46.15	1	1,959	0.05%
2019/12/12	2	46.85	3	46.93	46.55	-1	1,959	-0.05%
2019/12/11	3	46.73	0	0.00	46.60	3	1,972	0.15%
2019/12/10	1	47.45	2	47.08	47.00	-1	1,987	-0.05%
2019/12/09	1	47.30	4	47.59	47.30	-3	2,025	-0.15%
2019/12/06	0	0.00	3	47.48	47.10	-3	2,110	-0.14%
2019/12/05	0	0.00	3	47.03	46.70	-3	2,159	-0.14%
2019/12/04	3	46.05	1	46.35	46.35	2	2,182	0.09%
2019/12/03	2	46.50	1	46.65	46.65	1	2,211	0.05%
2019/12/02	13	46.83	8	46.61	46.40	5	2,217	0.23%
2019/11/29	26	49.92	40	49.53	48.35	-14	2,186	-0.64%
2019/11/26	2	47.60	0	0.00	47.25	2	2,061	0.10%
2019/11/25	2	47.00	3	47.47	47.70	-1	2,041	-0.05%
2019/11/22	0	0.00	4	46.75	46.75	-4	2,035	-0.20%
2019/11/21	0	0.00	1	46.45	46.60	-1	2,094	-0.05%
2019/11/19	0	0.00	1	47.45	47.45	-1	2,202	-0.05%
2019/11/18	0	0.00	7	47.78	47.95	-7	2,206	-0.32%
2019/11/15	5	47.39	1	47.45	47.45	4	2,238	0.18%
2019/11/14	1	46.95	0	0.00	46.75	1	2,228	0.04%
2019/11/08	0	0.00	1	46.80	47.05	-1	2,247	-0.04%
2019/11/07	2	46.25	0	0.00	45.95	2	2,238	0.09%
2019/11/06	5	46.91	3	46.63	46.60	2	2,239	0.09%
2019/11/05	8	47.24	0	0.00	47.20	8	2,238	0.36%
2019/11/04	0	0.00	1	47.25	47.15	-1	2,240	-0.04%
2019/11/01	2	46.38	6	46.38	46.70	-4	2,238	-0.18%
2019/10/31	8	47.07	6	46.50	46.50	2	2,265	0.09%
2019/10/30	1.1	46.99	3	47.42	47.50	-1.9	2,249	-0.09%
2019/10/29	22	47.90	23	47.69	47.25	-1	2,313	-0.04%
2019/10/28	30	48.48	28	48.36	48.35	2	2,408	0.08%
2019/10/25	10	49.82	14	50.40	49.85	-4	2,298	-0.17%
2019/10/24	2	49.25	0	0.00	49.60	2	2,285	0.09%
2019/10/23	1	49.50	0	0.00	49.15	1	2,286	0.04%
2019/10/22	11	49.35	8	49.40	49.40	3	2,297	0.13%
2019/10/21	2	48.58	2	48.90	49.20	0	2,288	0.00%
2019/10/18	8	49.10	1	49.10	48.85	7	2,296	0.30%
2019/10/17	3	50.50	0	0.00	50.40	3	2,276	0.13%
2019/10/16	2.9	50.53	5	50.76	50.30	-2.1	2,269	-0.09%
2019/10/15	7	51.13	4	51.18	51.10	3	2,248	0.13%
2019/10/14	2	50.50	2	50.50	50.40	0	2,197	0.00%
2019/10/09	4	49.70	0	0.00	49.60	4	2,173	0.18%
2019/10/08	7	49.44	5	49.20	49.20	2	2,168	0.09%
2019/10/07	1	50.40	0	0.00	50.00	1	2,207	0.05%
2019/10/04	4	50.30	4	50.55	50.40	0	2,244	0.00%
2019/10/02	10	49.93	10	49.60	49.60	0	2,229	0.00%
2019/09/27	1	48.30	3	48.50	48.60	-2	2,287	-0.09%
2019/09/26	9	50.03	4	50.09	49.95	5	2,269	0.22%
2019/09/25	2	49.95	0	0.00	50.40	2	2,273	0.09%
2019/09/23	0	0.00	6	51.10	50.80	-6	2,285	-0.26%
