天鈺 (4961)-國泰-高雄券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
246.0
漲跌
▼2.5
漲幅
-1.01%
成交量
1,000張
產業
上市半導體類股
837人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

天鈺 (4961)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	246.67	2	247.75	246.00	-2	3,189	-0.06%
2024/04/29	1.1	248.31	1	249.50	248.50	0.1	3,198	0.00%
2024/04/26	1	240.00	1	239.99	240.00	0	3,191	0.00%
2024/04/25	1	239.00	0.2	239.50	239.00	0.8	3,189	0.03%
2024/04/24	1	239.98	1	241.98	242.00	0	3,198	0.00%
2024/04/23	1.1	229.15	1.7	233.26	236.50	-0.6	3,182	-0.02%
2024/04/22	1.3	228.35	1	223.50	222.50	0.3	3,168	0.01%
2024/04/19	7.2	235.83	5	231.31	231.50	2.2	3,153	0.07%
2024/04/18	3.4	243.99	2	246.25	244.00	1.4	3,107	0.04%
2024/04/17	2.1	254.89	1.2	259.00	251.50	0.9	3,066	0.03%
2024/04/16	1.3	255.09	1	253.00	253.50	0.3	3,044	0.01%
2024/04/15	4.3	252.76	7.2	255.86	261.50	-2.9	3,024	-0.10%
2024/04/12	1.1	257.45	4.1	258.52	259.00	-3	3,005	-0.10%
2024/04/11	0	253.00	0	254.00	253.50	0	2,986	0.00%
2024/04/10	6.5	258.11	5	254.81	253.50	1.5	2,988	0.05%
2024/04/09	8.4	262.01	2.6	263.15	260.50	5.8	2,958	0.20%
2024/04/08	7.2	264.00	4.2	264.81	266.50	3	2,939	0.10%
2024/04/03	12.3	272.68	5	269.50	268.50	7.3	2,903	0.25%
2024/04/02	5.4	275.68	5.2	276.76	277.50	0.2	2,859	0.01%
2024/04/01	5.2	276.61	12.8	276.01	276.50	-7.6	2,842	-0.27%
2024/03/29	16.2	268.77	9.1	269.12	268.00	7.1	2,813	0.25%
2024/03/28	9.4	276.12	6	272.08	270.00	3.4	2,784	0.12%
2024/03/27	15.8	277.85	21	279.41	283.00	-5.2	2,719	-0.19%
2024/03/26	17.1	266.41	25.4	265.94	264.00	-8.3	2,546	-0.32%
2024/03/25	5.3	257.95	1.1	257.27	258.00	4.2	2,437	0.17%
2024/03/22	0.8	259.67	3	260.00	260.00	-2.2	2,430	-0.09%
2024/03/21	3.4	262.57	7.8	261.87	260.50	-4.3	2,443	-0.18%
2024/03/20	9.6	265.41	5.4	264.00	260.00	4.2	2,472	0.17%
2024/03/19	8.3	260.85	7.9	263.16	265.00	0.4	2,457	0.02%
2024/03/18	16.6	266.36	20.4	265.95	261.00	-3.8	2,431	-0.16%
2024/03/15	8.2	258.01	9.5	260.99	262.50	-1.3	2,310	-0.06%
2024/03/14	15.5	252.01	9.4	253.37	254.00	6.1	2,195	0.28%
2024/03/13	11.4	254.60	12.6	254.72	250.00	-1.2	2,116	-0.06%
2024/03/12	17.8	257.99	15.1	258.96	250.00	2.7	2,063	0.13%
2024/03/11	8.1	250.90	16.1	252.50	251.50	-8	1,948	-0.41%
2024/03/08	3	235.16	2.4	233.33	236.50	0.6	1,878	0.03%
2024/03/07	1.9	233.42	3.1	231.95	230.00	-1.2	1,949	-0.06%
2024/03/06	1.6	239.88	2	237.61	237.50	-0.4	2,002	-0.02%
2024/03/05	2	240.57	2	240.50	242.50	0	2,150	0.00%
2024/03/04	3.1	248.01	3.4	248.82	245.00	-0.3	2,174	-0.01%
2024/03/01	0	244.00	2.2	244.32	243.50	-2.2	2,180	-0.10%
2024/02/29	3.5	240.42	0	0.00	241.50	3.5	2,200	0.16%
2024/02/27	4	246.75	3.2	246.84	245.00	0.8	2,182	0.04%
2024/02/26	8.1	246.87	5.4	245.19	245.00	2.7	2,188	0.12%
2024/02/23	10	250.50	9	248.83	245.50	1	2,188	0.05%
2024/02/22	9.3	250.65	4.2	249.74	251.00	5.1	2,187	0.23%
2024/02/21	19.3	259.06	10.1	256.71	254.50	9.2	2,192	0.42%
2024/02/20	17.1	251.56	27.5	255.43	262.50	-10.4	2,163	-0.48%
2024/02/19	1	239.50	2	240.00	239.00	-1	2,019	-0.05%
2024/02/16	0.1	235.98	0.1	235.00	235.50	0	2,049	0.00%
2024/02/15	1.2	226.13	3.1	229.31	233.00	-1.9	2,078	-0.09%
2024/02/05	14	234.50	14	229.57	229.00	0	2,081	0.00%
2024/02/02	0	235.50	4	233.00	233.00	-4	2,068	-0.19%
2024/02/01	1.3	234.00	7.1	232.51	232.50	-5.8	2,081	-0.28%
2024/01/31	0.1	237.50	0	0.00	235.00	0.1	2,101	0.00%
2024/01/29	0	0.00	0	236.50	237.50	0	2,183	0.00%
2024/01/25	1	238.00	1.2	236.95	236.50	-0.2	2,257	-0.01%
2024/01/24	2.4	239.21	2	239.50	238.00	0.4	2,294	0.02%
2024/01/23	6	239.83	1	242.00	239.50	5	2,350	0.21%
2024/01/22	3.1	238.15	6	241.00	244.50	-2.9	2,356	-0.12%
