新唐 (4919)-凱基-城中券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857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－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0	133.00	130.00	0	1,987	0.00%
2024/05/02	0	0.00	1	131.00	131.50	-1	1,970	-0.05%
2024/04/29	2	132.50	0	0.00	130.50	2	1,951	0.10%
2024/04/25	1	128.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	1	131.50	8	131.00	131.50	-7	1,911	-0.37%
2024/04/23	1	129.00	0	0.00	128.00	1	1,909	0.05%
2024/04/22	0	0.00	1	129.00	127.50	-1	1,914	-0.05%
2024/04/19	1	128.00	0	0.00	127.00	1	1,898	0.05%
2024/04/18	0	0.00	11	131.23	132.50	-11	1,831	-0.60%
2024/04/15	0	0.00	7	129.79	129.00	-7	1,793	-0.39%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/10	0	0.00	2	129.00	127.50	-2	1,826	-0.11%
2024/04/09	1	126.00	0	0.00	127.00	1	1,824	0.05%
2024/04/02	0	0.00	4	126.00	126.50	-4	1,884	-0.21%
2024/03/29	3	123.00	0	0.00	122.50	3	1,858	0.16%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	0.00	3	124.33	123.50	-3	1,845	-0.16%
2024/03/22	0	0.00	4	123.63	123.50	-4	1,847	-0.22%
2024/03/21	2	122.25	0	0.00	122.00	2	1,896	0.11%
2024/03/20	0	0.00	1	123.50	123.00	-1	1,956	-0.05%
2024/03/19	0	0.00	1	122.00	121.50	-1	2,010	-0.05%
2024/03/18	2	121.00	1	119.50	121.50	1	2,013	0.05%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	5	122.00	122.50	-5	2,013	-0.25%
2024/03/08	3	123.50	1	122.50	122.00	2	2,162	0.09%
2024/03/07	0	127.00	2	126.00	125.50	-2	2,176	-0.09%
2024/03/05	1.2	128.58	0	0.00	128.50	1.2	2,317	0.05%
2024/03/04	1	129.00	11	131.41	129.50	-10	2,578	-0.39%
2024/03/01	0	129.50	0	0.00	128.50	0	2,667	0.00%
2024/02/29	1	127.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	1	129.00	0	0.00	128.50	1	2,883	0.03%
2024/02/26	0.1	130.50	2.2	129.54	129.50	-2.1	2,944	-0.07%
2024/02/23	0.1	133.00	2	132.75	131.00	-1.9	3,044	-0.06%
2024/02/22	0	131.50	0	0.00	131.00	0	3,060	0.00%
2024/02/19	2	132.50	1	133.00	132.50	1	3,190	0.03%
2024/02/15	1	127.00	1	128.50	128.50	0	3,434	0.00%
2024/02/05	2	127.25	0	0.00	127.00	2	3,445	0.06%
2024/02/01	2	128.50	0	0.00	129.00	2	3,452	0.06%
2024/01/30	5	129.40	0	0.00	129.00	5	3,478	0.14%
2024/01/25	4	132.00	0	0.00	131.00	4	3,604	0.11%
2024/01/24	1	131.50	0	0.00	131.00	1	3,620	0.03%
2024/01/23	3.2	133.02	0	0.00	133.00	3.2	3,631	0.09%
2024/01/19	1	131.50	4	132.75	132.50	-3	3,646	-0.08%
2024/01/18	3	130.67	2	130.50	130.00	1	3,651	0.03%
2024/01/17	1	131.50	1	130.50	130.00	0	3,651	0.00%
2024/01/15	3	135.00	2.3	135.06	135.00	0.7	3,653	0.02%
2024/01/12	5	134.60	3	135.50	134.50	2	3,671	0.05%
2024/01/11	1	135.50	2	136.00	136.00	-1	3,698	-0.03%
2024/01/10	0	0.00	1.9	134.87	134.50	-1.9	3,780	-0.05%
2024/01/09	4.2	134.20	1.2	135.43	135.00	3.1	3,800	0.08%
2024/01/08	3	139.50	10	139.50	138.00	-7	3,792	-0.18%
2024/01/03	1.1	142.10	0	142.50	142.00	1.1	3,801	0.03%
2024/01/02	0	0.00	0	142.50	141.50	0	3,795	0.00%
2023/12/29	2.2	140.59	1	142.00	142.00	1.2	3,793	0.03%
2023/12/28	1.6	143.54	4	142.88	142.00	-2.5	3,785	-0.07%
2023/12/26	1	140.50	0	0.00	140.00	1	3,729	0.03%
2023/12/25	1	138.50	1.1	139.42	140.00	-0.1	3,726	0.00%
2023/12/22	0	138.50	0	0.00	139.50	0	3,734	0.00%
2023/12/21	1	136.50	22	138.45	137.50	-21	3,727	-0.56%
2023/12/20	1	138.50	1.1	138.94	137.50	-0.1	3,735	0.00%
2023/12/19	2	138.25	16	139.47	139.00	-14	3,752	-0.37%
2023/12/18	2	139.50	0.2	138.94	137.50	1.8	3,749	0.05%
2023/12/15	37	142.15	2.4	142.17	141.00	34.6	3,721	0.93%
2023/12/14	2.3	147.28	5.1	146.79	148.50	-2.9	3,738	-0.08%
2023/12/13	1	143.00	3	144.50	143.50	-2	3,695	-0.05%
2023/12/12	11	145.05	1	145.00	145.00	10	3,705	0.27%
2023/12/11	0	0.00	5	145.30	145.50	-5	3,757	-0.13%
2023/12/08	2	143.00	5	144.30	143.00	-3	3,889	-0.08%
2023/12/07	8	143.06	0.4	142.50	142.00	7.6	3,886	0.20%
2023/12/06	1	146.50	5	145.80	145.50	-4	3,856	-0.10%
2023/12/05	3	146.00	6	146.25	146.00	-3	3,838	-0.08%
2023/12/04	10	149.50	0	0.00	149.50	10	3,806	0.26%
2023/12/01	0	0.00	6	150.33	149.50	-6	3,798	-0.16%
2023/11/30	1	148.04	3.1	149.97	148.50	-2	3,801	-0.05%
2023/11/29	7.2	147.81	18.3	149.51	149.50	-11.1	3,692	-0.30%
2023/11/28	5	143.50	1	144.00	144.00	4	3,441	0.12%
2023/11/27	7.2	144.01	4.1	143.26	141.50	3.1	3,349	0.09%
2023/11/24	0	0.00	5	140.30	139.00	-5	3,216	-0.16%
2023/11/22	3.1	140.83	4.2	140.15	140.50	-1.1	3,120	-0.04%
2023/11/21	3	138.00	3	138.17	138.00	0	3,036	0.00%
2023/11/20	1	138.00	1	139.00	138.50	0	3,037	0.00%
2023/11/17	4	138.00	6	138.25	138.50	-2	3,057	-0.07%
2023/11/16	5	136.90	1	137.48	136.50	4	3,041	0.13%
2023/11/15	4.7	138.33	39.2	137.37	138.00	-34.5	3,016	-1.14%
2023/11/14	1	133.00	4	132.50	133.00	-3	2,750	-0.11%
2023/11/13	1	131.50	5	132.40	132.50	-4	2,771	-0.14%
2023/11/10	1	131.00	11	130.45	131.00	-10	2,750	-0.36%
2023/11/09	6	129.58	0	0.00	129.50	6	2,758	0.22%
2023/11/08	1	130.00	2	131.00	131.00	-1	2,786	-0.04%
2023/11/07	1	128.50	6	129.33	130.50	-5	2,781	-0.18%
2023/11/06	5	127.90	2	129.25	128.50	3	2,818	0.11%
2023/11/03	4	128.50	1	128.50	127.50	3	2,829	0.11%
2023/11/02	1	130.00	2	131.00	131.00	-1	2,812	-0.04%
2023/11/01	2	128.75	1	128.50	128.50	1	2,820	0.04%
2023/10/31	0	0.00	3	129.17	127.00	-3	2,866	-0.10%
2023/10/27	1	127.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	2	127.00	4	128.13	127.00	-2	3,431	-0.06%
2023/10/25	1	129.50	2	131.00	129.00	-1	3,545	-0.03%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/23	6	129.50	1	128.00	128.00	5	3,647	0.14%
2023/10/19	4	131.38	1	131.50	132.50	3	3,759	0.08%
2023/10/18	1	133.50	6	132.42	130.00	-5	3,850	-0.13%
2023/10/17	1	131.00	1	132.00	130.00	0	3,988	0.00%
2023/10/16	4	131.50	1	130.50	130.50	3	4,164	0.07%
2023/10/13	2	130.50	7	129.57	131.00	-5	4,309	-0.12%
2023/10/12	1	126.00	2	127.75	128.50	-1	4,332	-0.02%
2023/10/11	3	127.83	2	128.25	126.00	1	4,416	0.02%
2023/10/06	1	126.00	3	128.33	128.00	-2	4,463	-0.04%
2023/10/05	3	125.83	4	125.63	126.50	-1	4,468	-0.02%
2023/10/04	2	123.50	1	124.00	125.00	1	4,493	0.02%
2023/10/03	0	0.00	2	126.50	125.00	-2	4,518	-0.04%
2023/10/02	3	125.83	1	126.50	126.00	2	4,591	0.04%
2023/09/28	0	0.00	20	124.00	125.00	-20	4,703	-0.43%
2023/09/27	3	124.50	0	0.00	124.50	3	4,946	0.06%
2023/09/26	3	125.33	10	126.00	125.50	-7	5,084	-0.14%
2023/09/25	4	126.88	3	127.33	126.50	1	5,098	0.02%
2023/09/22	4	125.75	3	127.00	128.00	1	5,066	0.02%
2023/09/21	2	127.50	0	0.00	127.50	2	5,038	0.04%
2023/09/20	6	131.00	0	0.00	130.50	6	5,033	0.12%
2023/09/19	21	134.24	6	136.00	132.50	15	5,046	0.30%
2023/09/18	1	131.50	4	133.63	134.00	-3	5,004	-0.06%
2023/09/14	5	132.00	3	132.50	132.00	2	4,990	0.04%
2023/09/13	5	130.40	3	131.67	130.00	2	4,971	0.04%
2023/09/12	0	0.00	3.1	129.00	128.50	-3.1	4,885	-0.06%
2023/09/11	1	127.50	1	128.50	126.50	0	4,966	0.00%
2023/09/08	4	126.63	3	128.00	127.00	1	5,039	0.02%
2023/09/07	4	128.38	1	129.50	127.50	3	5,196	0.06%
2023/09/06	2	127.75	9.1	129.23	129.00	-7.1	5,233	-0.14%
2023/09/05	5	127.30	6	127.42	128.50	-1	5,203	-0.02%
2023/09/04	3	122.33	3	123.17	123.50	0	5,169	0.00%
2023/09/01	1	122.50	2	123.75	123.50	-1	5,171	-0.02%
2023/08/30	0	0.00	6	122.92	123.00	-6	5,256	-0.11%
2023/08/29	4	118.50	0	0.00	120.00	4	5,283	0.08%
2023/08/28	1	120.00	1	120.00	120.00	0	5,292	0.00%
2023/08/25	1	119.50	0	0.00	120.50	1	5,309	0.02%
2023/08/24	2	121.00	2	122.50	120.50	0	5,383	0.00%
2023/08/23	3.1	118.16	2	120.50	121.50	1.1	5,455	0.02%
2023/08/22	1	122.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	10	123.15	0	0.00	121.50	10	5,471	0.18%
2023/08/18	1	125.00	1	126.50	125.00	0	5,494	0.00%
2023/08/17	3	125.33	3	125.67	127.00	0	5,511	0.00%
2023/08/16	1	123.50	1	124.50	125.50	0	5,510	0.00%
2023/08/15	1	125.00	15	124.83	125.00	-14	5,599	-0.25%
2023/08/14	1	121.50	1	124.50	125.50	0	5,696	0.00%
2023/08/11	2	124.75	2	125.00	124.00	0	5,709	0.00%
2023/08/10	4	124.38	1	124.50	124.50	3	5,803	0.05%
2023/08/09	1	127.50	1	127.00	127.50	0	5,797	0.00%
2023/08/08	0	0.00	12	129.96	130.00	-12	5,864	-0.20%
2023/08/07	4	128.88	3	127.50	129.00	1	5,915	0.02%
2023/08/04	2	125.50	3	126.50	126.50	-1	5,943	-0.02%
2023/08/02	14	127.79	10	131.90	126.50	4	6,058	0.07%
2023/08/01	20	135.98	15	137.33	133.00	5	6,000	0.08%
2023/07/31	3	138.50	31	139.05	140.00	-28	5,836	-0.48%
2023/07/28	25.1	142.16	3	141.33	142.00	22.1	5,698	0.39%
2023/07/27	5	138.01	2	138.50	139.50	3	5,616	0.05%
2023/07/26	3	137.67	1	139.50	136.50	2	5,628	0.04%
2023/07/25	6	140.08	4	141.25	139.00	2	5,618	0.04%
2023/07/24	22	139.91	7	139.86	140.00	15	5,584	0.27%
2023/07/21	5	139.20	5	139.90	140.00	0	5,630	0.00%