2019/09/19	1	49.80	0	0.00	50.40	1	2,242	0.04%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/17	2	50.45	2	50.40	50.50	0	2,209	0.00%
2019/09/16	16	50.54	12	50.40	50.40	4	2,237	0.18%
2019/09/12	2	51.45	0	0.00	51.40	2	2,244	0.09%
2019/09/11	0	0.00	2	52.00	51.80	-2	2,229	-0.09%
2019/09/10	5	51.64	60	51.30	51.30	-55	2,204	-2.49%
2019/09/09	11	52.96	23	53.03	52.80	-12	2,163	-0.55%
2019/09/06	17	52.40	1	52.80	51.80	16	2,061	0.78%
2019/09/04	0	0.00	2	51.40	51.70	-2	1,959	-0.10%
2019/09/03	3	50.73	1	51.20	50.80	2	1,935	0.10%
2019/09/02	2	51.20	0	0.00	51.50	2	1,913	0.10%
2019/08/30	20	51.35	19	51.13	50.90	1	1,883	0.05%
2019/08/29	0	0.00	8	50.99	51.30	-8	1,798	-0.44%
2019/08/27	2	50.30	3	50.87	49.95	-1	1,732	-0.06%
2019/08/26	1	50.10	2	50.30	49.90	-1	1,703	-0.06%
2019/08/23	9	50.74	0	0.00	50.80	9	1,647	0.55%
2019/08/22	2	49.43	0	0.00	49.30	2	1,548	0.13%
2019/08/21	7	49.37	7	49.30	49.30	0	1,529	0.00%
2019/08/20	7	49.24	6	49.46	49.50	1	1,515	0.07%
2019/08/16	1	47.60	4	47.38	47.50	-3	1,457	-0.21%
2019/08/15	1	46.20	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	3	46.93	46.95	-3	1,443	-0.21%
2019/08/13	2	46.00	0	0.00	45.80	2	1,430	0.14%
2019/08/12	15	46.59	5	46.55	46.30	10	1,429	0.70%
2019/08/08	4	47.80	2	48.20	48.30	2	1,416	0.14%
2019/08/07	12	47.78	12	47.50	47.00	0	1,402	0.00%
2019/08/06	1	45.95	1	46.45	47.80	0	1,405	0.00%
2019/08/05	6	47.75	6	47.68	47.30	0	1,407	0.00%
2019/08/02	4	47.99	1	47.80	47.30	3	1,407	0.21%
2019/07/31	8	49.94	0	0.00	49.70	8	1,375	0.58%
2019/07/30	4	52.83	1	51.90	52.00	3	1,298	0.23%
2019/07/25	5	51.90	1	51.80	51.90	4	1,136	0.35%
2019/07/24	2	51.70	0	0.00	51.70	2	1,129	0.18%
2019/07/23	0	0.00	10	50.80	50.40	-10	1,132	-0.88%
2019/07/22	5	51.00	37	50.88	51.00	-32	1,122	-2.85%
2019/07/19	4	50.90	2	50.65	51.20	2	1,111	0.18%
2019/07/12	0	0.00	1	50.60	50.10	-1	1,104	-0.09%
2019/07/11	0	0.00	1	50.20	50.30	-1	1,112	-0.09%
2019/07/10	41	49.50	2	48.68	49.60	39	1,085	3.59%
2019/07/08	1	48.30	0	0.00	47.95	1	1,062	0.09%
2019/07/04	0	0.00	3	48.00	48.50	-3	1,129	-0.27%
2019/07/03	15	47.46	12	47.00	47.00	3	1,106	0.27%
2019/07/01	0	0.00	1	48.20	48.00	-1	1,149	-0.09%
2019/06/20	0	0.00	1	44.85	45.60	-1	1,281	-0.08%
2019/06/18	1	43.40	1	43.40	43.30	0	1,482	0.00%
2019/06/17	2	43.45	0	0.00	43.40	2	1,560	0.13%
2019/06/06	1	43.75	0	0.00	42.85	1	1,900	0.05%
2019/06/04	6	44.32	6	44.00	43.60	0	1,912	0.00%
2019/05/23	0	0.00	10	45.80	44.50	-10	2,126	-0.47%