2024/01/19	2.1	234.55	0	0.00	235.50	2.1	2,354	0.09%
2024/01/18	1	231.52	3	234.83	235.50	-2	2,360	-0.08%
2024/01/17	1.1	237.35	0	0.00	237.00	1.1	2,350	0.05%
2024/01/16	2.1	239.33	0	0.00	239.50	2.1	2,351	0.09%
2024/01/15	1.4	244.34	8	242.38	244.00	-6.6	2,360	-0.28%
2024/01/12	0.3	240.42	0	0.00	238.50	0.3	2,354	0.01%
2024/01/11	0.1	239.01	2	240.00	241.00	-1.9	2,358	-0.08%
2024/01/10	0.1	239.00	1	239.00	239.00	-0.9	2,380	-0.04%
2024/01/09	0.2	239.51	0	0.00	238.00	0.2	2,392	0.01%
2024/01/08	9.4	241.01	0	0.00	239.50	9.4	2,395	0.39%
2024/01/05	1	246.00	0	0.00	244.50	1	2,379	0.04%
2024/01/04	3.7	246.06	1.1	243.90	243.00	2.6	2,383	0.11%
2024/01/03	1.3	249.54	1	247.00	250.00	0.3	2,388	0.01%
2024/01/02	5.4	252.74	2	252.00	251.50	3.4	2,405	0.14%
2023/12/29	0.1	258.00	1	257.50	257.50	-0.9	2,425	-0.04%
2023/12/28	6.1	261.15	6	259.75	259.00	0.1	2,474	0.00%
2023/12/27	0	264.25	3.1	266.29	266.50	-3.1	2,526	-0.12%
2023/12/26	2	265.00	1	265.42	262.00	1	2,554	0.04%
2023/12/25	4	264.99	5	262.60	260.50	-1	2,611	-0.04%
2023/12/22	4	260.63	7.1	260.25	262.50	-3.1	2,729	-0.11%
2023/12/21	0	256.00	1.6	256.50	255.00	-1.6	2,823	-0.06%
2023/12/20	1.4	254.82	1.1	254.55	254.50	0.3	2,821	0.01%
2023/12/19	7.1	254.86	6	254.75	255.00	1.1	2,846	0.04%
2023/12/18	2.4	255.96	1	257.00	259.50	1.4	2,906	0.05%
2023/12/15	3.4	259.53	1.2	257.33	256.00	2.2	2,993	0.07%
2023/12/14	2.5	259.76	3	260.33	259.00	-0.5	3,121	-0.02%
2023/12/13	21.7	267.26	19	263.03	261.50	2.7	3,094	0.09%
2023/12/12	13.8	273.16	5	273.60	269.00	8.8	3,389	0.26%
2023/12/11	3	279.17	4	281.50	278.50	-1	3,580	-0.03%
2023/12/08	7.7	284.41	8	282.56	281.00	-0.3	3,581	-0.01%
2023/12/07	5	288.28	7	290.14	285.00	-2	3,560	-0.06%
2023/12/06	7	285.14	3.3	286.26	285.50	3.7	3,547	0.10%
2023/12/05	9.2	284.40	7	285.93	284.50	2.2	3,548	0.06%
2023/12/04	15	292.40	13.7	293.31	291.00	1.3	3,546	0.04%
2023/12/01	13	286.92	12	289.58	289.50	1	3,492	0.03%
2023/11/30	18	292.47	11.8	292.05	282.50	6.2	3,460	0.18%
2023/11/29	3	276.83	2.1	276.03	277.00	0.9	3,370	0.03%
2023/11/28	5.1	269.01	4	270.38	271.00	1.1	3,335	0.03%
2023/11/27	0	0.00	9.8	272.85	275.00	-9.8	3,310	-0.30%
2023/11/24	1	267.00	1	267.00	266.50	0	3,286	0.00%
2023/11/22	2	277.00	5.6	274.77	273.50	-3.6	3,288	-0.11%
2023/11/21	14	277.89	13.3	277.59	275.50	0.7	3,282	0.02%
2023/11/20	16	276.81	16.3	278.84	281.00	-0.3	3,268	-0.01%
2023/11/17	10	274.25	40.5	271.66	277.00	-30.5	3,247	-0.94%
2023/11/16	3	260.50	0.2	264.85	258.00	2.8	3,171	0.09%
2023/11/15	9.1	265.74	11	264.77	264.50	-1.9	3,184	-0.06%
2023/11/14	15.3	257.05	21	260.64	262.50	-5.7	3,178	-0.18%
2023/11/13	4	253.25	2	254.50	253.00	2	3,163	0.06%
2023/11/10	2.1	247.32	2	246.75	247.00	0.1	3,161	0.00%
2023/11/09	6	253.25	4	252.13	251.00	2	3,155	0.06%
2023/11/08	14	256.43	0	257.50	254.50	14	3,171	0.44%
2023/11/07	2.2	253.43	0	0.00	255.00	2.2	3,190	0.07%
2023/11/06	12.3	261.41	2	260.50	259.00	10.3	3,240	0.32%
2023/11/03	22.4	270.97	7	268.86	268.50	15.4	3,363	0.46%
2023/11/02	3	277.33	5.1	277.52	279.00	-2.1	3,438	-0.06%
2023/11/01	4.4	273.46	4.1	273.10	273.50	0.3	3,411	0.01%
2023/10/31	9	277.39	8.1	274.73	266.50	0.9	3,395	0.03%
2023/10/30	0.1	268.43	3.1	268.05	269.50	-3	3,360	-0.09%
2023/10/27	2	265.00	4	260.75	258.00	-2	3,352	-0.06%
2023/10/26	1	258.50	0	0.00	257.00	1	3,352	0.03%
2023/10/25	2	259.00	1	258.50	258.50	1	3,367	0.03%
2023/10/24	3.1	253.87	1.7	256.30	257.00	1.5	3,383	0.04%
2023/10/23	1.1	263.13	1.3	258.08	256.00	-0.2	3,392	-0.01%
2023/10/19	6.1	266.28	5	266.50	264.00	1.1	3,396	0.03%
2023/10/18	0	260.00	1	258.50	265.50	-1	3,394	-0.03%