2023/07/20	8.5	143.14	11	145.36	142.00	-2.5	5,673	-0.04%
2023/07/19	8	142.38	9	142.61	141.50	-1	5,475	-0.02%
2023/07/18	30	139.25	7.1	140.33	141.00	22.9	5,344	0.43%
2023/07/17	12	137.42	6	136.92	138.00	6	5,173	0.12%
2023/07/14	6	136.92	7	136.43	137.00	-1	5,169	-0.02%
2023/07/13	1	133.00	3	134.17	133.00	-2	5,120	-0.04%
2023/07/11	0	0.00	4	133.75	133.50	-4	5,062	-0.08%
2023/07/10	3	131.17	4	131.00	131.00	-1	5,068	-0.02%
2023/07/07	6	130.25	1	130.50	131.00	5	5,071	0.10%
2023/07/06	10	135.85	4	136.88	134.00	6	5,046	0.12%
2023/07/05	19.1	136.92	20	137.40	136.00	-0.9	4,982	-0.02%
2023/07/04	7.1	132.24	18	133.44	135.50	-10.9	4,758	-0.23%
2023/07/03	8	128.50	7	129.36	129.00	1	4,642	0.02%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	4	128.50	2	129.50	128.00	2	4,822	0.04%
2023/06/28	5	127.80	2	127.00	127.00	3	4,942	0.06%
2023/06/27	2	128.50	4	131.25	128.00	-2	5,056	-0.04%
2023/06/26	0	0.00	3	129.83	131.00	-3	5,095	-0.06%
2023/06/21	5	127.60	0	0.00	128.00	5	5,190	0.10%
2023/06/20	2	129.75	1	130.50	129.50	1	5,593	0.02%
2023/06/19	8	131.69	9	132.44	130.50	-1	5,642	-0.02%
2023/06/16	21.1	131.76	15	133.50	131.50	6.1	5,638	0.11%
2023/06/15	6	134.08	11	132.50	134.00	-5	5,682	-0.09%
2023/06/14	19	131.00	3	131.67	130.50	16	5,637	0.28%
2023/06/13	11	135.27	12	135.00	135.00	-1	5,582	-0.02%
2023/06/12	1	129.00	4	129.75	130.50	-3	5,487	-0.05%
2023/06/09	1	127.00	2	128.25	128.00	-1	5,465	-0.02%
2023/06/08	7	127.29	3	126.83	126.00	4	5,502	0.07%
2023/06/07	0	0.00	1	129.00	129.00	-1	5,548	-0.02%
2023/06/05	5	128.80	27.2	129.40	130.00	-22.2	5,624	-0.39%
2023/06/02	9	126.78	6	127.83	127.00	3	5,665	0.05%
2023/06/01	23	127.54	7	127.43	127.00	16	5,927	0.27%
2023/05/31	5	128.70	0	0.00	129.00	5	6,015	0.08%
2023/05/30	27	127.87	28	128.84	129.00	-1	6,057	-0.02%
2023/05/29	1	129.50	24	128.75	130.50	-23	6,039	-0.38%
2023/05/26	4	125.63	1	125.50	125.50	3	6,126	0.05%
2023/05/25	12	125.33	5	126.50	125.50	7	6,300	0.11%
2023/05/24	12	125.29	4	124.50	124.50	8	6,388	0.13%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/22	6	126.92	6	126.67	127.00	0	6,636	0.00%
2023/05/19	5	126.90	2	126.50	126.00	3	6,787	0.04%
2023/05/18	2	124.25	6	125.58	125.50	-4	6,762	-0.06%
2023/05/17	6	123.00	6.1	123.43	123.00	-0.1	6,795	0.00%
2023/05/16	9	122.28	3	122.33	121.50	6	6,830	0.09%
2023/05/15	2	122.50	0	0.00	122.50	2	6,814	0.03%
2023/05/11	11	124.73	7	126.43	124.00	4	6,930	0.06%
2023/05/10	2	127.00	2	128.00	129.50	0	7,124	0.00%
2023/05/09	14	127.21	5	129.30	126.50	9	7,217	0.12%
2023/05/08	5	134.80	2.3	133.80	133.50	2.7	7,224	0.04%
2023/05/05	0	0.00	17	133.32	133.50	-17	7,405	-0.23%
2023/05/04	30	131.00	4	131.50	131.50	26	7,952	0.33%
2023/05/03	2	131.00	2	131.50	133.50	0	8,266	0.00%
2023/05/02	8	130.69	5	131.40	131.00	3	8,292	0.04%
2023/04/28	3	133.00	7	131.36	133.00	-4	8,374	-0.05%
2023/04/27	3	128.50	0	0.00	129.50	3	8,347	0.04%
2023/04/26	7	126.43	15	128.97	130.50	-8	8,364	-0.10%
2023/04/25	10	133.45	15.1	131.47	130.00	-5.1	8,288	-0.06%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	3	139.50	0	0.00	139.00	3	8,332	0.04%
2023/04/20	2	142.25	2	142.25	142.50	0	8,360	0.00%
2023/04/19	6	144.08	1	143.50	143.50	5	8,468	0.06%
2023/04/18	5	149.40	1	147.00	147.00	4	8,422	0.05%
2023/04/14	1	148.50	4	148.88	148.50	-3	8,401	-0.04%
2023/04/13	5	147.70	0	0.00	147.00	5	8,416	0.06%
2023/04/12	3	150.33	14	150.32	150.00	-11	8,401	-0.13%
2023/04/11	2	150.00	2	150.25	150.00	0	8,409	0.00%
2023/04/10	11	149.45	1	150.00	149.00	10	8,400	0.12%
2023/04/07	2	147.50	0.1	148.50	147.50	1.9	8,363	0.02%
2023/04/06	7	146.86	5	147.70	148.00	2	8,373	0.02%
2023/03/31	11	150.04	12	148.92	149.50	-1	8,403	-0.01%
2023/03/30	16	145.84	31	147.24	148.50	-15	8,360	-0.18%
2023/03/29	45	143.61	30	145.37	143.00	15	8,337	0.18%
2023/03/28	20	147.55	5	150.00	146.00	15	8,476	0.18%
2023/03/27	20	153.55	4	151.50	151.50	16	8,360	0.19%
2023/03/24	13.1	156.94	13	157.42	155.50	0.1	8,339	0.00%
2023/03/23	19	157.37	25.2	158.72	159.50	-6.2	8,267	-0.07%
2023/03/22	8	149.50	1	150.00	150.00	7	7,933	0.09%
2023/03/21	0	0.00	7	147.93	147.00	-7	7,914	-0.09%
2023/03/20	1	146.00	0	0.00	148.00	1	7,914	0.01%
2023/03/17	3	147.83	0	0.00	148.00	3	7,991	0.04%
2023/03/16	2	146.50	2	144.75	144.50	0	8,098	0.00%
2023/03/15	3	148.17	3	150.50	147.00	0	8,154	0.00%
2023/03/14	0	0.00	1	145.00	147.00	-1	8,204	-0.01%
2023/03/13	3	143.33	0	0.00	145.50	3	8,335	0.04%
2023/03/10	3	145.00	1	145.50	145.00	2	8,362	0.02%
2023/03/09	2	148.50	0	0.00	148.50	2	8,462	0.02%
2023/03/08	1.1	149.77	0	0.00	150.00	1.1	8,439	0.01%
2023/03/07	2	148.75	1	148.50	148.50	1	8,528	0.01%
2023/03/06	11	153.05	12.1	155.02	151.50	-1.1	8,498	-0.01%
2023/03/03	31	149.98	32	149.59	150.50	-1	8,334	-0.01%
2023/03/02	6	147.83	6	149.33	148.00	0	8,660	0.00%
2023/03/01	2	148.50	4	149.63	149.50	-2	8,852	-0.02%
2023/02/24	7	150.07	11	150.41	147.50	-4	9,086	-0.04%
2023/02/23	2	149.25	0	0.00	149.50	2	9,028	0.02%
2023/02/22	23	142.28	68	140.71	142.50	-45	9,014	-0.50%
2023/02/21	3	144.33	1	145.50	145.50	2	9,132	0.02%
2023/02/20	20	144.45	4	143.75	143.50	16	9,533	0.17%
2023/02/17	2	143.50	17	143.85	144.50	-15	9,521	-0.16%
2023/02/16	42	146.83	1	147.50	149.00	41	9,440	0.43%
2023/02/15	7	146.14	7	146.29	145.00	0	9,608	0.00%
2023/02/14	13	147.42	10	146.00	145.50	3	9,519	0.03%
2023/02/13	3	147.50	3	148.00	147.50	0	9,556	0.00%
2023/02/10	3.1	149.05	0	0.00	147.50	3.1	9,660	0.03%
2023/02/09	3	150.83	5	153.00	150.50	-2	9,805	-0.02%
2023/02/08	12	154.50	15	152.21	154.00	-3	9,831	-0.03%
2023/02/07	14	148.39	25	147.50	148.50	-11	9,742	-0.11%
2023/02/06	8.1	147.78	11	147.50	148.50	-2.9	9,772	-0.03%
2023/02/03	9	147.72	5	148.90	151.50	4	9,674	0.04%
2023/02/02	35	147.70	71.1	144.62	147.00	-36.1	9,537	-0.38%
2023/02/01	61.7	141.04	19	138.27	142.00	42.7	9,089	0.47%
2023/01/31	0	0.00	2	129.50	129.50	-2	8,855	-0.02%
2023/01/30	9	129.83	6.2	130.33	130.50	2.9	8,906	0.03%
2023/01/17	0.1	125.00	0	0.00	126.00	0.1	8,856	0.00%
2023/01/16	0	0.00	3	125.17	125.50	-3	8,966	-0.03%
2023/01/13	0.3	126.00	0	0.00	124.00	0.3	8,992	0.00%
2023/01/12	2	126.75	4	126.25	125.50	-2	9,057	-0.02%
2023/01/11	3.2	123.88	5	125.00	125.50	-1.8	9,041	-0.02%
2023/01/10	13.5	123.20	18	124.14	123.50	-4.5	9,085	-0.05%
2023/01/09	1	123.50	5	122.90	123.50	-4	9,169	-0.04%
2023/01/04	2	117.50	2	117.25	117.50	0	9,454	0.00%
2023/01/03	1	117.00	0	0.00	118.00	1	9,535	0.01%
2022/12/29	2	112.75	2	113.25	116.50	0	9,620	0.00%
2022/12/28	4	115.00	4	115.63	114.00	0	9,815	0.00%
2022/12/27	2	117.25	3	118.16	118.00	-1	9,880	-0.01%
2022/12/26	0	0.00	1	116.50	116.00	-1	9,989	-0.01%
2022/12/23	4	116.75	1	117.00	117.00	3	10,116	0.03%
2022/12/22	3	121.50	5	121.70	119.50	-2	10,179	-0.02%
2022/12/21	7	119.29	11	119.68	120.00	-4	10,261	-0.04%
2022/12/20	25	122.60	16	122.28	118.50	9	10,300	0.09%
2022/12/19	1	120.50	1	120.00	120.00	0	10,205	0.00%
2022/12/16	2	119.50	3	121.00	121.00	-1	10,373	-0.01%
2022/12/15	1	124.50	1	123.00	123.50	0	10,490	0.00%
2022/12/14	1	122.03	2	124.75	125.00	-1	10,525	-0.01%
2022/12/12	2	122.00	2	121.00	122.00	0	10,622	0.00%
2022/12/09	12	123.42	15	124.13	121.50	-3	10,681	-0.03%
2022/12/08	6	123.50	6	121.92	124.00	0	10,619	0.00%
2022/12/07	8	120.56	4	120.00	118.50	4	10,585	0.04%
2022/12/06	7	125.71	2	124.75	124.00	5	10,914	0.05%
2022/12/05	2.2	126.55	17	126.00	127.00	-14.9	10,858	-0.14%
2022/12/02	12	124.54	2	124.25	124.50	10	10,783	0.09%
2022/12/01	12	123.79	16	124.19	123.50	-4	10,825	-0.04%
2022/11/30	7	120.71	8	120.81	121.00	-1	10,891	-0.01%
2022/11/29	8	120.56	7	120.86	120.50	1	10,954	0.01%
2022/11/28	5	121.30	4	119.00	122.00	1	10,869	0.01%
2022/11/25	24	120.54	17	121.82	120.00	7	10,880	0.06%
2022/11/24	30	125.35	43	125.53	123.50	-13	10,847	-0.12%
2022/11/23	41	122.29	50	122.86	122.50	-9	10,472	-0.09%
2022/11/22	16	121.91	73.1	121.65	122.00	-57.1	10,331	-0.55%
2022/11/21	18	117.64	18.1	117.17	118.00	-0.1	10,324	0.00%
2022/11/18	23.2	119.48	3	118.00	115.50	20.2	10,538	0.19%
2022/11/17	59	121.60	14	121.54	121.00	45	10,446	0.43%
2022/11/16	107	119.13	117.1	119.87	123.00	-10.1	10,300	-0.10%	大買/大賣/
2022/11/15	15	115.50	14	112.11	116.00	1	9,870	0.01%
2022/11/14	12	110.75	11	109.86	111.00	1	10,112	0.01%
2022/11/11	8	112.69	9	112.94	109.50	-1	10,391	-0.01%
2022/11/10	8	109.06	7	108.79	110.00	1	10,306	0.01%
2022/11/09	5	109.40	10	109.30	109.50	-5	10,425	-0.05%
2022/11/08	9	108.33	12	108.92	107.50	-3	10,680	-0.03%
2022/11/07	17	106.97	18	107.75	107.50	-1	10,829	-0.01%
2022/11/04	8	109.88	6	110.50	111.00	2	10,661	0.02%