2019/05/16	1	45.00	0	0.00	45.00	1	2,308	0.04%
2019/05/15	0	0.00	1	47.10	46.80	-1	2,358	-0.04%
2019/05/13	1	46.60	0	0.00	46.60	1	2,476	0.04%
2019/05/10	2	47.40	1	48.00	47.95	1	2,492	0.04%
2019/05/09	1	47.35	0	0.00	47.15	1	2,493	0.04%
2019/05/07	0	0.00	1	48.70	48.95	-1	2,495	-0.04%
2019/05/06	2	48.00	3	48.95	48.00	-1	2,520	-0.04%
2019/05/03	1	49.40	0	0.00	50.20	1	2,542	0.04%
2019/04/30	0	0.00	1	48.75	49.00	-1	2,609	-0.04%
2019/04/29	2	48.70	0.1	48.40	48.10	1.9	2,845	0.07%
2019/04/26	0	0.00	3	50.90	50.80	-3	2,894	-0.10%
2019/04/23	1	51.90	5	53.00	51.90	-4	3,045	-0.13%
2019/04/19	2.1	51.23	0	0.00	50.80	2.1	3,017	0.07%
2019/04/17	6	51.32	0	0.00	51.40	6	3,023	0.20%
2019/04/15	1	51.20	1	51.20	51.00	0	2,996	0.00%
2019/04/12	2	51.50	1	52.10	50.90	1	2,998	0.03%
2019/04/11	0	0.00	4	52.45	52.30	-4	2,988	-0.13%
2019/04/10	6	54.67	4	53.90	54.00	2	2,958	0.07%
2019/04/09	2	53.60	3	53.30	53.90	-1	2,891	-0.03%
2019/04/08	1	54.20	1	53.80	53.40	0	2,873	0.00%
2019/04/01	3	52.00	0	0.00	51.90	3	2,802	0.11%
2019/03/29	1	52.00	0	0.00	51.80	1	2,776	0.04%
2019/03/28	1	52.20	10	52.20	51.40	-9	2,767	-0.33%
2019/03/27	0	0.00	1	51.20	51.90	-1	2,734	-0.04%
2019/03/26	1	52.50	2	53.15	52.00	-1	2,714	-0.04%
2019/03/25	0	0.00	1	50.80	51.00	-1	2,657	-0.04%
2019/03/22	8	54.00	7	54.10	52.50	1	2,627	0.04%
2019/03/21	3	54.00	13	53.96	53.60	-10	2,509	-0.40%
2019/03/20	2	51.50	3	52.17	53.00	-1	2,412	-0.04%
2019/03/19	2	51.75	25	51.47	51.90	-23	2,367	-0.97%
2019/03/18	0	0.00	35	48.79	49.20	-35	2,145	-1.63%
2019/03/15	3	48.80	1	48.90	48.25	2	2,131	0.09%
2019/03/14	3	48.65	1	48.15	48.00	2	2,126	0.09%
2019/03/13	1	48.30	2	48.10	48.30	-1	2,142	-0.05%
2019/03/12	0	0.00	36	48.58	48.10	-36	2,173	-1.66%
2019/03/11	2	47.33	0	0.00	47.35	2	2,153	0.09%
2019/03/08	0	0.00	5	46.45	46.90	-5	2,208	-0.23%
2019/03/07	1	48.30	0	0.00	47.40	1	2,266	0.04%
2019/03/06	1	48.00	0	0.00	48.10	1	2,397	0.04%
2019/03/05	8	48.28	6	48.32	48.30	2	2,490	0.08%
2019/03/04	1	47.65	1	48.00	47.90	0	2,501	0.00%
2019/02/27	50	47.39	5	47.30	47.35	45	2,509	1.79%
2019/02/26	13	48.42	9	48.97	48.10	4	2,515	0.16%
2019/02/25	3	48.17	1	48.25	48.15	2	2,509	0.08%
2019/02/22	42	48.64	12	48.52	48.45	30	2,497	1.20%
2019/02/21	22	48.53	17	48.34	49.80	5	2,425	0.21%
2019/02/20	0	0.00	1	47.45	47.60	-1	2,324	-0.04%
2019/02/19	17	47.14	0	0.00	46.80	17	2,312	0.74%