2023/10/17	1	267.50	1	262.50	264.50	0	3,376	0.00%
2023/10/16	3	266.16	2	269.50	265.50	1	3,362	0.03%
2023/10/12	4	265.63	3.2	266.09	269.00	0.8	3,384	0.02%
2023/10/11	7	267.78	6.1	266.15	266.50	0.9	3,381	0.03%
2023/10/06	2.1	272.72	3.2	273.08	275.00	-1.1	3,364	-0.03%
2023/10/05	12.3	275.70	9.9	276.60	272.50	2.4	3,348	0.07%
2023/10/04	10	275.25	8	272.93	278.50	2	3,329	0.06%
2023/10/03	10	285.65	9.1	287.65	280.50	0.9	3,290	0.03%
2023/10/02	10	278.70	12	278.21	280.00	-2	3,219	-0.06%
2023/09/28	10.1	276.35	10	278.80	277.00	0.1	3,202	0.00%
2023/09/27	29	272.09	31.7	272.78	274.50	-2.7	3,180	-0.08%
2023/09/26	33	265.50	61.1	264.42	264.50	-28	3,082	-0.91%
2023/09/25	4	253.25	6.4	253.33	257.00	-2.4	2,971	-0.08%
2023/09/22	41	250.76	48	252.29	253.50	-7	2,968	-0.24%
2023/09/21	46.3	257.19	34.3	255.00	255.00	12	3,039	0.40%
2023/09/20	75.1	260.14	63.1	261.49	251.50	12	2,980	0.40%
2023/09/19	32.8	247.00	34.7	246.31	250.50	-1.9	2,908	-0.06%
2023/09/18	0.3	258.50	3.6	258.45	258.50	-3.3	2,808	-0.12%
2023/09/06	55	161.58	24.3	159.45	156.50	30.7	2,869	1.07%
2023/09/05	8	155.75	85.1	154.80	157.50	-77.1	2,538	-3.04%
2023/09/04	1	140.00	2	142.00	143.50	-1	2,319	-0.04%
2023/09/01	0	0.00	0	143.50	142.00	0	2,321	0.00%
2023/08/31	1.2	143.41	5	143.50	143.50	-3.8	2,338	-0.16%
2023/08/30	0	140.33	1	142.98	143.00	-1	2,351	-0.04%
2023/08/29	7.4	143.63	3	143.49	139.50	4.3	2,350	0.18%
2023/08/28	3.1	142.86	29	144.40	144.50	-25.9	2,336	-1.11%
2023/08/25	26.1	141.54	4	141.62	142.00	22	2,344	0.94%
2023/08/24	2.5	139.10	8.2	139.65	140.00	-5.7	2,321	-0.25%
2023/08/23	6	132.00	0	131.00	132.00	6	2,280	0.26%
2023/08/22	0	0.00	1	132.00	131.00	-1	2,293	-0.04%
2023/08/21	0	129.00	1	130.00	130.50	-1	2,296	-0.04%
2023/08/18	1.2	126.75	0	0.00	127.00	1.2	2,298	0.05%
2023/08/17	0.5	129.55	0	0.00	130.50	0.5	2,309	0.02%
2023/08/16	0.1	127.50	0	0.00	127.50	0.1	2,305	0.00%
2023/08/15	0	127.50	1.3	127.79	129.00	-1.3	2,315	-0.05%
2023/08/14	3.3	127.19	7	126.79	126.50	-3.7	2,321	-0.16%
2023/08/11	1	133.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	2	133.25	1	132.00	132.50	1	2,344	0.04%
2023/08/09	0.1	138.00	1	137.50	138.50	-0.9	2,407	-0.04%
2023/08/08	1	143.00	5	142.10	141.50	-4	2,406	-0.17%
2023/08/07	0	0.00	1	141.50	142.50	-1	2,413	-0.04%
2023/08/04	1	143.00	0	0.00	143.00	1	2,458	0.04%
2023/08/02	2	142.00	1	142.97	140.50	1	2,484	0.04%
2023/08/01	4	144.74	14	144.36	143.50	-10	2,516	-0.40%
2023/07/31	55.1	142.37	9.3	142.00	141.00	45.8	2,524	1.81%
2023/07/28	47.4	148.89	60.2	150.08	148.00	-12.8	2,540	-0.51%
2023/07/27	4.5	141.84	6.4	144.30	146.00	-1.9	2,406	-0.08%
2023/07/26	0.1	132.99	4	132.00	133.00	-3.9	2,364	-0.16%
2023/07/25	4	132.00	5	132.80	134.00	-1	2,532	-0.04%
2023/07/24	1	132.00	2	132.00	131.00	-1	2,544	-0.04%
2023/07/21	2	137.50	4	138.88	137.00	-2	2,558	-0.08%
2023/07/20	1	139.51	0	0.00	140.50	1	2,616	0.04%
2023/07/19	10	138.90	5.1	138.04	138.00	4.9	2,660	0.18%
2023/07/18	10.2	135.51	0	0.00	136.00	10.2	2,732	0.37%
2023/07/17	2.1	137.52	0.3	138.50	137.00	1.8	2,870	0.06%
2023/07/14	1.3	139.38	2	138.50	138.50	-0.7	3,035	-0.02%
2023/07/13	0.1	138.80	5	139.50	137.50	-4.9	3,160	-0.15%
2023/07/12	0	0.00	1.2	137.75	137.50	-1.2	3,325	-0.04%
2023/07/11	1.2	138.42	3.3	138.71	138.50	-2.1	3,505	-0.06%
2023/07/10	0.1	138.50	0	0.00	137.50	0.1	3,553	0.00%
2023/07/07	25.1	137.32	2.5	137.40	137.50	22.6	3,640	0.62%
2023/07/06	4.2	139.94	1	142.00	139.50	3.2	3,780	0.09%
2023/07/05	0	0.00	0.1	143.50	143.00	-0.1	3,800	0.00%
2023/07/04	1	141.50	6	143.42	143.50	-5	3,890	-0.13%
2023/07/03	5.2	142.33	0	0.00	142.50	5.2	3,883	0.13%