2022/11/03	8	108.19	9	109.56	110.50	-1	10,550	-0.01%
2022/11/02	4.1	107.14	13.1	106.96	107.00	-9	10,464	-0.09%
2022/11/01	4	103.50	11	103.27	104.00	-7	10,460	-0.07%
2022/10/31	10	102.80	7	105.00	102.50	3	10,606	0.03%
2022/10/28	11	102.45	6	102.00	102.50	5	10,684	0.05%
2022/10/27	4	99.18	4	98.80	101.50	0	10,623	0.00%
2022/10/26	8	95.74	6	96.32	95.70	2	10,559	0.02%
2022/10/25	5	97.40	1	99.20	97.30	4	10,521	0.04%
2022/10/24	6	98.93	8	99.74	97.90	-2	10,523	-0.02%
2022/10/21	11	95.83	12	97.16	95.00	-1	10,508	-0.01%
2022/10/20	8	96.78	10	98.01	98.40	-2	10,537	-0.02%
2022/10/19	8	100.78	10	101.35	99.80	-2	10,741	-0.02%
2022/10/18	15	101.43	15	103.23	100.50	0	10,864	0.00%
2022/10/17	9	99.43	12	102.46	103.00	-3	11,816	-0.03%
2022/10/14	40.2	101.62	36	100.93	103.50	4.2	12,295	0.03%
2022/10/13	8	97.46	4	100.15	94.10	4	12,329	0.03%
2022/10/12	8	104.31	6	106.58	104.00	2	12,291	0.02%
2022/10/11	5	108.70	4	107.00	107.00	1	12,413	0.01%
2022/10/07	9	113.44	6	114.33	113.00	3	12,607	0.02%
2022/10/06	8	115.50	9	115.39	115.50	-1	13,015	-0.01%
2022/10/05	120	114.08	114	115.48	113.00	6	13,248	0.05%	大買/大賣/
2022/10/04	11	110.05	11	111.14	110.00	0	13,313	0.00%
2022/10/03	16	105.94	15	106.73	107.50	1	13,402	0.01%
2022/09/30	8	101.88	9	107.67	108.00	-1	13,595	-0.01%
2022/09/29	8	105.06	6	107.50	104.50	2	13,715	0.01%
2022/09/28	15	106.47	8	111.06	105.00	7	13,911	0.05%
2022/09/27	7	111.50	5	111.20	113.50	2	14,330	0.01%
2022/09/26	17	112.41	10	110.95	108.50	7	14,738	0.05%
2022/09/23	11	117.50	15	121.87	117.00	-4	15,029	-0.03%
2022/09/22	66	124.71	71.1	124.48	124.00	-5.1	15,066	-0.03%
2022/09/21	4	124.00	8	122.50	124.00	-4	15,104	-0.03%
2022/09/20	24	122.81	19	123.45	122.50	5	15,196	0.03%
2022/09/19	1	120.50	1.2	120.50	120.50	-0.2	15,291	0.00%
2022/09/16	3	120.50	1	120.00	120.00	2	15,471	0.01%
2022/09/15	9	121.33	20	123.18	120.00	-11	15,554	-0.07%
2022/09/14	8.1	118.39	7	123.43	123.50	1.1	15,708	0.01%
2022/09/13	33.1	123.76	32	124.48	122.50	1.1	15,748	0.01%
2022/09/12	7	118.57	8	119.25	118.50	-1	15,530	-0.01%
2022/09/08	5	116.70	4	117.38	117.50	1	15,711	0.01%
2022/09/07	3	111.50	3	114.83	115.00	0	15,940	0.00%
2022/09/06	14.2	113.64	20	115.70	113.00	-5.8	16,010	-0.04%
2022/09/05	7	118.79	15	119.67	118.50	-8	15,932	-0.05%
2022/09/02	4	122.75	6	122.92	122.00	-2	15,939	-0.01%
2022/09/01	12	122.79	3	122.17	121.00	9	16,062	0.06%
2022/08/31	6	125.50	10	125.40	125.50	-4	16,138	-0.02%
2022/08/30	4	122.50	4	123.00	122.50	0	16,552	0.00%
2022/08/29	8	121.13	2	122.00	123.00	6	17,208	0.03%
2022/08/26	55	128.92	21	129.79	126.50	34	17,514	0.19%
2022/08/25	11	127.45	18	127.19	127.50	-7	17,347	-0.04%
2022/08/24	6	123.00	6	124.00	123.00	0	17,193	0.00%
2022/08/23	2	121.00	16	121.88	121.50	-14	17,543	-0.08%
2022/08/22	3	125.17	2	124.00	123.50	1	17,678	0.01%
2022/08/19	27	126.37	35	126.34	125.50	-8	17,767	-0.05%
2022/08/18	131	119.45	114	118.79	124.50	17	17,514	0.10%	大買/大賣/
2022/08/17	9	119.61	13	122.08	119.50	-4	17,449	-0.02%
2022/08/16	24	124.06	22	123.59	122.50	2	17,705	0.01%
2022/08/15	12	124.46	16.1	123.70	124.00	-4.1	17,881	-0.02%
2022/08/12	18.1	120.65	21	118.67	121.50	-2.9	18,001	-0.02%
2022/08/11	8	113.00	9	114.50	113.00	-1	17,973	-0.01%
2022/08/10	2	111.75	1	113.00	111.00	1	18,274	0.01%
2022/08/09	38	113.51	29	113.66	113.50	9	18,552	0.05%
2022/08/08	28	113.98	29.1	113.68	114.00	-1.1	19,047	-0.01%
2022/08/05	12	112.75	13	110.85	114.00	-1	19,385	-0.01%
2022/08/04	15	105.37	16	105.91	106.50	-1	19,606	-0.01%
2022/08/03	9.1	108.39	9	109.00	108.00	0.1	19,728	0.00%
2022/08/02	3.1	108.34	7	109.86	109.00	-4	20,209	-0.02%
2022/08/01	5	114.20	4	113.00	112.50	1	20,510	0.00%
2022/07/29	2	118.75	1	118.00	119.50	1	21,141	0.00%
2022/07/28	134	121.72	133.4	120.73	118.00	0.6	21,759	0.00%	大買/大賣/
2022/07/27	180	119.97	180	119.47	120.00	0	22,255	0.00%	大買/大賣/
2022/07/26	78.2	121.52	102	121.59	119.50	-23.8	22,354	-0.11%	大賣/
2022/07/25	114	126.88	115	127.57	127.50	-1	22,271	0.00%	大買/大賣/
2022/07/22	92.6	131.77	99.1	132.55	130.00	-6.5	22,383	-0.03%
2022/07/21	127.9	123.59	112	123.25	129.50	15.8	21,594	0.07%	大買/大賣/
2022/07/20	64	117.89	60	117.80	118.00	4	21,191	0.02%
2022/07/19	1	116.50	2	115.25	114.00	-1	21,217	0.00%
2022/07/18	8	117.63	7	116.93	117.00	1	21,378	0.00%
2022/07/15	9	116.22	7	114.00	116.00	2	21,812	0.01%
2022/07/14	78	111.18	50	110.37	114.50	28	21,730	0.13%
2022/07/13	23	112.31	24	114.27	110.00	-1	21,524	0.00%
2022/07/12	7	111.43	4	112.50	112.50	3	21,510	0.01%
2022/07/11	5	118.80	4	118.25	117.50	1	21,710	0.00%
2022/07/08	23	119.09	19	119.37	117.00	4	21,852	0.02%
2022/07/07	89	113.48	93	113.79	117.00	-4	21,879	-0.02%
2022/07/06	20	115.50	27	115.93	112.50	-7	22,093	-0.03%
2022/07/05	44	121.34	47	116.26	118.00	-3	22,267	-0.01%
2022/07/04	57	119.59	60	120.54	122.00	-3	22,281	-0.01%
2022/07/01	35.2	125.91	22	126.36	122.50	13.2	22,482	0.06%
2022/06/30	4	137.50	2	136.00	136.00	2	22,408	0.01%
2022/06/29	8	137.25	8	142.38	143.00	0	22,711	0.00%
2022/06/28	11	141.23	8	143.31	140.50	3	22,946	0.01%
2022/06/27	8	148.44	7	146.07	147.50	1	23,468	0.00%
2022/06/24	3	139.83	8.1	141.54	140.00	-5.1	23,867	-0.02%
2022/06/23	10	144.10	7	145.71	144.00	3	24,329	0.01%
2022/06/22	7	146.93	7	151.43	144.00	0	24,814	0.00%
2022/06/21	3	156.67	7	156.29	156.50	-4	25,557	-0.02%
2022/06/20	10.3	159.84	7	160.36	154.00	3.3	26,723	0.01%
2022/06/17	4	163.38	2	167.50	167.50	2	27,070	0.01%
2022/06/16	17	170.91	12	172.04	166.00	5	27,297	0.02%
2022/06/15	6	170.17	9	170.00	170.50	-3	27,687	-0.01%
2022/06/14	3	166.17	0	0.00	168.00	3	27,861	0.01%
2022/06/13	33	166.68	38	167.63	166.50	-5	27,830	-0.02%
2022/06/10	48	173.13	45	173.53	172.50	3	27,999	0.01%
2022/06/09	23.3	173.99	25	174.92	176.50	-1.8	27,910	-0.01%
2022/06/08	24.3	177.95	22	178.82	175.00	2.3	27,819	0.01%
2022/06/07	86	180.48	88	181.40	182.00	-2	27,607	-0.01%
2022/06/06	12	176.17	19	176.45	176.50	-7	27,139	-0.03%
2022/06/02	2	171.25	4	172.63	173.00	-2	26,990	-0.01%
2022/06/01	7	172.00	6.4	174.39	171.50	0.6	26,945	0.00%
2022/05/31	59.1	171.33	58.1	173.28	173.50	1	26,840	0.00%
2022/05/30	20	168.30	9	167.78	169.00	11	26,547	0.04%
2022/05/27	28	165.20	24	165.75	162.50	4	26,408	0.02%
2022/05/26	49	162.96	47	163.05	160.50	2	26,281	0.01%
2022/05/25	48.1	161.19	48	161.63	164.00	0.1	26,198	0.00%
2022/05/24	36	165.82	35	165.21	160.50	1	26,005	0.00%
2022/05/23	15	173.37	11	175.32	172.00	4	25,657	0.02%
2022/05/20	10	174.95	17	175.15	175.00	-7	25,429	-0.03%
2022/05/19	11	168.95	7	171.16	173.50	4	25,020	0.02%
2022/05/18	13	172.16	15	174.07	171.50	-2	24,878	-0.01%
2022/05/17	31	169.73	33	169.09	171.50	-2	24,725	-0.01%
2022/05/16	20	169.98	35	172.03	167.50	-15	24,832	-0.06%
2022/05/13	11	167.04	23	168.35	166.50	-12	24,511	-0.05%
2022/05/12	12	166.79	13	164.88	163.00	-1	24,431	0.00%
2022/05/11	12	163.54	11	165.86	163.50	1	24,469	0.00%
2022/05/10	16.1	164.17	13	167.50	168.00	3.1	24,989	0.01%
2022/05/09	30	166.83	29	165.19	163.00	1	24,776	0.00%
2022/05/06	22	166.64	12.1	170.91	171.50	10	24,525	0.04%
2022/05/05	47	168.00	45.1	167.37	168.00	1.9	24,166	0.01%
2022/05/04	36.1	160.18	26	158.81	162.50	10.1	23,768	0.04%
2022/05/03	15	148.83	19	147.61	151.50	-4	23,539	-0.02%
2022/04/29	27	147.69	34	146.65	146.00	-7	23,509	-0.03%
2022/04/28	16	144.31	8	144.44	143.50	8	23,501	0.03%
2022/04/27	27	143.30	27	140.35	145.00	0	23,407	0.00%
2022/04/26	61	147.17	72	147.41	143.50	-11	23,610	-0.05%
2022/04/25	16	150.50	8	150.88	149.00	8	23,957	0.03%
2022/04/22	10	161.35	15	160.80	159.50	-5	24,015	-0.02%
2022/04/21	80	167.64	80	167.51	166.50	0	23,823	0.00%
2022/04/20	11	159.32	11	160.77	159.50	0	23,299	0.00%
2022/04/19	76	159.70	73	159.87	158.00	3	23,270	0.01%
2022/04/18	17	152.94	22	153.95	156.00	-5	23,186	-0.02%
2022/04/15	51	160.48	46	160.53	156.50	5	23,015	0.02%
2022/04/14	155	165.98	155	165.95	167.00	0	22,684	0.00%	大買/大賣/
2022/04/13	183	163.55	176	163.48	163.50	7	22,437	0.03%	大買/大賣/
2022/04/12	137	160.50	136	160.71	159.00	1	22,172	0.00%	大買/大賣/
2022/04/11	78	164.88	163	162.97	160.50	-85	21,872	-0.39%	大賣/
2022/04/08	139	172.90	36	173.60	173.00	103	21,426	0.48%	大買/鉅額交易
2022/04/07	186	172.00	194	171.37	172.50	-8	20,942	-0.04%	大買/大賣/
2022/04/06	95	181.05	98	180.87	180.00	-3	20,316	-0.01%
2022/04/01	96	184.43	85	183.84	183.00	11	20,023	0.05%
2022/03/31	50.1	194.74	55.1	194.28	191.00	-5	19,559	-0.03%
2022/03/30	74	195.49	131	195.84	190.50	-57	19,221	-0.30%	大賣/
2022/03/29	82.5	193.21	12.3	189.82	194.50	70.2	18,900	0.37%
2022/03/28	35	182.11	39	181.94	177.00	-4	18,930	-0.02%