2019/02/15	6	49.09	0	0.00	47.35	6	2,274	0.26%
2019/02/14	3	49.20	11	48.06	48.35	-8	2,210	-0.36%
2019/02/13	4	47.50	2	48.23	48.60	2	2,158	0.09%
2019/02/12	0	0.00	1	46.60	47.45	-1	2,079	-0.05%
2019/02/11	1	46.40	0	0.00	45.60	1	2,032	0.05%
2019/01/28	0	0.00	1	47.60	47.75	-1	2,005	-0.05%
2019/01/25	1	48.00	0	0.00	47.50	1	2,017	0.05%
2019/01/24	6	47.63	8	47.88	47.50	-2	1,998	-0.10%
2019/01/23	3	46.60	2	46.68	46.90	1	1,972	0.05%
2019/01/22	9	47.79	16	48.01	47.50	-7	1,954	-0.36%
2019/01/21	17	49.51	14	49.45	48.15	3	1,914	0.16%
2019/01/18	13	45.60	13	45.90	46.80	0	1,678	0.00%
2019/01/17	21	46.08	6	45.26	44.00	15	1,608	0.93%
2019/01/16	5	43.80	6	44.82	45.20	-1	1,529	-0.07%
2019/01/14	7	41.75	7	41.05	41.05	0	1,479	0.00%
2019/01/10	9	42.27	10	41.73	41.95	-1	1,493	-0.07%
2019/01/09	9	41.30	9	42.13	42.20	0	1,493	0.00%
2019/01/07	4	39.48	3	39.30	39.30	1	1,484	0.07%
2019/01/04	1	37.40	0	0.00	38.75	1	1,520	0.07%
2019/01/03	0	0.00	3	38.62	37.80	-3	1,530	-0.20%
2018/12/26	3	40.95	3	40.17	39.60	0	1,571	0.00%
2018/12/25	0	0.00	1	40.00	40.50	-1	1,577	-0.06%
2018/12/24	1	41.30	0	0.00	41.40	1	1,572	0.06%
2018/12/21	1	38.85	0	0.00	39.90	1	1,572	0.06%
2018/12/18	0	0.00	1	41.00	41.00	-1	1,578	-0.06%
2018/12/17	1	41.05	0	0.00	41.10	1	1,583	0.06%
2018/12/14	1	41.60	1	41.55	41.40	0	1,594	0.00%
2018/12/13	0	0.00	1	42.30	42.50	-1	1,606	-0.06%
2018/12/12	2	42.90	3	43.60	42.90	-1	1,618	-0.06%
2018/12/10	0	0.00	1	40.45	41.00	-1	1,629	-0.06%
2018/12/07	1	44.30	0	0.00	42.80	1	1,620	0.06%
2018/12/06	0	0.00	1	45.80	43.80	-1	1,620	-0.06%
2018/12/05	1	45.80	1	45.80	45.90	0	1,601	0.00%
2018/12/04	0	0.00	3	48.92	48.30	-3	1,574	-0.19%
2018/12/03	3	48.73	4	48.75	48.45	-1	1,569	-0.06%
2018/11/30	17	47.99	16	48.16	48.45	1	1,534	0.07%
2018/11/29	6	47.93	9	47.72	49.20	-3	1,471	-0.20%
2018/11/28	30	43.48	52	44.68	45.40	-22	1,334	-1.65%
2018/11/27	31	41.23	6	41.25	41.55	25	1,233	2.03%
2018/11/23	3	38.22	3	38.52	38.25	0	1,185	0.00%
2018/11/22	9	39.68	11	39.62	39.25	-2	1,166	-0.17%
2018/11/19	3	38.20	5	38.05	38.40	-2	1,123	-0.18%
2018/11/16	0	0.00	3	36.87	37.00	-3	1,121	-0.27%
2018/11/15	5	35.90	0	0.00	36.10	5	1,137	0.44%
2018/11/14	1	36.70	0	0.00	36.55	1	1,196	0.08%
2018/11/12	1	36.50	1	36.15	36.25	0	1,254	0.00%
2018/11/09	1	37.20	0	0.00	37.10	1	1,252	0.08%
2018/11/08	1	37.70	0	0.00	37.40	1	1,262	0.08%
2018/11/07	0	0.00	1	37.20	37.90	-1	1,267	-0.08%