2023/06/30	0.4	142.50	1	142.00	143.00	-0.6	3,882	-0.02%
2023/06/29	1.3	141.78	0	0.00	141.50	1.3	3,879	0.03%
2023/06/28	0.2	142.16	0	0.00	142.00	0.2	3,884	0.00%
2023/06/27	1.4	142.21	3	143.33	141.00	-1.6	3,905	-0.04%
2023/06/26	4.2	150.06	2	151.25	150.00	2.2	3,915	0.06%
2023/06/21	3.2	154.66	1	155.97	154.50	2.2	3,917	0.06%
2023/06/20	3	158.17	1	158.50	157.50	2	3,928	0.05%
2023/06/19	3.4	159.01	20.4	160.25	160.50	-16.9	3,977	-0.43%
2023/06/16	16.3	160.73	8.3	161.26	160.00	8	4,026	0.20%
2023/06/15	5.3	167.19	14	166.89	168.00	-8.7	3,966	-0.22%
2023/06/14	8.4	163.41	7	163.93	164.50	1.4	4,044	0.03%
2023/06/13	15.5	168.86	11	167.64	167.00	4.4	4,042	0.11%
2023/06/12	14.2	166.46	15.3	165.89	168.00	-1.1	4,040	-0.03%
2023/06/09	3	162.00	3	162.17	162.00	0	4,005	0.00%
2023/06/08	1	160.00	1	159.50	161.50	0	4,064	0.00%
2023/06/07	1	160.00	1	160.50	162.00	0	4,145	0.00%
2023/06/06	0.2	159.00	0	0.00	160.00	0.2	4,226	0.00%
2023/06/05	3.1	161.19	2.4	161.21	161.00	0.7	4,265	0.02%
2023/06/02	3	158.83	4	158.25	159.00	-1	4,281	-0.02%
2023/06/01	4	158.38	4	157.63	158.50	0	4,357	0.00%
2023/05/31	4.6	157.95	1	158.50	159.00	3.5	4,553	0.08%
2023/05/30	0	0.00	3	155.00	155.50	-3	4,659	-0.06%
2023/05/29	3	153.50	4	154.38	154.00	-1	4,750	-0.02%
2023/05/26	4	154.13	2	152.25	152.00	2	4,807	0.04%
2023/05/25	1	154.00	0	0.00	153.50	1	4,952	0.02%
2023/05/23	0.2	155.00	5	156.20	155.00	-4.8	5,483	-0.09%
2023/05/22	0.2	154.50	0	0.00	154.50	0.2	5,892	0.00%
2023/05/18	1.1	155.42	0	0.00	153.50	1.1	7,045	0.02%
2023/05/17	0	0.00	1	153.50	153.00	-1	7,071	-0.01%
2023/05/16	0.2	152.50	3	152.50	153.50	-2.8	7,100	-0.04%
2023/05/15	17.2	148.26	15.8	146.76	148.00	1.4	7,069	0.02%
2023/05/12	6	154.00	4	154.38	155.50	2	7,031	0.03%
2023/05/11	3	155.17	3	155.67	155.50	0	7,061	0.00%
2023/05/10	3.6	156.12	3	156.50	156.50	0.6	7,205	0.01%
2023/05/09	4.1	154.37	4	153.00	153.50	0.1	7,224	0.00%
2023/05/08	3	156.67	6	156.00	157.50	-3	7,241	-0.04%
2023/05/05	9.2	153.23	6	152.67	152.00	3.2	7,288	0.04%
2023/05/04	19.4	155.42	10.1	154.37	154.50	9.3	7,351	0.13%
2023/05/03	2	158.00	4	159.50	160.00	-2	7,304	-0.03%
2023/05/02	4.6	158.07	7	156.79	156.50	-2.5	7,439	-0.03%
2023/04/28	24.2	161.70	22	160.18	158.00	2.2	7,469	0.03%
2023/04/27	5	157.00	1	155.96	156.50	4	7,365	0.05%
2023/04/26	3.1	155.03	3	155.17	156.50	0.1	7,423	0.00%
2023/04/25	13.8	159.81	12.6	157.29	157.50	1.2	7,555	0.02%
2023/04/24	10	160.90	4	160.75	163.50	6	7,644	0.08%
2023/04/21	23.4	159.62	19.1	158.22	156.00	4.3	7,779	0.06%
2023/04/20	17.1	166.87	14.1	165.69	163.50	3	7,952	0.04%
2023/04/19	19.3	180.16	11.6	175.86	173.50	7.7	8,190	0.09%
2023/04/18	11	184.55	17.3	184.74	184.50	-6.2	8,378	-0.07%
2023/04/17	25.1	182.51	22	182.89	181.00	3.1	8,475	0.04%
2023/04/14	27.3	179.76	36.3	180.04	182.50	-9	8,436	-0.11%
2023/04/13	8	176.31	8	175.69	174.50	0	8,414	0.00%
2023/04/12	15.4	175.92	5	176.70	176.00	10.4	8,385	0.12%
2023/04/11	7.1	177.65	24.6	177.82	179.00	-17.4	8,325	-0.21%
2023/04/10	10	171.85	4	171.50	170.50	6	8,223	0.07%
2023/04/07	11	175.23	19.3	175.42	173.50	-8.3	8,328	-0.10%
2023/04/06	3	168.00	2	167.51	169.50	1	8,236	0.01%
2023/03/31	3	168.33	2	168.25	168.50	1	8,239	0.01%
2023/03/30	2	167.50	0	167.33	167.00	2	8,245	0.02%
2023/03/29	0.6	165.97	0	0.00	165.00	0.6	8,245	0.01%
2023/03/28	2	168.00	1	167.50	167.00	1	8,264	0.01%
2023/03/27	5	171.50	5	175.80	170.50	0	8,261	0.00%
2023/03/24	12	176.83	8	176.81	174.50	4	8,263	0.05%
2023/03/23	0.1	176.98	1.1	176.04	177.00	-0.9	8,309	-0.01%
2023/03/22	3	176.83	7	177.86	176.00	-4	8,285	-0.05%