2022/03/25	82	179.41	90	179.22	179.50	-8	18,298	-0.04%
2022/03/24	45	176.12	50.4	177.79	179.00	-5.4	17,766	-0.03%
2022/03/23	65	169.44	84.1	167.92	175.50	-19.1	16,873	-0.11%
2022/03/22	83.1	157.40	76	156.78	160.00	7.1	15,827	0.04%
2022/03/21	33	153.32	33	153.18	153.50	0	15,465	0.00%
2022/03/18	51	149.68	48.1	149.75	149.00	3	15,255	0.02%
2022/03/17	11	147.95	27.2	145.40	148.50	-16.2	14,639	-0.11%
2022/03/16	19	137.00	16	141.22	137.00	3	14,436	0.02%
2022/03/15	50	143.85	45	144.82	138.50	5	14,460	0.03%
2022/03/14	16	145.38	7	144.29	145.00	9	14,442	0.06%
2022/03/11	3	143.00	16	142.69	143.00	-13	14,740	-0.09%
2022/03/10	14	143.32	25	146.86	143.00	-11	14,906	-0.07%
2022/03/09	29.1	142.83	12	144.04	143.50	17.1	15,044	0.11%
2022/03/08	10	138.75	15	141.10	140.00	-5	15,349	-0.03%
2022/03/07	10	141.00	27	138.06	138.00	-17	16,046	-0.11%
2022/03/04	16	144.75	17	145.53	144.50	-1	17,325	-0.01%
2022/03/03	67.1	145.22	46	145.90	145.50	21.1	18,951	0.11%
2022/03/02	1	142.97	7	141.93	143.00	-6	19,522	-0.03%
2022/03/01	13	139.12	19.1	139.60	139.50	-6.1	20,151	-0.03%
2022/02/25	6	136.42	6	137.33	136.50	0	20,576	0.00%
2022/02/24	15	136.87	8	133.50	133.50	7	21,396	0.03%
2022/02/23	2	140.00	8	140.13	140.00	-6	21,422	-0.03%
2022/02/22	23	138.59	18	136.03	136.50	5	21,565	0.02%
2022/02/21	9	141.89	9	142.17	142.00	0	21,782	0.00%
2022/02/18	10	142.20	19	142.26	144.50	-9	22,092	-0.04%
2022/02/17	20.2	143.15	36	146.15	143.00	-15.8	22,348	-0.07%
2022/02/16	54	148.73	41	151.34	147.50	13	22,483	0.06%
2022/02/15	14	145.68	13	146.12	145.50	1	22,383	0.00%
2022/02/14	48	148.10	17	144.35	143.50	31	22,227	0.14%
2022/02/11	16.2	148.83	19	149.92	152.00	-2.8	22,140	-0.01%
2022/02/10	52	150.00	72	148.91	147.50	-20	21,979	-0.09%
2022/02/09	180	147.48	181.2	148.42	143.00	-1.2	21,281	-0.01%	大買/大賣/
2022/02/08	145	144.65	149	145.20	145.00	-4	21,042	-0.02%	大買/大賣/
2022/02/07	32	145.91	35	147.89	144.00	-3	21,124	-0.01%
2022/01/26	16	142.81	26	141.63	143.00	-10	20,884	-0.05%
2022/01/25	28	140.05	28	141.20	140.50	0	20,809	0.00%
2022/01/21	22	139.09	20	135.73	135.00	2	20,604	0.01%
2022/01/20	22	141.61	36	140.60	142.00	-14	20,533	-0.07%
2022/01/19	27	138.94	18.1	139.67	140.50	8.9	20,662	0.04%
2022/01/18	23.1	138.01	55.1	139.70	139.00	-32	20,828	-0.15%
2022/01/17	8	131.13	12	127.67	131.00	-4	20,616	-0.02%
2022/01/14	4	124.00	5	125.80	124.00	-1	21,152	0.00%
2022/01/13	7	126.01	9	126.72	126.00	-2	21,889	-0.01%
2022/01/12	15	128.83	66.1	126.64	126.50	-51.1	22,179	-0.23%
2022/01/11	20.1	131.13	14	135.21	130.50	6.1	22,287	0.03%
2022/01/10	3	130.00	7	135.00	137.00	-4	22,311	-0.02%
2022/01/07	32	131.86	126	131.71	131.00	-94	22,444	-0.42%	大賣/
2022/01/06	21	137.31	23	137.76	138.00	-2	22,628	-0.01%
2022/01/05	14	139.57	11	143.00	139.50	3	22,911	0.01%
2022/01/04	10	143.75	11	143.91	143.50	-1	23,052	0.00%
2022/01/03	7	141.00	58	140.93	141.00	-51	23,537	-0.22%
2021/12/30	11	140.77	6	142.25	141.00	5	23,999	0.02%
2021/12/29	12.3	142.54	39	143.86	142.00	-26.7	24,430	-0.11%
2021/12/28	8	142.94	8	142.81	143.50	0	24,848	0.00%
2021/12/27	5	142.80	13	143.54	142.50	-8	25,173	-0.03%
2021/12/24	16	143.38	12	145.46	143.00	4	25,512	0.02%
2021/12/23	12	146.17	35	148.21	145.00	-23	25,614	-0.09%
2021/12/22	137	150.32	34	147.95	145.50	103	25,562	0.40%	大買/鉅額交易
2021/12/21	4	139.88	5	140.80	139.50	-1	25,152	0.00%
2021/12/20	6	141.75	29	143.22	139.00	-23	25,892	-0.09%
2021/12/17	4	143.13	3	143.83	144.50	1	26,456	0.00%
2021/12/16	33	146.80	126	146.69	147.00	-93	26,543	-0.35%	大賣/
2021/12/15	17	141.88	14.1	141.58	143.00	2.9	26,464	0.01%
2021/12/14	7	141.71	6.1	139.03	142.00	0.9	26,689	0.00%
2021/12/13	5.1	138.40	4.1	139.98	138.00	1	26,765	0.00%
2021/12/10	3	138.50	5	141.20	140.00	-2	27,342	-0.01%
2021/12/09	24	142.23	22	142.89	141.00	2	28,202	0.01%
2021/12/08	18	144.47	59.2	142.65	144.50	-41.2	28,612	-0.14%
2021/12/07	38	145.17	14	148.29	144.00	24	28,992	0.08%
2021/12/06	13	152.04	15	149.67	149.00	-2	29,329	-0.01%
2021/12/03	16	154.78	21	154.38	154.00	-5	30,337	-0.02%
2021/12/02	60.1	155.48	31	157.56	152.00	29.1	30,465	0.10%
2021/12/01	52	159.54	48	158.57	162.50	4	30,713	0.01%
2021/11/30	300	161.35	334	160.28	155.50	-34	30,901	-0.11%	大買/大賣/
2021/11/29	216.3	144.29	172	152.97	156.00	44.3	31,412	0.14%	大買/大賣/
2021/11/26	23	143.26	34	142.90	143.50	-11	31,181	-0.04%
2021/11/25	37	141.72	39.1	141.92	139.00	-2.1	30,992	-0.01%
2021/11/24	36	137.54	28	140.93	138.00	8	30,645	0.03%
2021/11/23	233	140.24	98	143.19	143.00	135	31,034	0.43%	大買/鉅額交易
2021/11/22	45	136.39	23	136.37	137.50	22	31,544	0.07%
2021/11/19	21	136.29	18	140.36	135.50	3	34,292	0.01%
2021/11/18	34	140.53	17	143.44	139.50	17	35,764	0.05%
2021/11/17	153	141.37	29	139.91	143.00	124	36,558	0.34%	大買/鉅額交易
2021/11/16	32	137.80	28	140.61	136.00	4	37,590	0.01%
2021/11/15	17	138.88	42	137.38	138.50	-25	38,657	-0.06%
2021/11/12	54	133.87	36.6	133.80	133.00	17.4	39,680	0.04%
2021/11/11	13	131.00	14	130.71	130.50	-1	40,366	0.00%
2021/11/10	18	131.47	21.1	132.41	131.00	-3.1	40,750	-0.01%
2021/11/09	12.1	129.41	23	126.41	130.00	-10.9	40,825	-0.03%
2021/11/08	3	122.00	3	122.50	122.00	0	40,859	0.00%
2021/11/05	10	124.00	5	126.50	124.00	5	41,105	0.01%
2021/11/04	22	126.16	48	127.42	126.00	-26	41,586	-0.06%
2021/11/03	160	130.47	127	130.19	130.00	33	41,987	0.08%	大買/大賣/
2021/11/02	109.2	133.51	105	132.91	128.00	4.2	42,474	0.01%	大買/大賣/
2021/11/01	63	131.63	60	131.50	131.00	3	43,019	0.01%
2021/10/29	29	128.07	28	129.54	128.00	1	44,230	0.00%
2021/10/28	14	129.21	14	131.07	129.00	0	44,764	0.00%
2021/10/27	25	131.42	30	129.40	132.00	-5	45,083	-0.01%
2021/10/26	50	129.35	52	130.14	127.00	-2	45,547	0.00%
2021/10/25	29	139.69	19	141.76	139.50	10	46,178	0.02%
2021/10/22	63	142.31	73.1	140.59	144.00	-10.1	46,175	-0.02%
2021/10/21	74.2	137.94	61	137.75	136.00	13.2	46,465	0.03%
2021/10/20	211	132.83	211	133.71	135.00	0	46,586	0.00%	大買/大賣/
2021/10/19	149	126.64	162	127.34	128.50	-13	47,139	-0.03%	大買/大賣/
2021/10/18	189	122.95	186	123.95	123.00	3	47,995	0.01%	大買/大賣/
2021/10/15	36	121.49	37	121.81	122.00	-1	48,377	0.00%
2021/10/14	26	118.38	18	120.33	118.00	8	48,819	0.02%
2021/10/13	46	124.39	49.2	126.57	120.50	-3.2	49,261	-0.01%
2021/10/12	229	130.87	237	130.80	128.50	-8	49,863	-0.02%	大買/大賣/
2021/10/08	227	136.35	261.4	137.17	131.00	-34.4	50,305	-0.07%	大買/大賣/
2021/10/07	172	132.85	133	132.73	133.50	39	50,945	0.08%	大買/大賣/
2021/10/06	240	128.31	250	128.29	130.50	-10	50,971	-0.02%	大買/大賣/
2021/10/05	36	121.46	36	118.08	126.50	0	51,717	0.00%
2021/10/04	24	123.98	18	126.64	121.50	6	52,128	0.01%
2021/10/01	48	124.26	49	124.35	124.00	-1	52,726	0.00%
2021/09/30	36	134.79	60	135.03	134.00	-24	53,156	-0.05%
2021/09/29	278	136.13	254	136.35	134.00	24	53,244	0.05%	大買/大賣/
2021/09/28	54	135.55	55	138.50	139.00	-1	53,458	0.00%
2021/09/27	84	136.47	85	136.45	138.00	-1	53,472	0.00%
2021/09/24	162	128.95	164	130.49	135.00	-2	52,807	0.00%	大買/大賣/
2021/09/23	64	125.32	68	126.01	124.50	-4	52,292	-0.01%
2021/09/22	153	123.15	146.1	124.26	125.00	6.9	52,340	0.01%	大買/大賣/
2021/09/17	385	124.20	396	124.73	126.50	-11	52,383	-0.02%	大買/大賣/
2021/09/16	207.2	120.78	233	121.13	121.50	-25.8	52,394	-0.05%	大買/大賣/
2021/09/15	738	121.09	695	121.55	120.00	43	52,459	0.08%	大買/大賣/
2021/09/14	344.2	123.09	350	123.57	121.50	-5.8	52,046	-0.01%	大買/大賣/
2021/09/13	247	133.49	244	134.41	129.00	3	51,349	0.01%	大買/大賣/
2021/09/10	190	131.25	200	131.54	133.00	-10	51,054	-0.02%	大買/大賣/
2021/09/09	495	133.98	491	133.92	133.00	4	50,598	0.01%	大買/大賣/
2021/09/08	243	132.03	241.1	132.56	130.50	1.9	50,078	0.00%	大買/大賣/
2021/09/07	118.1	144.08	111.1	141.16	138.50	7	49,056	0.01%	大買/大賣/
2021/09/06	132	156.26	164	156.67	153.50	-32	48,713	-0.07%	大買/大賣/
2021/09/03	467.2	164.00	476	164.39	165.50	-8.8	48,488	-0.02%	大買/大賣/
2021/09/02	89	165.24	88	164.85	159.00	1	48,252	0.00%
2021/09/01	296	161.86	312	161.95	167.00	-16	46,980	-0.03%	大買/大賣/
2021/08/31	212	152.86	212.1	153.69	155.00	-0.1	46,231	0.00%	大買/大賣/
2021/08/30	188	152.39	193	152.76	150.00	-5	46,138	-0.01%	大買/大賣/
2021/08/27	168.1	151.25	193.2	151.76	150.00	-25.1	46,457	-0.05%	大買/大賣/
2021/08/26	376	159.99	373	159.55	158.00	3	46,194	0.01%	大買/大賣/
2021/08/25	352.2	162.98	352	163.46	158.50	0.2	45,344	0.00%	大買/大賣/
2021/08/24	255	158.17	238.2	157.01	163.50	16.8	43,208	0.04%	大買/大賣/
2021/08/23	595	150.70	624.1	150.78	149.00	-29.1	42,798	-0.07%	大買/大賣/
2021/08/20	310	142.49	265.1	142.02	144.00	44.9	43,009	0.10%	大買/大賣/