2018/11/06	2	37.48	19	37.48	36.10	-17	1,282	-1.33%
2018/11/05	0	0.00	1	38.50	38.30	-1	1,284	-0.08%
2018/11/02	16	38.86	6	38.82	38.25	10	1,284	0.78%
2018/11/01	4	38.13	0	0.00	37.70	4	1,268	0.32%
2018/10/31	0	0.00	10	35.34	36.45	-10	1,261	-0.79%
2018/10/30	2	33.70	1	34.70	33.85	1	1,245	0.08%
2018/10/29	9	33.96	0	0.00	34.60	9	1,243	0.72%
2018/10/23	7	37.82	0	0.00	36.85	7	1,309	0.53%
2018/10/22	2	38.78	2	39.58	39.20	0	1,338	0.00%
2018/10/19	0	0.00	8	36.11	39.50	-8	1,313	-0.61%
2018/10/18	8	36.90	1	36.95	37.00	7	1,297	0.54%
2018/10/17	0	0.00	1	36.70	36.10	-1	1,286	-0.08%
2018/10/16	3	35.80	3	35.75	35.80	0	1,282	0.00%
2018/10/15	1	36.20	2	35.70	35.75	-1	1,276	-0.08%
2018/10/12	0	0.00	9	34.40	34.85	-9	1,281	-0.70%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	2	38.15	3	38.77	38.30	-1	1,228	-0.08%
2018/10/04	2	41.20	0	0.00	41.20	2	1,220	0.16%
2018/10/03	1	44.50	0	0.00	42.80	1	1,210	0.08%
2018/09/28	1	44.50	0	0.00	44.35	1	1,220	0.08%
2018/09/27	0	0.00	1	44.60	44.60	-1	1,217	-0.08%
2018/09/26	2	45.00	0	0.00	44.80	2	1,231	0.16%
2018/09/25	0	0.00	1	45.55	45.35	-1	1,243	-0.08%
2018/09/20	3	44.00	0	0.00	43.80	3	1,259	0.24%
2018/09/17	1	44.60	0	0.00	45.00	1	1,250	0.08%
2018/09/14	1	44.90	1	45.60	45.75	0	1,246	0.00%
2018/09/13	1	44.65	2	45.20	45.00	-1	1,225	-0.08%
2018/09/12	1	44.50	0	0.00	44.35	1	1,221	0.08%
2018/09/11	1	47.50	0	0.00	47.20	1	1,208	0.08%
2018/09/06	2	51.60	0	0.00	51.50	2	1,225	0.16%
2018/09/05	1	54.90	0	0.00	53.60	1	1,249	0.08%
2018/08/24	0	0.00	1	52.00	52.40	-1	1,617	-0.06%
2018/08/22	0	0.00	4	51.33	51.50	-4	1,742	-0.23%
2018/08/21	7	50.76	2	51.30	51.20	5	1,803	0.28%
2018/08/20	6	53.37	6	53.32	51.80	0	1,809	0.00%
2018/08/17	1	59.10	0	0.00	57.30	1	1,770	0.06%
2018/08/14	0	0.00	2	58.50	59.00	-2	1,820	-0.11%
2018/08/13	0	0.00	5	57.60	57.40	-5	1,832	-0.27%
2018/08/06	2	62.50	0	0.00	62.90	2	1,973	0.10%
2018/08/03	2	62.50	2	62.90	63.30	0	2,012	0.00%
2018/08/02	3	63.00	1	62.30	62.30	2	2,034	0.10%
2018/08/01	0	0.00	3	63.87	64.00	-3	2,059	-0.15%
2018/07/31	4	62.65	1	62.00	61.70	3	2,068	0.15%
2018/07/30	1	63.40	1	64.10	63.00	0	2,067	0.00%
2018/07/27	0	0.00	6	63.08	63.40	-6	2,066	-0.29%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/23	1	59.80	0	0.00	59.90	1	2,153	0.05%
2018/07/20	1	61.80	0	0.00	61.20	1	2,191	0.05%
2018/07/19	1	61.60	0	0.00	61.50	1	2,250	0.04%