2023/03/21	18	176.47	14.1	175.71	175.50	3.9	8,227	0.05%
2023/03/20	9	174.44	12.5	174.20	174.50	-3.5	8,162	-0.04%
2023/03/17	19.1	173.02	17.2	171.67	171.00	1.9	8,124	0.02%
2023/03/16	8	169.00	12	168.75	168.00	-4	8,040	-0.05%
2023/03/15	7	168.43	8	169.81	167.50	-1	8,036	-0.01%
2023/03/14	6	162.67	3	163.50	166.00	3	8,043	0.04%
2023/03/13	14	163.89	14.2	163.35	163.50	-0.2	8,172	0.00%
2023/03/10	7.5	167.09	19.1	168.08	165.50	-11.6	8,167	-0.14%
2023/03/09	14.1	174.11	11.7	172.48	172.00	2.3	8,123	0.03%
2023/03/08	2	177.00	6	176.83	177.00	-4	8,065	-0.05%
2023/03/07	9	176.00	7.1	176.49	175.50	1.9	8,032	0.02%
2023/03/06	11.5	176.30	9	176.45	176.00	2.5	8,015	0.03%
2023/03/03	39.4	175.75	32.3	173.55	174.50	7.1	7,949	0.09%
2023/03/02	17.7	172.63	24.2	173.55	175.00	-6.5	7,760	-0.08%
2023/03/01	17.1	171.06	14	170.36	170.00	3.1	7,633	0.04%
2023/02/24	15.2	168.23	11	169.32	166.50	4.2	7,552	0.06%
2023/02/23	22.1	169.55	15.5	170.93	168.50	6.6	7,509	0.09%
2023/02/22	31.8	170.57	29.1	171.25	169.00	2.7	7,412	0.04%
2023/02/21	46.2	181.14	42.8	180.87	179.50	3.4	7,333	0.05%
2023/02/20	36.5	172.08	42.4	173.59	181.00	-5.9	7,155	-0.08%
2023/02/17	146.5	164.36	143.3	163.76	165.50	3.2	6,858	0.05%	大買/大賣/
2023/02/16	8	152.37	19	153.11	158.50	-11	6,025	-0.18%
2023/02/15	4	144.88	3	146.00	144.50	1	6,039	0.02%
2023/02/14	4	145.00	8	144.74	145.00	-4	6,152	-0.07%
2023/02/13	1	141.02	0	0.00	140.50	1	6,659	0.02%
2023/02/10	6	143.42	3	142.33	142.00	3	6,761	0.04%
2023/02/09	14	145.11	8	144.56	143.50	6	6,815	0.09%
2023/02/08	19.1	148.09	11.1	147.68	147.50	8	6,789	0.12%
2023/02/07	2	146.00	16.1	145.16	146.50	-14.1	6,656	-0.21%
2023/02/06	7	141.50	8	141.81	141.00	-1	6,628	-0.02%
2023/02/03	21	142.67	9	141.78	141.00	12	6,621	0.18%
2023/02/02	5.2	144.68	18.4	145.05	148.00	-13.2	6,567	-0.20%
2023/02/01	13	143.04	4	143.25	143.00	9	6,528	0.14%
2023/01/31	23.2	144.29	21	144.76	144.00	2.2	6,539	0.03%
2023/01/30	6	141.50	28	142.07	142.00	-22	6,434	-0.34%
2023/01/17	10	135.35	6	135.67	135.50	4	6,421	0.06%
2023/01/16	19	138.82	14	138.50	138.00	5	6,464	0.08%
2023/01/13	34.1	139.35	28.3	138.78	139.50	5.8	6,533	0.09%
2023/01/12	30.1	140.70	22.1	141.02	141.00	8	6,501	0.12%
2023/01/11	56.1	142.11	55	142.02	142.50	1.1	6,492	0.02%
2023/01/10	27	138.63	49.3	139.11	141.50	-22.3	6,728	-0.33%
2023/01/09	79	137.81	70.1	137.08	137.00	8.9	6,614	0.14%
2023/01/06	41.2	131.49	53.2	131.80	133.00	-12	6,260	-0.19%
2023/01/05	23.1	128.06	31	127.76	127.00	-7.9	5,932	-0.13%
2023/01/04	8	125.38	10.2	125.10	126.00	-2.2	5,738	-0.04%
2023/01/03	7	122.79	13	122.77	123.00	-6	5,628	-0.11%
2022/12/30	5	118.30	4	116.00	115.50	1	5,479	0.02%
2022/12/29	3	117.16	1	117.00	117.50	2	5,479	0.04%
2022/12/28	7.1	118.20	5	117.80	116.00	2.1	5,504	0.04%
2022/12/27	20	122.45	19.5	122.39	121.50	0.5	5,482	0.01%
2022/12/26	1	115.50	1	116.50	116.50	0	5,364	0.00%
2022/12/23	1.1	114.00	2	113.50	117.00	-1	5,387	-0.02%
2022/12/22	5.9	115.82	1	115.50	116.00	4.9	5,400	0.09%
2022/12/21	1	115.00	2	114.75	114.00	-1	5,445	-0.02%
2022/12/20	6	119.24	13	115.46	115.00	-7	5,484	-0.13%
2022/12/19	5	121.40	3	122.17	120.50	2	5,499	0.04%
2022/12/16	5.4	119.72	4	121.13	121.50	1.4	5,490	0.03%
2022/12/15	19.2	123.05	19	123.50	122.50	0.2	5,462	0.00%
2022/12/14	3	118.67	5	118.80	120.00	-2	5,372	-0.04%
2022/12/13	5	117.20	5	116.10	115.50	0	5,358	0.00%
2022/12/12	4	116.00	5	116.50	116.50	-1	5,358	-0.02%
2022/12/09	6.1	120.16	5	118.30	118.00	1.1	5,360	0.02%
2022/12/08	6	118.42	16	119.41	120.00	-10	5,345	-0.19%
2022/12/07	9.2	121.04	9	118.06	117.50	0.2	5,331	0.00%
2022/12/06	28.1	123.02	35	122.29	121.00	-6.9	5,297	-0.13%