2021/08/19	182	147.77	180.4	148.52	135.00	1.6	42,007	0.00%	大買/大賣/
2021/08/18	182.1	137.54	179	136.95	150.00	3.1	40,718	0.01%	大買/大賣/
2021/08/17	91	141.60	85	141.84	137.50	6	39,881	0.02%
2021/08/16	22	134.64	29	135.52	135.50	-7	39,150	-0.02%
2021/08/13	30	138.02	38	136.97	130.50	-8	38,780	-0.02%
2021/08/12	27.1	136.22	18	134.86	136.50	9.1	38,600	0.02%
2021/08/11	34	134.79	42	132.54	128.00	-8	38,648	-0.02%
2021/08/10	195	133.03	204	134.25	135.00	-9	38,582	-0.02%	大買/大賣/
2021/08/09	190	142.19	206	143.47	138.50	-16	38,319	-0.04%	大買/大賣/
2021/08/06	307	146.78	296	147.54	150.00	11	38,020	0.03%	大買/大賣/
2021/08/05	313	145.14	317	145.68	144.50	-4	37,805	-0.01%	大買/大賣/
2021/08/04	74	151.29	116.1	152.45	149.50	-42.1	37,759	-0.11%	大賣/
2021/08/03	294	140.95	333	141.05	142.00	-39	36,910	-0.11%	大買/大賣/
2021/08/02	243	134.88	212	135.31	135.00	31	36,810	0.08%	大買/大賣/
2021/07/30	207.3	139.33	167	138.56	135.00	40.3	36,379	0.11%	大買/大賣/
2021/07/29	259	129.36	291.4	131.35	136.50	-32.3	35,710	-0.09%	大買/大賣/
2021/07/28	48.2	135.46	181	134.63	132.50	-132.8	34,588	-0.38%	大賣/鉅額交易
2021/07/27	465.2	148.43	521	149.66	147.00	-55.8	34,541	-0.16%	大買/大賣/
2021/07/26	86	153.76	79.8	147.68	155.00	6.2	33,627	0.02%
2021/07/23	475	144.97	247.1	145.53	141.00	227.9	32,848	0.69%	大買/大賣/鉅額交易
2021/07/22	70.1	152.40	69	153.51	153.00	1.1	32,220	0.00%
2021/07/21	32	145.69	74	143.04	147.50	-42	31,411	-0.13%
2021/07/20	123	137.15	114	137.39	134.50	9	31,298	0.03%	大買/大賣/
2021/07/19	30	137.02	64	136.48	134.00	-34	31,150	-0.11%
2021/07/16	106	135.22	64	137.30	137.00	42	31,080	0.14%	大買/
2021/07/15	75.2	126.02	50.1	127.29	130.00	25.1	30,465	0.08%
2021/07/14	30.1	125.31	35.2	125.20	124.50	-5.1	30,605	-0.02%
2021/07/13	16	120.66	8	118.90	123.00	8	30,442	0.03%
2021/07/12	34	113.65	51.1	111.35	112.00	-17.1	30,802	-0.06%
2021/07/09	18	101.47	69.4	101.82	105.50	-51.4	29,847	-0.17%
2021/07/08	70.2	95.81	23	95.45	96.20	47.2	29,423	0.16%
2021/07/07	24	89.78	43.1	91.48	95.50	-19.1	29,117	-0.07%
2021/07/06	34	87.87	37	88.36	86.90	-3	28,520	-0.01%
2021/07/05	5.1	87.58	16	87.68	86.20	-10.9	28,772	-0.04%
2021/07/02	2	83.10	17	82.99	86.00	-15	28,994	-0.05%
2021/07/01	6	79.92	5	79.86	78.90	1	29,316	0.00%
2021/06/30	6	80.93	9	80.41	80.30	-3	29,785	-0.01%
2021/06/29	14	82.59	10	83.82	81.10	4	31,403	0.01%
2021/06/28	9	84.84	9.3	84.99	84.90	-0.3	33,429	0.00%
2021/06/25	11	84.95	15.1	84.74	84.30	-4.1	34,038	-0.01%
2021/06/24	9	83.04	27	83.66	83.50	-18	33,812	-0.05%
2021/06/23	3	80.50	12	81.98	82.40	-9	33,654	-0.03%
2021/06/22	15	80.25	13.2	82.26	79.20	1.8	33,733	0.01%
2021/06/21	28	78.91	19.2	80.41	79.90	8.8	33,417	0.03%
2021/06/18	8	80.29	5	80.38	79.60	3	33,176	0.01%
2021/06/17	9	79.91	165	80.06	81.50	-156	33,009	-0.47%	大賣/鉅額交易
2021/06/16	17.2	80.65	23	82.64	79.90	-5.8	32,827	-0.02%
2021/06/15	25	82.63	199	83.32	82.30	-174	32,627	-0.53%	大賣/鉅額交易
2021/06/11	94	83.59	92	85.34	83.00	2	32,497	0.01%
2021/06/10	147.2	83.14	111	82.46	83.10	36.2	31,950	0.11%	大買/大賣/
2021/06/09	72.2	79.09	60	79.60	78.60	12.2	31,065	0.04%
2021/06/08	30	77.34	42.3	77.20	77.00	-12.3	30,472	-0.04%
2021/06/07	21	85.70	19	84.84	83.10	2	29,770	0.01%
2021/06/04	93	87.84	77	87.78	86.00	16	29,326	0.05%
2021/06/03	24.2	86.02	37	86.26	85.70	-12.8	28,631	-0.04%
2021/06/02	49	84.10	81	84.62	83.00	-32	28,030	-0.11%
2021/06/01	153	84.36	142.2	83.92	86.10	10.8	27,484	0.04%	大買/大賣/
2021/05/31	42	83.59	67	83.91	81.90	-25	26,770	-0.09%
2021/05/28	56	77.15	66.1	78.44	79.20	-10.1	25,574	-0.04%
2021/05/27	16	69.71	41	68.69	72.00	-25	24,303	-0.10%
2021/05/26	7	68.64	45	68.88	68.50	-38	23,964	-0.16%
2021/05/25	119	69.60	40	69.07	68.20	79	23,809	0.33%	大買/
2021/05/24	9	65.54	10.2	66.00	66.80	-1.2	23,310	-0.01%
2021/05/21	1	65.20	2.1	64.79	64.00	-1.1	23,089	0.00%
2021/05/20	16	64.50	3.2	63.06	62.90	12.9	23,202	0.06%
2021/05/19	28	64.39	18	64.59	66.00	10	23,128	0.04%
2021/05/18	12.1	60.59	16.5	60.71	62.90	-4.4	22,850	-0.02%
2021/05/17	4	59.23	20	58.05	57.20	-16	22,602	-0.07%
2021/05/14	2	65.34	7	63.34	63.50	-5	22,280	-0.02%
2021/05/13	20	62.07	22	63.13	62.90	-2	21,942	-0.01%
2021/05/12	28	67.02	132.5	66.88	63.50	-104.5	21,570	-0.48%	大賣/鉅額交易
2021/05/11	70	69.31	55	69.12	67.00	15	20,854	0.07%
2021/05/10	176	72.92	123	72.76	74.00	53	20,353	0.26%	大買/大賣/
2021/05/07	0	0.00	3	67.30	67.30	-3	19,787	-0.02%
2021/05/06	12.2	62.80	21	62.53	61.20	-8.9	19,751	-0.04%
2021/05/05	17	65.95	25	66.62	62.80	-8	19,622	-0.04%
2021/05/04	18	65.71	17	62.57	64.40	1	19,451	0.01%
2021/05/03	10	66.48	2	67.80	67.00	8	19,143	0.04%
2021/04/29	9	70.30	3	70.00	69.00	6	18,981	0.03%
2021/04/28	22	70.27	57	70.73	69.60	-35	18,872	-0.19%
2021/04/27	30	73.20	35	73.37	72.10	-5	18,631	-0.03%
2021/04/26	29	76.19	106	76.42	75.40	-77	18,336	-0.42%	大賣/
2021/04/23	18	74.42	47.4	75.33	74.40	-29.4	17,959	-0.16%
2021/04/22	108	75.55	26.1	74.23	72.60	82	17,593	0.47%	大買/
2021/04/21	75	73.79	28	73.60	73.40	47	17,087	0.28%
2021/04/20	46	72.30	51.2	73.68	73.00	-5.2	16,800	-0.03%
2021/04/19	69.1	71.59	34	71.09	70.00	35.1	16,096	0.22%
2021/04/16	34	67.84	43	69.06	71.10	-9	15,114	-0.06%
2021/04/15	28	64.15	20	64.07	64.70	8	14,251	0.06%
2021/04/14	19.2	61.89	306	63.21	63.70	-286.9	13,976	-2.05%	大賣/鉅額交易
2021/04/13	1,100	66.78	184.4	65.72	65.60	915.6	13,548	6.76%	大買/大賣/鉅額交易
2021/04/12	2	66.50	53.2	66.53	66.70	-51.2	12,897	-0.40%
2021/04/09	27.1	62.05	119.1	64.34	60.70	-92	12,824	-0.72%	大賣/
2021/04/08	28	66.60	2,168	65.73	64.00	-2,140	12,398	-17.26%	大賣/鉅額交易
2021/04/07	52	63.23	1,054	61.25	64.20	-1,002	11,648	-8.60%	大賣/鉅額交易
2021/04/06	38	58.57	379.3	58.28	58.40	-341.3	11,053	-3.09%	大賣/鉅額交易
2021/04/01	1,408.1	58.86	1,741	59.24	58.20	-332.9	10,491	-3.17%	大買/大賣/鉅額交易
2021/03/31	256.3	56.83	308	56.19	57.40	-51.7	8,769	-0.59%	大買/大賣/
2021/03/30	62	48.98	61	49.76	52.20	1	6,590	0.02%
2021/03/29	28	47.84	33	48.16	47.50	-5	5,909	-0.08%
2021/03/26	5	47.14	12	47.28	47.45	-7	5,852	-0.12%
2021/03/25	22	47.01	13	46.93	47.00	9	5,689	0.16%
2021/03/22	0	0.00	1	45.00	45.10	-1	5,465	-0.02%
2021/03/19	1	44.50	0	0.00	44.50	1	5,708	0.02%
2021/03/18	1	44.95	0	0.00	45.00	1	5,742	0.02%
2021/03/16	0	0.00	2.1	45.95	46.50	-2.1	5,917	-0.03%
2021/03/15	1.1	45.45	0	0.00	45.50	1.1	6,056	0.02%
2021/03/10	1	43.90	0	0.00	43.90	1	6,813	0.01%
2021/03/08	1	44.35	0	0.00	43.95	1	7,316	0.01%
2021/03/05	1	44.80	16	44.73	44.30	-15	7,337	-0.20%
2021/03/04	1	45.25	2	45.85	45.00	-1	7,367	-0.01%
2021/03/03	3	45.00	3.4	46.13	46.20	-0.4	7,644	0.00%
2021/02/26	5	47.70	13	47.32	47.35	-8	7,537	-0.11%
2021/02/25	0	0.00	2	47.18	46.90	-2	7,510	-0.03%
2021/02/24	0	0.00	1	47.20	46.70	-1	7,609	-0.01%
2021/02/23	0	0.00	1	46.80	46.65	-1	7,591	-0.01%
2021/02/22	4.3	47.39	0	0.00	47.45	4.3	7,530	0.06%
2021/02/18	1	46.90	0	0.00	46.85	1	7,114	0.01%
2021/02/17	6	45.00	4	45.33	46.15	2	7,002	0.03%
2021/02/05	0	0.00	10	44.20	44.20	-10	6,944	-0.14%
2021/02/03	1	43.70	0	0.00	43.70	1	6,939	0.01%
2021/02/01	0	0.00	1	42.10	42.55	-1	6,936	-0.01%
2021/01/29	4	43.69	0	0.00	43.10	4	6,909	0.06%
2021/01/26	0	44.80	0	0.00	44.70	0	6,806	0.00%
2021/01/25	23	44.45	0	0.00	44.90	23	6,778	0.34%
2021/01/22	12.3	44.16	3	44.20	44.65	9.3	6,759	0.14%
2021/01/21	4	44.95	1	44.00	44.05	3	6,733	0.04%
2021/01/20	29	46.14	79	46.14	45.10	-50	6,699	-0.75%
2021/01/18	10	46.55	0	0.00	46.10	10	6,537	0.15%
2021/01/15	22	47.71	12	48.86	47.30	10	6,465	0.15%
2021/01/14	8	47.89	6	48.08	48.20	2	6,337	0.03%
2021/01/13	0	0.00	8	46.78	46.55	-8	6,131	-0.13%
2021/01/12	11	46.42	25	47.45	46.15	-14	6,067	-0.23%
2021/01/11	47	47.68	34	47.32	47.50	13	5,985	0.22%
2021/01/07	0	0.00	6	45.90	45.80	-6	5,840	-0.10%
2021/01/06	48	46.30	9	45.55	45.65	39	5,914	0.66%
2021/01/04	2.6	47.56	4.5	48.00	47.65	-1.9	5,976	-0.03%
2020/12/31	1	47.60	4.2	47.79	47.45	-3.2	5,860	-0.05%
2020/12/30	0	0.00	5	46.61	46.70	-5	5,800	-0.09%
2020/12/29	4	46.34	0	0.00	46.20	4	5,800	0.07%
2020/12/28	2	46.65	1	46.70	46.65	1	5,771	0.02%
2020/12/25	8	46.29	1	46.30	46.40	7	5,712	0.12%
2020/12/24	0	0.00	10	46.83	46.75	-10	5,641	-0.18%
2020/12/23	3	46.30	26	46.33	46.20	-23	5,543	-0.41%
2020/12/22	4	45.28	37	45.37	44.90	-33	5,383	-0.61%
2020/12/21	6	44.58	2.1	43.92	45.05	3.9	5,259	0.07%
2020/12/17	35.5	45.02	11.7	45.04	45.00	23.8	5,165	0.46%
2020/12/16	10	45.43	1	45.55	45.30	9	5,161	0.17%
2020/12/15	73.4	45.12	4	45.11	45.15	69.4	5,109	1.36%
2020/12/14	27	47.34	98	47.40	47.40	-71	4,874	-1.46%
2020/12/11	18	47.88	19	46.97	46.95	-1	4,843	-0.02%
2020/12/10	20	48.77	7	49.04	48.25	13	4,790	0.27%
2020/12/09	14	51.43	115	50.86	51.00	-101	4,654	-2.17%	大賣/鉅額交易