2018/07/18	4	61.00	1	61.20	61.00	3	2,270	0.13%
2018/07/11	1	60.10	0	0.00	59.90	1	2,429	0.04%
2018/07/06	3	59.73	0	0.00	60.60	3	2,477	0.12%
2018/07/04	6	59.48	0	0.00	59.40	6	2,503	0.24%
2018/07/03	2	60.00	1	60.30	60.20	1	2,496	0.04%
2018/07/02	3	63.00	0	0.00	62.90	3	2,495	0.12%
2018/06/28	4	60.70	0	0.00	60.00	4	2,495	0.16%
2018/06/27	0	0.00	1	62.70	61.30	-1	2,515	-0.04%
2018/06/26	2	61.90	0	0.00	61.80	2	2,525	0.08%
2018/06/25	1	63.30	0	0.00	63.00	1	2,522	0.04%
2018/06/15	2	67.75	1	67.00	66.90	1	2,621	0.04%
2018/06/13	1	69.90	0	0.00	69.10	1	2,624	0.04%
2018/06/12	4	71.75	2	72.85	70.70	2	2,696	0.07%
2018/06/08	0	0.00	1	69.20	69.00	-1	2,833	-0.04%
2018/06/07	2	67.85	2	68.80	68.60	0	2,822	0.00%
2018/06/06	0	0.00	3	69.00	68.50	-3	2,878	-0.10%
2018/06/05	2	68.05	4	69.23	67.70	-2	2,852	-0.07%
2018/06/04	0	0.00	4	67.70	67.40	-4	2,807	-0.14%
2018/06/01	4	65.40	0	0.00	65.40	4	2,806	0.14%
2018/05/31	1	68.40	4	68.65	66.60	-3	2,799	-0.11%
2018/05/30	2	63.00	8	63.93	65.20	-6	2,739	-0.22%
2018/05/29	9	65.80	2	66.15	65.20	7	2,724	0.26%
2018/05/28	5	62.26	9	63.20	64.00	-4	2,688	-0.15%
2018/05/25	0	0.00	1	61.30	61.20	-1	2,701	-0.04%
2018/05/24	0	0.00	1	61.50	60.30	-1	2,943	-0.03%
2018/05/23	2	60.10	0	0.00	59.50	2	2,988	0.07%
2018/05/22	1	60.20	1	61.50	60.20	0	3,062	0.00%
2018/05/17	3	61.10	0	0.00	60.00	3	3,163	0.09%
2018/05/15	2	58.80	0	0.00	58.90	2	3,205	0.06%
2018/05/11	0	0.00	6	59.27	59.30	-6	3,337	-0.18%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	6	57.53	0	0.00	56.90	6	3,412	0.18%
2018/05/03	0	0.00	3	54.87	56.10	-3	4,106	-0.07%
2018/05/02	3	54.20	0	0.00	54.10	3	4,069	0.07%
2018/04/27	0	0.00	1	55.10	55.70	-1	4,058	-0.02%
2018/04/26	1	58.40	1	59.00	55.60	0	4,058	0.00%
2018/04/25	2	57.55	6	57.58	58.00	-4	4,114	-0.10%
2018/04/23	3	57.67	2	57.25	57.00	1	4,040	0.02%
2018/04/20	9	61.77	3	62.40	60.60	6	3,983	0.15%
2018/04/19	4	63.83	0	0.00	63.20	4	3,962	0.10%
2018/04/18	0	0.00	1	67.40	63.90	-1	3,956	-0.03%
2018/04/17	0	0.00	1	66.70	66.40	-1	3,924	-0.03%
2018/04/16	1	67.20	1	67.00	66.40	0	3,932	0.00%
2018/04/13	8	67.51	0	0.00	67.00	8	3,916	0.20%
2018/04/12	0	0.00	1	68.40	68.00	-1	3,925	-0.03%
2018/04/11	3	68.53	0	0.00	69.00	3	3,939	0.08%
2018/04/10	1	70.20	1	71.30	69.60	0	4,012	0.00%
2018/04/09	0	0.00	1	69.80	71.40	-1	4,022	-0.02%
2018/04/02	1	69.60	0	0.00	69.60	1	4,060	0.02%
2018/03/31	1	72.00	10	71.40	71.40	-9	4,047	-0.22%