2022/12/05	57	131.98	35	128.86	128.00	22	5,222	0.42%
2022/12/02	6	128.42	9.1	127.67	128.00	-3	5,051	-0.06%
2022/12/01	7.1	126.49	10	125.85	125.50	-3	4,997	-0.06%
2022/11/30	0	0.00	3	124.17	125.00	-3	4,964	-0.06%
2022/11/29	4	120.13	2	121.00	121.00	2	4,974	0.04%
2022/11/28	4	123.25	6.1	122.50	122.00	-2.1	4,960	-0.04%
2022/11/25	2	124.50	3	122.33	120.50	-1	4,962	-0.02%
2022/11/24	2	122.00	5	122.30	124.50	-3	4,965	-0.06%
2022/11/23	8	121.63	6	122.83	120.50	2	4,938	0.04%
2022/11/22	3	121.00	5	120.50	120.50	-2	4,946	-0.04%
2022/11/21	15.1	121.50	10	122.50	120.00	5.1	4,934	0.10%
2022/11/18	4	126.13	3	125.83	123.00	1	4,923	0.02%
2022/11/17	29	128.07	23	126.96	127.00	6	4,886	0.12%
2022/11/16	43	128.00	43	130.47	129.00	0	4,805	0.00%
2022/11/15	10	123.45	16.1	124.81	127.50	-6.1	4,727	-0.13%
2022/11/14	53	119.52	53.2	119.36	123.50	-0.2	4,713	0.00%
2022/11/11	61	128.18	75.5	125.53	123.00	-14.5	4,723	-0.31%
2022/11/10	34.1	125.54	29	125.47	125.00	5.1	4,583	0.11%
2022/11/09	81.2	125.36	58	125.75	125.50	23.2	4,502	0.51%
2022/11/08	20	116.55	22.2	119.67	121.00	-2.2	4,138	-0.05%
2022/11/07	23.4	109.78	27	110.33	110.00	-3.7	4,134	-0.09%
2022/11/04	5	106.30	2	106.25	106.50	3	4,062	0.07%
2022/11/03	7	105.64	9	105.94	108.00	-2	4,050	-0.05%
2022/11/02	8	105.81	6	106.17	105.50	2	4,032	0.05%
2022/11/01	2	103.00	2	104.00	103.50	0	4,043	0.00%
2022/10/31	4.1	104.38	16	104.66	104.00	-11.9	4,042	-0.29%
2022/10/28	11	102.36	4.3	100.89	102.00	6.8	4,111	0.16%
2022/10/27	5	105.00	4	105.00	105.50	1	4,100	0.02%
2022/10/26	7	103.36	6	104.00	104.50	1	4,061	0.02%
2022/10/25	7	104.50	7	105.07	103.50	0	4,011	0.00%
2022/10/24	15	109.37	16	107.94	105.50	-1	3,958	-0.03%
2022/10/21	10	107.15	9	107.06	105.00	1	3,877	0.03%
2022/10/20	10.1	109.69	6	110.33	110.50	4.1	3,736	0.11%
2022/10/19	19	111.26	25	111.52	112.00	-6	3,619	-0.17%
2022/10/18	44.1	110.56	42	110.13	111.50	2.1	3,478	0.06%
2022/10/17	27	104.00	32.4	105.32	107.50	-5.4	3,097	-0.17%
2022/10/14	2	96.65	4	95.65	98.00	-2	2,972	-0.07%
2022/10/13	3.1	95.62	6	94.67	89.10	-2.9	2,990	-0.10%
2022/10/12	1.1	96.08	0	0.00	96.60	1.1	2,967	0.04%
2022/10/11	10	98.70	2	98.40	98.30	8	2,953	0.27%
2022/10/06	1.1	98.80	1	97.90	100.00	0.1	2,965	0.00%
2022/10/05	11.1	101.04	11	101.77	100.00	0.1	2,988	0.00%
2022/10/04	1.5	99.30	3.1	99.91	101.00	-1.6	2,962	-0.05%
2022/10/03	1	91.90	1	92.50	95.80	0	2,945	0.00%
2022/09/30	2.1	91.42	2	90.35	93.20	0.1	2,965	0.00%
2022/09/29	4	92.14	5	91.72	90.80	-1	2,983	-0.03%
2022/09/28	3.4	92.75	9	92.29	90.20	-5.6	3,006	-0.19%
2022/09/27	7	96.04	19	96.42	96.00	-12	3,039	-0.39%
2022/09/26	10.1	100.84	2	97.80	97.60	8.1	3,029	0.27%
2022/09/23	0.1	106.50	0	0.00	105.50	0.1	3,047	0.00%
2022/09/22	3	106.00	3	107.17	109.00	0	3,063	0.00%
2022/09/21	0.1	108.58	0	0.00	108.00	0.1	3,083	0.00%
2022/09/20	1	110.50	1	109.00	110.00	0	3,102	0.00%
2022/09/19	11	107.95	9	107.78	107.50	2	3,120	0.06%
2022/09/16	3.1	111.14	3	109.17	109.00	0.1	3,147	0.00%
2022/09/15	0	112.00	0	0.00	112.00	0	3,187	0.00%
2022/09/14	2	112.01	4	112.38	113.00	-2	3,255	-0.06%
2022/09/13	2	115.25	1	114.50	114.50	1	3,283	0.03%
2022/09/12	0.2	118.00	0.1	119.28	117.00	0.1	3,343	0.00%
2022/09/08	1	115.50	0	0.00	115.50	1	3,399	0.03%
2022/09/07	5.3	113.10	8	114.88	114.00	-2.7	3,426	-0.08%
2022/09/06	1	115.49	3	115.50	115.00	-2	3,427	-0.06%
2022/09/05	8	117.31	8.1	117.80	116.00	-0.1	3,434	0.00%
2022/09/01	4.1	124.86	2	125.50	122.00	2.1	3,414	0.06%
2022/08/31	5	125.50	8.5	124.65	127.50	-3.5	3,398	-0.10%
2022/08/30	0	0.00	2.7	124.81	124.50	-2.7	3,380	-0.08%