2020/12/08	3	49.72	126	50.06	50.20	-123	4,480	-2.75%	大賣/鉅額交易
2020/12/07	7	51.09	168.2	50.70	50.80	-161.2	4,324	-3.73%	大賣/鉅額交易
2020/12/04	37	48.91	67	48.88	48.75	-30	3,916	-0.77%
2020/12/03	25	47.72	149	47.59	47.50	-124	3,684	-3.37%	大賣/鉅額交易
2020/12/02	14	45.63	52	45.99	46.45	-38	3,307	-1.15%
2020/12/01	1	45.40	55	45.38	45.50	-54	3,232	-1.67%
2020/11/30	22.1	45.49	2	45.35	45.20	20.1	3,333	0.60%
2020/11/27	41	46.18	68	46.07	45.75	-27	3,579	-0.75%
2020/11/26	0	0.00	1	44.10	44.35	-1	3,259	-0.03%
2020/11/24	0	0.00	6	44.29	43.90	-6	3,200	-0.19%
2020/11/23	25	44.31	0	0.00	44.80	25	3,145	0.79%
2020/11/20	4	43.51	0	0.00	43.70	4	2,993	0.13%
2020/11/18	0	0.00	1	42.55	42.65	-1	2,939	-0.03%
2020/11/13	0	0.00	1	41.55	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	1	42.80	42.55	-1	3,059	-0.03%
2020/11/10	2	42.30	0.5	42.75	42.50	1.5	3,138	0.05%
2020/11/09	0	0.00	0.9	42.30	42.35	-0.9	3,181	-0.03%
2020/11/06	1	41.80	1	41.85	41.90	0	3,206	0.00%
2020/11/04	5	41.75	0	0.00	41.70	5	3,371	0.15%
2020/11/03	0	0.00	12	41.10	41.65	-12	3,397	-0.35%
2020/11/02	15	41.35	1	40.90	40.90	14	3,436	0.41%
2020/10/28	1	43.00	0	0.00	42.10	1	3,609	0.03%
2020/10/27	0	0.00	0.6	43.75	43.85	-0.6	3,619	-0.02%
2020/10/26	14	44.04	1	43.95	43.90	13	3,690	0.35%
2020/10/23	5	43.73	0	0.00	43.95	5	3,731	0.13%
2020/10/22	5	43.10	11	44.20	43.50	-6	3,787	-0.16%
2020/10/21	1	45.50	0	0.00	45.60	1	3,744	0.03%
2020/10/15	2	46.30	0	0.00	46.10	2	3,764	0.05%
2020/10/14	19	46.81	6	46.65	46.50	13	3,768	0.35%
2020/10/13	6	45.27	15	45.77	45.85	-9	3,693	-0.24%
2020/10/12	20	46.25	10	45.65	45.50	10	3,642	0.27%
2020/10/08	1	44.80	0	0.00	45.15	1	3,536	0.03%
2020/10/07	2	44.78	1	44.90	44.55	1	3,507	0.03%
2020/10/06	6	43.88	6	44.10	44.10	0	3,465	0.00%
2020/09/29	0	0.00	2	41.43	41.20	-2	4,078	-0.05%
2020/09/25	0	0.00	1	41.20	40.90	-1	4,341	-0.02%
2020/09/21	5	45.48	6	45.56	45.05	-1	4,359	-0.02%
2020/09/18	1	45.30	0	0.00	45.20	1	4,321	0.02%
2020/09/17	7	45.28	0	0.00	45.25	7	4,319	0.16%
2020/09/16	2	45.30	42	45.64	45.30	-40	4,300	-0.93%
2020/09/15	2	45.55	42	45.52	45.00	-40	4,317	-0.93%
2020/09/14	1	44.75	1	44.45	44.80	0	4,231	0.00%
2020/09/11	0	0.00	7	43.53	43.10	-7	4,186	-0.17%
2020/09/09	5	44.35	2	44.20	44.35	3	4,145	0.07%
2020/09/08	20	45.28	175	45.24	44.75	-155	4,132	-3.75%	大賣/鉅額交易
2020/09/07	3	45.12	13	45.43	44.75	-10	4,107	-0.24%
2020/09/03	3	45.78	88	46.24	45.50	-85	4,036	-2.11%
2020/09/02	47	45.94	208	45.88	46.60	-161	3,899	-4.13%	大賣/鉅額交易
2020/08/20	10	42.32	0	0.00	42.55	10	3,846	0.26%
2020/08/19	1	43.95	12	45.25	44.00	-11	3,804	-0.29%
2020/08/18	10	46.63	0	0.00	45.65	10	3,761	0.27%
2020/08/17	3	46.28	22	45.06	46.65	-19	3,716	-0.51%
2020/08/14	0	0.00	30	45.43	45.60	-30	3,649	-0.82%
2020/08/13	5	46.19	56	45.68	45.95	-51	3,628	-1.41%
2020/08/12	0	0.00	100	45.08	45.15	-100	3,551	-2.82%
2020/08/11	0	0.00	5	45.35	44.95	-5	3,516	-0.14%
2020/08/10	25	47.25	28	47.52	47.30	-3	3,459	-0.09%
2020/08/07	2	47.18	7	46.28	47.10	-5	3,354	-0.15%
2020/08/06	1	46.35	11	47.17	46.00	-10	3,321	-0.30%
2020/08/05	1	47.00	0	0.00	47.00	1	3,283	0.03%
2020/08/04	53	47.93	43	48.16	47.00	10	3,286	0.30%
2020/08/03	4	46.45	0	0.00	46.40	4	3,226	0.12%
2020/07/31	5	46.23	13	46.31	46.30	-8	3,255	-0.25%
2020/07/30	5	44.92	0	0.00	46.00	5	3,211	0.16%
2020/07/29	10	44.56	4	44.54	44.95	6	3,135	0.19%
2020/07/28	6	44.82	6	44.03	42.70	0	3,103	0.00%
2020/07/27	3	43.37	2	43.35	44.00	1	3,047	0.03%
2020/07/23	1	44.85	5	45.00	44.20	-4	2,999	-0.13%
2020/07/22	5	43.50	26	43.54	44.60	-21	2,977	-0.71%
2020/07/21	0	0.00	7	43.40	43.20	-7	2,941	-0.24%
2020/07/20	18	43.09	15	43.21	43.25	3	2,928	0.10%
2020/07/17	27	43.07	26	42.99	43.00	1	2,887	0.03%
2020/07/16	0	0.00	1	42.20	42.30	-1	2,866	-0.03%
2020/07/15	26	43.41	11	42.65	41.70	15	2,861	0.52%
2020/07/14	0	0.00	8	43.70	43.30	-8	2,902	-0.28%
2020/07/09	29	46.27	21	46.20	45.55	8	2,814	0.28%
2020/07/08	77	48.26	62	48.30	47.45	15	2,649	0.57%
2020/07/07	7	44.67	15	44.99	45.35	-8	2,235	-0.36%
2020/07/06	0	0.00	1	41.20	41.25	-1	2,022	-0.05%
2020/07/03	24	40.92	13	40.88	40.85	11	1,990	0.55%
2020/07/02	3	39.90	30	40.02	40.40	-27	1,919	-1.41%
2020/07/01	1	39.65	4	39.65	39.30	-3	1,904	-0.16%
2020/06/24	0	0.00	1	38.75	38.75	-1	1,917	-0.05%
2020/06/23	2	38.60	0	0.00	38.35	2	1,914	0.10%
2020/06/22	4	39.55	4	39.01	38.70	0	1,906	0.00%
2020/06/19	3	38.60	3	38.85	39.20	0	1,867	0.00%
2020/06/18	1	38.70	0	0.00	38.35	1	1,857	0.05%
2020/06/17	0	0.00	2	38.95	38.45	-2	1,857	-0.11%
2020/06/16	0	0.00	15	38.08	38.20	-15	1,870	-0.80%
2020/06/15	24	37.70	0	0.00	37.65	24	1,892	1.27%
2020/06/11	1	39.25	2	38.35	38.20	-1	1,906	-0.05%
2020/06/08	3	39.87	22	39.88	39.55	-19	1,954	-0.97%
2020/06/05	1	40.00	6	39.86	40.10	-5	1,936	-0.26%
2020/06/04	2	39.00	2	38.95	38.95	0	1,896	0.00%
2020/06/03	0	0.00	3	38.62	38.75	-3	2,000	-0.15%
2020/06/02	3	38.53	1	38.35	38.30	2	2,014	0.10%
2020/06/01	22	38.85	17	39.30	38.40	5	2,002	0.25%
2020/05/29	25	39.05	0	0.00	39.05	25	1,963	1.27%
2020/05/28	3	39.35	3	38.80	38.95	0	1,932	0.00%
2020/05/27	0	0.00	20	37.95	38.15	-20	1,846	-1.08%
2020/05/26	18	38.72	38	38.36	38.05	-20	1,845	-1.08%
2020/05/25	30	37.85	10	37.61	38.10	20	1,824	1.10%
2020/05/22	3	37.25	2	36.95	37.30	1	1,799	0.06%
2020/05/21	0	37.00	2	36.68	36.95	-2	1,780	-0.11%
2020/05/20	4.4	35.94	12	36.05	35.85	-7.6	1,783	-0.43%
2020/05/19	1	35.20	5	35.60	35.50	-4	1,830	-0.22%
2020/05/18	2	35.20	2	35.70	35.05	0	1,831	0.00%
2020/05/15	1	37.25	1	36.95	36.00	0	1,816	0.00%
2020/05/14	4	37.43	0	0.00	36.85	4	1,798	0.22%
2020/05/13	3	37.58	16	37.60	37.95	-13	1,782	-0.73%
2020/05/12	5	38.34	2	38.15	38.15	3	1,772	0.17%
2020/05/11	13	38.82	1	39.00	38.30	12	1,763	0.68%
2020/05/08	7	38.96	7	39.40	39.15	0	1,720	0.00%
2020/05/07	13	38.68	4	39.25	39.15	9	1,648	0.55%
2020/05/06	10	36.90	2	37.38	37.40	8	1,566	0.51%
2020/05/05	1	36.20	1	36.30	36.30	0	1,535	0.00%
2020/04/30	0	0.00	23	37.65	37.70	-23	1,516	-1.52%
2020/04/28	1	36.95	1	36.85	36.85	0	1,526	0.00%
2020/04/27	5	36.65	0	0.00	36.95	5	1,557	0.32%
2020/04/24	0	0.00	1	36.10	36.00	-1	1,561	-0.06%
2020/04/23	1	36.00	1	35.90	36.00	0	1,565	0.00%
2020/04/22	23	35.66	0	0.00	35.60	23	1,564	1.47%
2020/04/20	1	36.70	1	36.75	36.80	0	1,551	0.00%
2020/04/17	18	37.98	10	38.21	37.25	8	1,546	0.52%
2020/04/16	1	36.50	10	36.38	36.90	-9	1,458	-0.62%
2020/04/15	1	35.75	0	0.00	35.60	1	1,428	0.07%
2020/04/14	0	0.00	13	34.59	34.75	-13	1,400	-0.93%
2020/04/13	11	34.13	1	34.45	34.00	10	1,394	0.72%
2020/04/09	3	34.57	0	0.00	34.15	3	1,431	0.21%
2020/04/06	0	0.00	1	33.60	33.65	-1	1,434	-0.07%
2020/04/01	5	32.86	5	32.66	33.05	0	1,427	0.00%
2020/03/24	1	29.50	0	0.00	29.80	1	1,424	0.07%
2020/03/19	7	27.81	0	0.00	27.20	7	1,415	0.49%
2020/03/17	1	29.75	4	30.35	30.20	-3	1,399	-0.21%
2020/03/16	2	35.00	0	0.00	32.25	2	1,381	0.14%
2020/03/13	3	34.40	10	34.41	35.00	-7	1,369	-0.51%
2020/03/12	3	39.43	2	39.95	38.20	1	1,354	0.07%
2020/03/11	1	42.70	1	41.40	41.40	0	1,335	0.00%
2020/03/10	4	41.95	1	42.55	42.20	3	1,331	0.23%
2020/03/09	22	44.34	12	44.87	43.40	10	1,310	0.76%
2020/03/06	5	42.62	7	42.86	42.90	-2	1,193	-0.17%
2020/03/05	1	42.05	0	0.00	42.00	1	1,213	0.08%
2020/02/26	13	42.63	0	0.00	42.10	13	1,528	0.85%
2020/02/24	0	0.00	1	42.55	42.80	-1	1,530	-0.07%
2020/02/21	4	43.53	8	43.79	43.30	-4	1,537	-0.26%
2020/02/20	10	44.30	5	44.61	44.10	5	1,556	0.32%
2020/02/19	1	42.35	1	41.65	42.20	0	1,519	0.00%
2020/02/10	3	40.80	0	0.00	40.60	3	1,588	0.19%
2020/02/04	0	0.00	3	41.28	41.45	-3	1,628	-0.18%
2020/02/03	3	38.90	0	0.00	40.00	3	1,645	0.18%
2020/01/31	2	41.15	0	0.00	41.20	2	1,670	0.12%
2020/01/30	0	0.00	1	41.40	41.45	-1	1,790	-0.06%
2020/01/20	4	45.93	0	0.00	45.85	4	1,782	0.22%
2020/01/13	1	46.20	0	0.00	46.20	1	1,884	0.05%
2020/01/07	1	46.70	0	0.00	46.25	1	1,999	0.05%
2020/01/03	2	47.60	0	0.00	47.20	2	2,008	0.10%
2020/01/02	1	48.20	6	48.00	48.40	-5	1,967	-0.25%
2019/12/27	3	47.67	0	0.00	47.55	3	1,933	0.16%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/25	1	47.05	0	0.00	47.00	1	1,941	0.05%
2019/12/24	2	47.13	2	47.43	47.00	0	1,937	0.00%
2019/12/19	1	46.60	0	0.00	46.50	1	1,906	0.05%
2019/12/18	0	0.00	1	46.95	47.00	-1	1,934	-0.05%
2019/12/17	3	46.83	2	47.05	46.85	1	1,952	0.05%
2019/12/16	0	0.00	0.3	46.80	46.80	-0.3	1,961	-0.02%
2019/12/13	1	46.60	2	46.58	46.15	-1	1,959	-0.05%
2019/12/11	3	46.75	0	0.00	46.60	3	1,972	0.15%
2019/12/10	1	46.90	0	0.00	47.00	1	1,987	0.05%
2019/12/09	4	47.70	4	47.48	47.30	0	2,025	0.00%
2019/12/06	1.3	47.12	7	47.25	47.10	-5.7	2,110	-0.27%