2018/03/30	0	0.00	13	71.53	71.20	-13	4,050	-0.32%
2018/03/29	6	70.60	0	0.00	70.70	6	4,055	0.15%
2018/03/28	1	71.30	1	71.80	71.30	0	4,043	0.00%
2018/03/27	5	72.14	0	0.00	71.90	5	4,091	0.12%
2018/03/23	3	72.03	1	71.70	72.00	2	4,123	0.05%
2018/03/21	0	0.00	2	74.90	74.50	-2	4,083	-0.05%
2018/03/20	3	74.03	5	74.20	74.10	-2	4,067	-0.05%
2018/03/16	1	75.50	44	76.72	75.10	-43	4,081	-1.05%
2018/03/15	53	76.32	30	74.88	76.70	23	3,974	0.58%
2018/03/14	25	74.26	1	73.60	72.90	24	3,800	0.63%
2018/03/13	0	0.00	4	73.15	74.00	-4	3,780	-0.11%
2018/03/12	3	73.20	10	73.16	72.90	-7	3,782	-0.19%
2018/03/08	0	0.00	1	70.00	70.10	-1	3,757	-0.03%
2018/03/07	7	70.74	2	70.70	69.80	5	3,746	0.13%
2018/03/05	5	71.96	5	73.30	71.80	0	3,774	0.00%
2018/03/02	7	72.59	14	72.56	72.60	-7	3,786	-0.18%
2018/03/01	1	73.60	1	73.50	73.50	0	3,786	0.00%
2018/02/27	10	74.22	5	73.72	73.00	5	3,792	0.13%
2018/02/26	17	76.56	12	76.51	74.30	5	3,813	0.13%
2018/02/23	2	72.95	6	73.75	72.50	-4	3,599	-0.11%
2018/02/22	6	72.95	1	72.00	72.00	5	3,588	0.14%
2018/02/21	1	72.30	2	70.40	70.90	-1	3,585	-0.03%
2018/02/12	1	67.80	0	0.00	67.80	1	3,546	0.03%
2018/02/09	1	66.40	23	66.72	70.20	-22	3,523	-0.62%
2018/02/08	3	70.50	1	69.80	70.30	2	3,476	0.06%
2018/02/07	9	70.77	22	70.76	70.00	-13	3,452	-0.38%
2018/02/06	19	69.91	67	69.87	67.40	-48	3,403	-1.41%
2018/02/05	78	70.99	6	72.48	73.70	72	3,340	2.16%
2018/02/02	3	72.20	6	71.67	71.60	-3	3,287	-0.09%
2018/02/01	13	74.98	4	74.90	74.30	9	3,291	0.27%
2018/01/31	9	74.98	14	75.69	76.10	-5	3,304	-0.15%
2018/01/30	44	77.12	34	77.08	75.30	10	3,489	0.29%
2018/01/29	19	74.34	19	73.74	75.70	0	3,226	0.00%
2018/01/26	5	69.14	5	68.06	68.90	0	3,025	0.00%
2018/01/25	1	65.50	0	0.00	65.50	1	3,039	0.03%
2018/01/23	3	65.80	0	0.00	65.80	3	3,186	0.09%
2018/01/22	3	66.33	0	0.00	66.20	3	3,276	0.09%
2018/01/19	2	69.95	22	68.31	67.20	-20	3,328	-0.60%
2018/01/18	19	68.00	3	68.03	68.10	16	3,280	0.49%
2018/01/16	4	66.73	5	66.42	66.80	-1	3,491	-0.03%
2018/01/15	1	66.20	4	67.05	67.30	-3	3,555	-0.08%
2018/01/10	1	64.60	0	0.00	63.40	1	4,100	0.02%
2018/01/09	1	64.80	0	0.00	65.00	1	4,237	0.02%
2018/01/08	1	66.40	0	0.00	65.00	1	4,420	0.02%
2018/01/05	2	66.05	3	67.07	67.40	-1	4,639	-0.02%
2018/01/04	0	0.00	11	68.05	67.70	-11	4,687	-0.23%
2018/01/03	1	64.30	3	64.80	64.50	-2	4,610	-0.04%
2018/01/02	0	0.00	17	63.56	64.10	-17	4,629	-0.37%