2022/08/29	12	121.42	8	122.25	122.50	4	3,397	0.12%
2022/08/26	5	126.10	3	126.17	125.50	2	3,418	0.06%
2022/08/25	14	125.93	19	126.34	125.50	-5	3,546	-0.14%
2022/08/24	3.8	125.83	5	125.90	124.00	-1.2	3,720	-0.03%
2022/08/23	6	125.42	10	125.80	125.00	-4	3,712	-0.11%
2022/08/22	5.3	129.51	4	130.00	127.50	1.3	3,696	0.04%
2022/08/19	10.9	129.89	10	130.00	127.50	0.9	3,623	0.02%
2022/08/18	21.1	128.12	19	126.64	130.00	2	3,525	0.06%
2022/08/17	9.3	121.68	13.3	121.77	121.50	-4	3,343	-0.12%
2022/08/16	10.2	122.60	5	122.50	122.50	5.2	3,325	0.16%
2022/08/15	21.3	122.68	21	122.65	123.50	0.3	3,290	0.01%
2022/08/12	10	112.75	12.1	115.04	117.50	-2.1	3,119	-0.07%
2022/08/11	5	107.70	3	108.00	107.00	2	3,041	0.07%
2022/08/10	1	104.51	1	104.50	105.00	0	3,069	0.00%
2022/08/09	2.1	107.02	0	0.00	106.50	2.1	3,062	0.07%
2022/08/08	2	106.50	2	108.00	107.00	0	3,071	0.00%
2022/08/05	8	106.31	1	105.00	105.00	7	3,021	0.23%
2022/08/04	8.2	106.57	19	105.21	104.50	-10.8	2,996	-0.36%
2022/08/03	10.1	134.37	4	135.25	130.50	6.1	2,889	0.21%
2022/08/02	6.1	137.34	0	0.00	136.00	6.1	2,857	0.21%
2022/08/01	4	140.38	5	140.40	141.00	-1	2,866	-0.03%
2022/07/29	2.1	142.76	4	142.88	141.50	-1.9	2,907	-0.07%
2022/07/28	20	144.45	1	145.99	143.00	19	2,904	0.65%
2022/07/27	3.1	144.87	5	142.90	147.00	-1.9	2,882	-0.07%
2022/07/26	9	141.56	4	142.13	142.50	5	2,882	0.17%
2022/07/25	1	144.00	3	144.17	145.00	-2	2,919	-0.07%
2022/07/22	6	146.33	12	147.33	146.00	-6	2,941	-0.20%
2022/07/21	3	144.67	1	146.00	147.00	2	2,959	0.07%
2022/07/20	27	145.26	25	144.54	144.00	2	2,950	0.07%
2022/07/19	4	136.25	5	137.00	139.00	-1	2,926	-0.03%
2022/07/18	0	0.00	0.1	136.50	136.50	-0.1	2,925	0.00%
2022/07/15	2	132.75	3	134.83	134.50	-1	2,932	-0.03%
2022/07/14	2	130.00	0	0.00	133.50	2	2,917	0.07%
2022/07/13	2	128.25	3	130.50	130.00	-1	2,897	-0.03%
2022/07/12	5	124.40	4	125.25	124.50	1	2,865	0.03%
2022/07/11	0	128.50	0	0.00	129.00	0	2,867	0.00%
2022/07/08	2	130.75	10	131.75	132.00	-8	2,857	-0.28%
2022/07/07	55	124.20	66	126.23	128.50	-11	2,818	-0.39%
2022/07/06	2	124.00	3	127.83	122.50	-1	2,781	-0.04%
2022/07/05	4	126.36	16.1	124.90	128.50	-12.1	2,753	-0.44%
2022/07/04	2.1	131.21	1	128.53	130.00	1	2,670	0.04%
2022/07/01	17	130.82	1	135.50	127.50	16	2,669	0.60%
2022/06/30	2	136.26	2	135.50	135.00	0	2,602	0.00%
2022/06/29	3	142.17	9	139.78	140.50	-6	2,576	-0.23%
2022/06/28	0	0.00	2.2	141.23	140.50	-2.2	2,551	-0.09%
2022/06/27	1	147.50	1	146.00	146.00	0	2,535	0.00%
2022/06/24	7.3	140.50	0	0.00	140.00	7.3	2,512	0.29%
2022/06/23	11	144.14	4	141.75	141.50	7	2,494	0.28%
2022/06/22	5.2	144.39	5	144.00	140.50	0.2	2,456	0.01%
2022/06/21	4.1	151.39	8	149.38	152.50	-3.9	2,395	-0.16%
2022/06/20	5.6	151.77	3.8	152.95	146.50	1.8	2,378	0.08%
2022/06/17	3.2	158.22	2	161.25	158.00	1.2	2,321	0.05%
2022/06/16	3.4	172.38	5	170.80	165.00	-1.6	2,276	-0.07%
2022/06/15	7	175.14	5	175.30	173.00	2	2,267	0.09%
2022/06/14	0	0.00	1	171.00	176.50	-1	2,294	-0.04%
2022/06/13	3.1	173.94	4	174.00	172.50	-0.9	2,286	-0.04%
2022/06/10	16	181.22	11	180.91	180.50	5	2,287	0.22%
2022/06/09	0	184.50	0	0.00	185.00	0	2,280	0.00%
2022/06/08	2	186.00	3.3	185.89	186.00	-1.3	2,281	-0.06%
2022/06/07	23	186.83	6	186.75	186.50	17	2,291	0.74%
2022/06/06	7	190.14	21	190.07	190.50	-14	2,290	-0.61%
2022/06/02	29	198.97	9	198.61	196.00	20	2,280	0.88%
2022/06/01	11.4	196.70	24.2	198.58	199.00	-12.8	2,180	-0.59%
2022/05/31	5	183.50	3.1	183.34	184.00	1.9	1,983	0.10%
2022/05/30	1.1	180.86	6	181.33	182.00	-4.9	1,991	-0.25%
2022/05/27	6	175.50	4	175.25	176.00	2	2,009	0.10%
2022/05/26	2	174.25	1	173.50	173.50	1	2,059	0.05%