2019/12/05	0	0.00	1	47.00	46.70	-1	2,159	-0.05%
2019/12/03	5	46.85	1	46.65	46.65	4	2,211	0.18%
2019/12/02	0	0.00	5	47.12	46.40	-5	2,217	-0.23%
2019/11/29	28	49.80	18	49.19	48.35	10	2,186	0.46%
2019/11/27	0	0.00	1	47.60	47.50	-1	2,020	-0.05%
2019/11/26	1	47.60	1	47.45	47.25	0	2,061	0.00%
2019/11/25	1	47.65	0	0.00	47.70	1	2,041	0.05%
2019/11/22	1	46.70	22	46.72	46.75	-21	2,035	-1.03%
2019/11/21	20	46.25	0	0.00	46.60	20	2,094	0.95%
2019/11/19	1	47.75	2	47.85	47.45	-1	2,202	-0.05%
2019/11/18	0	0.00	7	47.90	47.95	-7	2,206	-0.32%
2019/11/12	0	0.00	22.2	46.50	46.65	-22.2	2,247	-0.99%
2019/11/08	3	46.93	1	47.15	47.05	2	2,247	0.09%
2019/11/07	5	45.90	1	45.85	45.95	4	2,238	0.18%
2019/11/04	0	0.00	1	47.25	47.15	-1	2,240	-0.04%
2019/10/31	2	46.65	9	46.59	46.50	-7	2,265	-0.31%
2019/10/30	1	47.40	2	47.05	47.50	-1	2,249	-0.04%
2019/10/29	21.1	47.31	1	48.55	47.25	20.1	2,313	0.87%
2019/10/28	2	48.20	35	48.35	48.35	-33	2,408	-1.37%
2019/10/25	8	49.70	0	0.00	49.85	8	2,298	0.35%
2019/10/24	1	49.10	2	49.23	49.60	-1	2,285	-0.04%
2019/10/23	12	49.38	1	49.70	49.15	11	2,286	0.48%
2019/10/22	1	49.35	0	0.00	49.40	1	2,297	0.04%
2019/10/21	1	48.30	3	48.57	49.20	-2	2,288	-0.09%
2019/10/18	3	48.95	4	49.10	48.85	-1	2,296	-0.04%
2019/10/17	3	50.80	3	50.20	50.40	0	2,276	0.00%
2019/10/15	22	51.27	2	51.00	51.10	20	2,248	0.89%
2019/10/14	0	0.00	3	50.57	50.40	-3	2,197	-0.14%
2019/10/09	0	0.00	1	49.75	49.60	-1	2,173	-0.05%
2019/10/08	2	49.83	0	0.00	49.20	2	2,168	0.09%
2019/10/07	0	0.00	2	50.50	50.00	-2	2,207	-0.09%
2019/10/04	2	50.40	3	50.60	50.40	-1	2,244	-0.04%
2019/10/03	0	0.00	1	49.30	50.10	-1	2,228	-0.04%
2019/10/02	1	49.65	0	0.00	49.60	1	2,229	0.04%
2019/09/27	2	48.05	0	0.00	48.60	2	2,287	0.09%
2019/09/24	1	50.60	3	50.80	50.50	-2	2,293	-0.09%
2019/09/23	1	50.80	0	0.00	50.80	1	2,285	0.04%
2019/09/20	9	51.09	10	51.22	51.00	-1	2,277	-0.04%
2019/09/19	4	50.18	4	49.86	50.40	0	2,242	0.00%
2019/09/18	2	50.10	0	0.00	50.10	2	2,222	0.09%
2019/09/17	0	0.00	1	50.80	50.50	-1	2,209	-0.05%
2019/09/12	3	51.60	2	52.55	51.40	1	2,244	0.04%
2019/09/11	7	51.77	15	51.90	51.80	-8	2,229	-0.36%
2019/09/10	3	51.73	1	51.60	51.30	2	2,204	0.09%
2019/09/09	7.2	53.39	4	53.55	52.80	3.2	2,163	0.15%
2019/09/06	9	52.31	8	52.40	51.80	1	2,061	0.05%
2019/09/05	5	52.10	4	52.03	51.80	1	1,994	0.05%
2019/09/04	6	51.63	3	51.60	51.70	3	1,959	0.15%
2019/09/03	1	51.20	0	0.00	50.80	1	1,935	0.05%
2019/08/30	6	51.58	9	51.32	50.90	-3	1,883	-0.16%
2019/08/29	0	0.00	7	51.13	51.30	-7	1,798	-0.39%
2019/08/28	1	49.90	0	0.00	49.60	1	1,747	0.06%
2019/08/27	2	50.90	4	50.53	49.95	-2	1,732	-0.12%
2019/08/26	3	50.20	16	50.19	49.90	-13	1,703	-0.76%
2019/08/23	12	50.63	13	50.73	50.80	-1	1,647	-0.06%
2019/08/22	0	0.00	3	49.30	49.30	-3	1,548	-0.19%
2019/08/21	0	0.00	20	49.30	49.30	-20	1,529	-1.31%
2019/08/20	4	49.23	0	0.00	49.50	4	1,515	0.26%
2019/08/16	19	47.31	1	47.30	47.50	18	1,457	1.24%
2019/08/15	1	46.00	1	46.40	46.20	0	1,443	0.00%
2019/08/14	3	46.93	2	46.95	46.95	1	1,443	0.07%
2019/08/13	0	0.00	15	45.87	45.80	-15	1,430	-1.05%
2019/08/12	2	46.43	0	0.00	46.30	2	1,429	0.14%
2019/08/08	0	0.00	10	48.00	48.30	-10	1,416	-0.71%
2019/08/07	2	47.45	0	0.00	47.00	2	1,402	0.14%
2019/08/06	12	46.04	0	0.00	47.80	12	1,405	0.85%
2019/08/05	0	0.00	1	47.30	47.30	-1	1,407	-0.07%
2019/08/02	1	48.70	2	48.65	47.30	-1	1,407	-0.07%
2019/07/31	20	50.28	10	49.80	49.70	10	1,375	0.73%
2019/07/30	8	53.11	10	52.42	52.00	-2	1,298	-0.15%
2019/07/23	4	50.80	1	50.80	50.40	3	1,132	0.26%
2019/07/19	28	50.29	4	50.75	51.20	24	1,111	2.16%
2019/07/18	1	49.75	1	49.00	49.20	0	1,060	0.00%
2019/07/17	0	0.00	1	49.60	49.55	-1	1,067	-0.09%
2019/07/16	0	0.00	5	50.00	49.95	-5	1,086	-0.46%
2019/07/15	5	50.48	0	0.00	50.60	5	1,094	0.46%
2019/07/12	1	50.00	0	0.00	50.10	1	1,104	0.09%
2019/07/11	6	50.18	3	50.70	50.30	3	1,112	0.27%
2019/07/10	18	49.56	29	49.51	49.60	-11	1,085	-1.01%
2019/07/09	11	47.95	1	47.20	47.20	10	1,049	0.95%
2019/07/05	11	48.20	0	0.00	48.20	11	1,087	1.01%
2019/07/04	19	48.43	19	48.63	48.50	0	1,129	0.00%
2019/07/03	1	47.50	0	0.00	47.00	1	1,106	0.09%
2019/07/02	4	47.70	6	48.00	48.20	-2	1,135	-0.18%
2019/07/01	17	47.30	22	47.41	48.00	-5	1,149	-0.44%
2019/06/28	1	45.60	0	0.00	45.15	1	1,140	0.09%
2019/06/27	3	45.93	1	46.10	45.85	2	1,161	0.17%
2019/06/26	1	45.65	1	44.80	45.65	0	1,172	0.00%
2019/06/25	10	46.20	10	45.60	45.45	0	1,212	0.00%
2019/06/24	2	45.50	10	45.40	45.80	-8	1,230	-0.65%
2019/06/21	1	46.50	8	46.44	45.65	-7	1,287	-0.54%
2019/06/20	16	45.49	9	45.63	45.60	7	1,281	0.55%
2019/06/19	0	0.00	5	43.90	44.00	-5	1,386	-0.36%
2019/06/18	0	0.00	3	43.35	43.30	-3	1,482	-0.20%
2019/06/17	3	43.43	4	43.55	43.40	-1	1,560	-0.06%
2019/06/14	8	44.91	6	44.59	44.10	2	1,784	0.11%
2019/06/13	4	44.30	4	44.51	44.20	0	1,812	0.00%
2019/06/12	8	44.36	1	44.20	44.35	7	1,849	0.38%
2019/06/11	4	44.06	4	44.34	44.25	0	1,861	0.00%
2019/06/04	1	44.10	1	43.95	43.60	0	1,912	0.00%
2019/05/31	8	44.33	4	44.13	44.35	4	1,935	0.21%
2019/05/30	3	42.77	1	42.75	43.00	2	1,960	0.10%
2019/05/28	1	44.25	1	44.10	44.05	0	1,972	0.00%
2019/05/27	0	0.00	1	44.25	44.05	-1	2,027	-0.05%
2019/05/24	1	45.10	0	0.00	45.60	1	2,048	0.05%
2019/05/23	30	46.41	30	46.62	44.50	0	2,126	0.00%
2019/05/17	2	45.05	0	0.00	45.00	2	2,251	0.09%
2019/05/16	0	0.00	2	45.78	45.00	-2	2,308	-0.09%
2019/05/15	1	46.90	2	46.93	46.80	-1	2,358	-0.04%
2019/05/14	3	46.27	1	45.95	46.60	2	2,434	0.08%
2019/05/13	0	0.00	1	46.65	46.60	-1	2,476	-0.04%
2019/05/10	0	0.00	1	47.10	47.95	-1	2,492	-0.04%
2019/05/09	2	47.10	2	47.48	47.15	0	2,493	0.00%
2019/05/08	3	48.00	1	47.85	48.30	2	2,497	0.08%
2019/05/07	1	48.45	2	49.30	48.95	-1	2,495	-0.04%
2019/05/06	1	48.75	0	0.00	48.00	1	2,520	0.04%
2019/05/03	0	0.00	2	50.20	50.20	-2	2,542	-0.08%
2019/04/30	1	49.10	0	0.00	49.00	1	2,609	0.04%
2019/04/29	5	48.68	3	48.83	48.10	2	2,845	0.07%
2019/04/26	3	50.87	2	50.70	50.80	1	2,894	0.03%
2019/04/25	2	51.35	2	51.95	51.40	0	2,978	0.00%
2019/04/24	3	51.83	0	0.00	51.20	3	3,042	0.10%
2019/04/23	2	52.35	1	52.20	51.90	1	3,045	0.03%
2019/04/22	0	0.00	8	51.76	52.70	-8	3,037	-0.26%
2019/04/19	4	50.73	2	50.80	50.80	2	3,017	0.07%
2019/04/18	2	51.10	1	50.20	50.40	1	3,009	0.03%
2019/04/17	5	51.58	8	51.70	51.40	-3	3,023	-0.10%
2019/04/16	7	50.76	2	50.80	51.00	5	3,014	0.17%
2019/04/15	2	51.20	0	0.00	51.00	2	2,996	0.07%
2019/04/12	4	51.33	5	51.20	50.90	-1	2,998	-0.03%
2019/04/11	12	52.64	4	52.70	52.30	8	2,988	0.27%
2019/04/10	5	54.50	3	55.03	54.00	2	2,958	0.07%
2019/04/08	2	53.75	14	53.54	53.40	-12	2,873	-0.42%
2019/04/03	0	0.00	1	52.40	52.70	-1	2,836	-0.04%
2019/04/02	3	52.13	3	52.17	51.80	0	2,817	0.00%
2019/04/01	2	51.70	2	51.85	51.90	0	2,802	0.00%
2019/03/29	1	52.10	1	51.80	51.80	0	2,776	0.00%
2019/03/28	1	52.90	1	51.40	51.40	0	2,767	0.00%
2019/03/26	8	52.23	8	52.39	52.00	0	2,714	0.00%
2019/03/25	2	50.80	0	0.00	51.00	2	2,657	0.08%
2019/03/22	5	53.66	12	54.60	52.50	-7	2,627	-0.27%
2019/03/21	7	53.89	7	53.53	53.60	0	2,509	0.00%
2019/03/20	17	52.54	24	52.01	53.00	-7	2,412	-0.29%
2019/03/19	6	51.75	7	51.94	51.90	-1	2,367	-0.04%
2019/03/15	0	0.00	3	48.67	48.25	-3	2,131	-0.14%
2019/03/14	2	48.48	1	48.70	48.00	1	2,126	0.05%
2019/03/12	6	48.38	7	48.67	48.10	-1	2,173	-0.05%
2019/03/11	0	0.00	1	47.30	47.35	-1	2,153	-0.05%
2019/03/08	12	46.53	4	46.85	46.90	8	2,208	0.36%
2019/03/06	1	48.00	1	48.00	48.10	0	2,397	0.00%
2019/03/05	11	48.41	6	48.55	48.30	5	2,490	0.20%
2019/03/04	1	47.60	1	47.80	47.90	0	2,501	0.00%
2019/02/27	4	47.33	6	47.39	47.35	-2	2,509	-0.08%
2019/02/26	3	48.45	9	48.89	48.10	-6	2,515	-0.24%
2019/02/25	2	48.23	1	48.80	48.15	1	2,509	0.04%
2019/02/22	6	49.28	2	49.30	48.45	4	2,497	0.16%
2019/02/21	16	48.87	11	48.80	49.80	5	2,425	0.21%
2019/02/20	2	47.45	1	47.55	47.60	1	2,324	0.04%
2019/02/19	1	46.50	2	47.28	46.80	-1	2,312	-0.04%
2019/02/18	5	46.98	2	47.25	46.60	3	2,297	0.13%
2019/02/15	2	47.80	2	48.98	47.35	0	2,274	0.00%
2019/02/14	9	48.15	5	48.41	48.35	4	2,210	0.18%
2019/02/13	30	48.26	23	48.63	48.60	7	2,158	0.32%
2019/02/12	2	47.08	11	47.24	47.45	-9	2,079	-0.43%
2019/02/11	10	45.73	0	0.00	45.60	10	2,032	0.49%
2019/01/30	1	46.55	0	0.00	46.10	1	2,009	0.05%
2019/01/28	0	0.00	1	47.70	47.75	-1	2,005	-0.05%
2019/01/25	4	48.20	7	47.97	47.50	-3	2,017	-0.15%
2019/01/24	3	47.98	5	48.30	47.50	-2	1,998	-0.10%
2019/01/23	2	46.83	1	47.20	46.90	1	1,972	0.05%
2019/01/21	10	48.71	31	49.35	48.15	-21	1,914	-1.10%
2019/01/18	7	45.73	7	45.83	46.80	0	1,678	0.00%
2019/01/17	1	44.00	1	46.90	44.00	0	1,608	0.00%
2019/01/16	2	45.08	1	44.65	45.20	1	1,529	0.07%
2019/01/15	1	41.30	1	41.90	41.85	0	1,464	0.00%
2019/01/11	1	41.55	0	0.00	41.75	1	1,492	0.07%
2019/01/10	22	41.97	7	42.25	41.95	15	1,493	1.00%
2019/01/09	5	41.47	1	42.80	42.20	4	1,493	0.27%
2019/01/03	3	37.85	0	0.00	37.80	3	1,530	0.20%
2018/12/25	1	40.55	1	40.70	40.50	0	1,577	0.00%
2018/12/21	1	38.80	0	0.00	39.90	1	1,572	0.06%
2018/12/12	6.1	43.15	6	43.65	42.90	0.1	1,618	0.00%
2018/12/07	5	44.10	3	43.30	42.80	2	1,620	0.12%
2018/12/03	1	49.35	2	49.38	48.45	-1	1,569	-0.06%
2018/11/30	2	47.95	11	48.34	48.45	-9	1,534	-0.59%
2018/11/29	14	47.44	13	47.99	49.20	1	1,471	0.07%
2018/11/28	7	45.09	5	44.74	45.40	2	1,334	0.15%
2018/11/27	3	40.62	5	40.84	41.55	-2	1,233	-0.16%
2018/11/26	0	0.00	1	39.80	39.70	-1	1,199	-0.08%
2018/11/23	4	38.55	4	39.90	38.25	0	1,185	0.00%
2018/11/22	5	39.20	17	39.79	39.25	-12	1,166	-1.03%
2018/11/20	10	38.05	0	0.00	37.90	10	1,124	0.89%
2018/11/19	1	37.40	3	37.73	38.40	-2	1,123	-0.18%
2018/11/16	0	0.00	2	36.68	37.00	-2	1,121	-0.18%
2018/11/15	2	36.15	0	0.00	36.10	2	1,137	0.18%
2018/11/14	1	36.55	0	0.00	36.55	1	1,196	0.08%
2018/11/12	1	36.55	0	0.00	36.25	1	1,254	0.08%
2018/11/09	1	36.90	0	0.00	37.10	1	1,252	0.08%
2018/11/07	1	38.20	1	38.00	37.90	0	1,267	0.00%
2018/11/01	2	37.00	1	38.20	37.70	1	1,268	0.08%
2018/10/30	2	34.00	2	34.00	33.85	0	1,245	0.00%
2018/10/29	2	34.10	2	34.05	34.60	0	1,243	0.00%
2018/10/26	0	0.00	1	35.30	33.60	-1	1,251	-0.08%
2018/10/25	3	34.60	3	34.80	34.45	0	1,270	0.00%
2018/10/24	1	36.50	0	0.00	36.25	1	1,284	0.08%
2018/10/23	2	38.63	0	0.00	36.85	2	1,309	0.15%
2018/10/22	4	39.40	3	39.10	39.20	1	1,338	0.07%
2018/10/19	3	36.48	2	37.13	39.50	1	1,313	0.08%
2018/10/18	0	0.00	5	36.47	37.00	-5	1,297	-0.39%
2018/10/17	4	36.45	0	0.00	36.10	4	1,286	0.31%
2018/10/15	1	35.95	1	36.05	35.75	0	1,276	0.00%
2018/10/12	2	34.08	1	34.35	34.85	1	1,281	0.08%
2018/10/09	2	39.10	1	38.80	38.30	1	1,228	0.08%
2018/10/04	0	0.00	2	41.40	41.20	-2	1,220	-0.16%
2018/09/28	3	44.72	5	44.92	44.35	-2	1,220	-0.16%
2018/09/27	2	44.88	3	44.65	44.60	-1	1,217	-0.08%
2018/09/26	1	44.80	0	0.00	44.80	1	1,231	0.08%
2018/09/25	2	45.50	0	0.00	45.35	2	1,243	0.16%
2018/09/19	1	45.00	1	45.00	44.65	0	1,257	0.00%
2018/09/18	1	44.30	1	43.40	43.40	0	1,254	0.00%
2018/09/17	1	45.00	0	0.00	45.00	1	1,250	0.08%
2018/09/14	1	44.90	0	0.00	45.75	1	1,246	0.08%
2018/09/10	2	47.40	0	0.00	47.20	2	1,207	0.17%
2018/09/07	0	0.00	2	50.90	49.60	-2	1,222	-0.16%
2018/09/06	1	53.20	0	0.00	51.50	1	1,225	0.08%
2018/09/05	1	54.00	1	55.40	53.60	0	1,249	0.00%
2018/09/03	2	54.95	0	0.00	54.60	2	1,357	0.15%
2018/08/30	3	54.70	3	54.60	54.60	0	1,445	0.00%
2018/08/29	1	55.00	0	0.00	54.40	1	1,501	0.07%
2018/08/28	9	54.89	3	54.80	54.80	6	1,568	0.38%
2018/08/24	0	0.00	1	51.40	52.40	-1	1,617	-0.06%
2018/08/22	1	51.50	0	0.00	51.50	1	1,742	0.06%
2018/08/21	0	0.00	5	50.20	51.20	-5	1,803	-0.28%
2018/08/06	2	63.35	2	62.95	62.90	0	1,973	0.00%
2018/08/02	1	62.80	2	62.90	62.30	-1	2,034	-0.05%
2018/08/01	1	63.30	2	62.70	64.00	-1	2,059	-0.05%
2018/07/31	1	62.00	3	62.90	61.70	-2	2,068	-0.10%
2018/07/30	5	63.38	2	63.80	63.00	3	2,067	0.15%
2018/07/27	6	63.03	6	63.15	63.40	0	2,066	0.00%
2018/07/26	1	61.70	1	61.80	61.80	0	2,072	0.00%
2018/07/25	1	61.30	1	61.60	61.40	0	2,109	0.00%
2018/07/23	2	60.00	2	60.05	59.90	0	2,153	0.00%
2018/07/20	1	61.10	1	61.80	61.20	0	2,191	0.00%
2018/07/19	3	62.17	7	62.49	61.50	-4	2,250	-0.18%
2018/07/18	3	60.83	1	61.20	61.00	2	2,270	0.09%
2018/07/17	2	60.70	0	0.00	60.60	2	2,338	0.09%
2018/07/13	4	61.70	2	61.70	60.50	2	2,407	0.08%
2018/07/11	2	60.30	2	60.60	59.90	0	2,429	0.00%
2018/07/10	0	0.00	1	61.40	61.30	-1	2,450	-0.04%
2018/07/06	2	58.90	5	59.62	60.60	-3	2,477	-0.12%
2018/07/04	2	60.10	1	61.00	59.40	1	2,503	0.04%
2018/06/25	1	64.00	9	63.07	63.00	-8	2,522	-0.32%
2018/06/21	0	0.00	5	66.58	66.80	-5	2,545	-0.20%
2018/06/20	0	0.00	3	64.30	64.50	-3	2,572	-0.12%
2018/06/15	5	67.42	4	67.10	66.90	1	2,621	0.04%
2018/06/14	17	69.37	5	69.00	68.50	12	2,611	0.46%
2018/06/13	12	71.47	9	69.84	69.10	3	2,624	0.11%
2018/06/12	2	72.60	6	71.80	70.70	-4	2,696	-0.15%
2018/06/11	8	69.94	3	69.53	71.00	5	2,816	0.18%
2018/06/07	2	68.90	2	68.65	68.60	0	2,822	0.00%
2018/06/06	2	69.35	2	69.25	68.50	0	2,878	0.00%
2018/06/05	7	68.79	7	68.99	67.70	0	2,852	0.00%
2018/06/04	1	67.90	7	68.09	67.40	-6	2,807	-0.21%
2018/06/01	2	65.80	2	65.85	65.40	0	2,806	0.00%
2018/05/31	3	68.03	3	68.50	66.60	0	2,799	0.00%
2018/05/30	2	64.25	2	64.70	65.20	0	2,739	0.00%
2018/05/29	7	64.81	9	65.87	65.20	-2	2,724	-0.07%
2018/05/28	13	63.51	8	63.31	64.00	5	2,688	0.19%
2018/05/25	1	61.50	5	61.06	61.20	-4	2,701	-0.15%
2018/05/24	1	60.70	1	60.90	60.30	0	2,943	0.00%
2018/05/23	1	59.60	2	59.55	59.50	-1	2,988	-0.03%
2018/05/22	1	60.60	0	0.00	60.20	1	3,062	0.03%
2018/05/21	1	61.20	8	60.45	61.20	-7	3,092	-0.23%
2018/05/18	1	60.10	0	0.00	59.50	1	3,116	0.03%
2018/05/17	12	60.60	5	60.50	60.00	7	3,163	0.22%
2018/05/16	4	61.10	4	61.45	61.90	0	3,175	0.00%
2018/05/15	2	59.35	0	0.00	58.90	2	3,205	0.06%
2018/05/14	7	59.89	7	60.36	60.20	0	3,291	0.00%
2018/05/11	0	0.00	1	58.50	59.30	-1	3,337	-0.03%
2018/05/10	2	57.55	5	57.46	58.80	-3	3,370	-0.09%
2018/05/09	1	58.60	5	57.10	56.90	-4	3,412	-0.12%
2018/05/08	5	58.50	0	0.00	58.10	5	3,484	0.14%
2018/05/07	0	0.00	2	57.20	57.30	-2	3,824	-0.05%
2018/05/04	5	55.30	0	0.00	55.30	5	4,058	0.12%
2018/05/03	5	56.10	6	56.50	56.10	-1	4,106	-0.02%
2018/04/27	1	55.10	0	0.00	55.70	1	4,058	0.02%
2018/04/26	1	57.60	3	56.93	55.60	-2	4,058	-0.05%
2018/04/25	1	58.00	0	0.00	58.00	1	4,114	0.02%
2018/04/23	5	60.04	4	59.00	57.00	1	4,040	0.02%
2018/04/19	2	63.50	1	64.30	63.20	1	3,962	0.03%
2018/04/18	0	0.00	5	63.80	63.90	-5	3,956	-0.13%
2018/04/17	1	67.10	0	0.00	66.40	1	3,924	0.03%
2018/04/13	2	67.40	2	67.30	67.00	0	3,916	0.00%
2018/04/12	0	0.00	1	68.00	68.00	-1	3,925	-0.03%
2018/04/11	3	69.07	0	0.00	69.00	3	3,939	0.08%
2018/04/09	0.3	71.40	3	70.60	71.40	-2.7	4,022	-0.07%
2018/04/03	0	0.00	3	68.53	69.30	-3	4,036	-0.07%
2018/04/02	4	69.83	0	0.00	69.60	4	4,060	0.10%
2018/03/31	0	0.00	1	72.20	71.40	-1	4,047	-0.02%
2018/03/30	1	71.70	2	71.60	71.20	-1	4,050	-0.02%
2018/03/28	1	71.80	1	72.30	71.30	0	4,043	0.00%
2018/03/27	5	72.18	1	72.30	71.90	4	4,091	0.10%
2018/03/26	1	72.10	1.1	72.52	71.30	-0.1	4,127	0.00%
2018/03/23	2	72.15	24	71.77	72.00	-22	4,123	-0.53%
2018/03/21	26	74.96	3	74.70	74.50	23	4,083	0.56%
2018/03/20	1	74.20	0	0.00	74.10	1	4,067	0.02%
2018/03/19	5	74.86	5	74.90	75.40	0	4,087	0.00%
2018/03/16	6	77.30	7	77.50	75.10	-1	4,081	-0.02%
2018/03/15	14.2	76.30	17	74.91	76.70	-2.8	3,974	-0.07%
2018/03/14	0	0.00	10	72.90	72.90	-10	3,800	-0.26%
2018/03/13	1.1	73.87	7	73.41	74.00	-5.9	3,780	-0.16%
2018/03/12	7	72.77	4	73.53	72.90	3	3,782	0.08%
2018/03/09	0	0.00	1	69.70	71.00	-1	3,731	-0.03%
2018/03/07	4	70.08	1	70.80	69.80	3	3,746	0.08%
2018/03/05	5	71.98	0	0.00	71.80	5	3,774	0.13%
2018/03/02	1	72.60	0	0.00	72.60	1	3,786	0.03%
2018/03/01	2	73.45	2	73.85	73.50	0	3,786	0.00%
2018/02/27	3	73.50	2	74.40	73.00	1	3,792	0.03%
2018/02/26	15	76.39	31	76.43	74.30	-16	3,813	-0.42%
2018/02/23	18	73.35	9	73.09	72.50	9	3,599	0.25%
2018/02/22	3	73.27	1	72.00	72.00	2	3,588	0.06%
2018/02/21	1	70.60	1	71.30	70.90	0	3,585	0.00%
2018/02/12	0	0.00	2	69.00	67.80	-2	3,546	-0.06%
2018/02/09	3	69.27	3	68.53	70.20	0	3,523	0.00%
2018/02/08	10	70.74	8	70.79	70.30	2	3,476	0.06%
2018/02/07	3	70.70	2	70.60	70.00	1	3,452	0.03%
2018/02/06	2	70.70	1	71.90	67.40	1	3,403	0.03%
2018/02/05	17.3	72.73	13	71.86	73.70	4.3	3,340	0.13%
2018/02/02	6	72.88	1	72.30	71.60	5	3,287	0.15%
2018/02/01	5	74.80	1	75.10	74.30	4	3,291	0.12%
2018/01/31	10	75.22	5	74.80	76.10	5	3,304	0.15%
2018/01/30	31	77.32	28	76.46	75.30	3	3,489	0.09%
2018/01/29	8	73.66	17	74.06	75.70	-9	3,226	-0.28%
2018/01/26	6.1	69.27	8	69.21	68.90	-1.9	3,025	-0.06%
2018/01/25	3	66.30	0	0.00	65.50	3	3,039	0.10%
2018/01/23	1	67.20	1	66.80	65.80	0	3,186	0.00%
2018/01/22	2	65.90	0	0.00	66.20	2	3,276	0.06%
2018/01/19	6	69.40	1	69.00	67.20	5	3,328	0.15%
2018/01/18	1	66.80	3	67.10	68.10	-2	3,280	-0.06%
2018/01/16	1	66.90	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1.2	67.00	0	0.00	67.30	1.2	3,555	0.03%
2018/01/12	1	65.70	2	66.75	65.90	-1	3,677	-0.03%
2018/01/11	0	0.00	0.1	64.20	64.20	-0.1	3,922	0.00%
2018/01/09	2	65.15	1	65.80	65.00	1	4,237	0.02%
2018/01/05	1	66.30	1	67.40	67.40	0	4,639	0.00%
2018/01/04	13.1	66.73	14	67.03	67.70	-0.9	4,687	-0.02%
2018/01/03	0	0.00	6	65.00	64.50	-6	4,610	-0.13%
2018/01/02	2	64.00	3	64.00	64.10	-1	4,629	-0.02%