2022/05/25	4	176.63	6	175.50	177.50	-2	2,114	-0.09%
2022/05/24	14	177.54	9	180.00	174.50	5	2,158	0.23%
2022/05/23	7.4	181.53	5	184.10	180.50	2.4	2,188	0.11%
2022/05/20	0	186.64	6	188.50	187.00	-6	2,176	-0.28%
2022/05/19	1	188.50	1	183.50	189.50	0	2,181	0.00%
2022/05/18	15	188.17	14.3	188.69	189.00	0.7	2,160	0.03%
2022/05/17	2	182.50	6	180.25	182.50	-4	2,120	-0.19%
2022/05/16	1	180.50	2	181.75	176.50	-1	2,128	-0.05%
2022/05/13	0	178.50	5	179.50	180.50	-5	2,128	-0.23%
2022/05/12	1	177.50	3.1	176.37	175.50	-2.1	2,162	-0.10%
2022/05/11	4	178.62	1	179.50	177.00	3	2,181	0.14%
2022/05/10	0.3	180.00	3.1	175.07	180.00	-2.8	2,238	-0.13%
2022/05/09	2	177.00	2.4	177.08	175.00	-0.4	2,281	-0.02%
2022/05/06	1.3	181.83	4.2	182.37	183.00	-2.9	2,294	-0.13%
2022/05/05	13.1	183.56	10.1	183.25	181.00	3	2,285	0.13%
2022/05/04	2	178.50	3	180.17	179.00	-1	2,293	-0.04%
2022/05/03	2	176.99	3.1	179.26	179.50	-1.1	2,330	-0.05%
2022/04/29	19.1	177.15	39	176.06	175.50	-19.9	2,383	-0.83%
2022/04/28	2	167.00	5	166.40	170.00	-3	2,389	-0.13%
2022/04/27	19.1	161.78	6	163.42	165.00	13.1	2,384	0.55%
2022/04/26	7.1	175.57	6	173.83	172.50	1.1	2,373	0.05%
2022/04/25	5.1	176.42	7	176.64	176.00	-1.9	2,426	-0.08%
2022/04/22	9.1	186.67	1	188.00	185.50	8.1	2,465	0.33%
2022/04/21	5.3	188.92	1	189.00	188.00	4.3	2,549	0.17%
2022/04/20	0	0.00	1	187.50	188.00	-1	2,676	-0.04%
2022/04/19	0	190.50	0	0.00	187.50	0	3,000	0.00%
2022/04/18	1.1	187.23	2	187.00	186.00	-0.9	3,069	-0.03%
2022/04/15	6.6	192.71	3.1	193.23	191.00	3.5	3,135	0.11%
2022/04/14	2	200.99	1	203.50	200.00	1	3,263	0.03%
2022/04/13	3.2	201.28	4.5	200.35	201.00	-1.3	3,455	-0.04%
2022/04/12	3	198.67	3	198.83	199.50	0	3,688	0.00%
2022/04/11	4.1	199.13	4.3	201.50	201.00	-0.2	3,765	-0.01%
2022/04/08	0	203.00	1	203.00	203.00	-1	3,789	-0.03%
2022/04/07	8	204.37	3.3	203.64	199.50	4.7	3,811	0.12%
2022/04/06	2.4	202.18	0	0.00	203.00	2.4	3,804	0.06%
2022/04/01	1.3	202.71	2	204.50	205.50	-0.7	3,868	-0.02%
2022/03/31	8.1	206.13	3	206.83	205.50	5.1	3,920	0.13%
2022/03/30	0	0.00	0	210.00	209.00	0	4,063	0.00%
2022/03/29	1.1	208.45	4	209.50	208.00	-2.9	4,131	-0.07%
2022/03/28	2.1	208.22	3	208.17	207.50	-0.9	4,205	-0.02%
2022/03/25	2	217.00	4	215.25	212.50	-2	4,322	-0.05%
2022/03/24	1.2	214.57	40.1	213.50	215.50	-38.9	4,511	-0.86%
2022/03/23	1.1	217.41	1	216.00	216.00	0.1	4,764	0.00%
2022/03/22	1	213.50	0	0.00	213.50	1	5,253	0.02%
2022/03/21	1	219.50	3	218.17	217.50	-2	5,380	-0.04%
2022/03/18	0.1	216.00	2.1	216.76	218.00	-2	5,444	-0.04%
2022/03/17	2	216.00	8.1	215.01	215.50	-6.1	5,503	-0.11%
2022/03/16	1	207.00	2	208.00	207.00	-1	5,541	-0.02%
2022/03/15	5.1	207.01	2	204.50	204.00	3.1	5,606	0.06%
2022/03/14	1	213.50	2.1	212.06	214.50	-1.1	5,694	-0.02%
2022/03/11	6.1	210.10	6	209.33	210.50	0.1	6,001	0.00%
2022/03/10	0	0.00	8	213.00	213.00	-8	6,114	-0.13%
2022/03/09	4	204.50	8.5	204.04	204.50	-4.5	6,145	-0.07%
2022/03/08	20.4	200.68	3.1	201.79	198.00	17.3	6,239	0.28%
2022/03/07	8.1	208.19	4	206.38	205.50	4.1	6,302	0.06%
2022/03/04	2	219.50	2	218.50	217.50	0	6,327	0.00%
2022/03/03	6	221.50	4	220.88	220.00	2	6,458	0.03%
2022/03/02	11	217.73	5.1	218.98	220.00	5.9	6,569	0.09%
2022/03/01	9	222.39	9	222.72	222.50	0	6,584	0.00%
2022/02/25	5.1	217.78	8.1	220.09	221.00	-3	6,628	-0.05%
2022/02/24	7	217.15	13	215.88	213.50	-6	6,683	-0.09%
2022/02/23	2	219.74	1	219.50	220.00	1	6,765	0.01%
2022/02/22	11.4	211.78	4.1	213.22	211.50	7.3	7,017	0.10%
2022/02/21	0.1	215.00	0	0.00	218.50	0.1	7,564	0.00%
2022/02/18	2.1	213.53	1	217.50	217.50	1.1	8,065	0.01%
2022/02/17	6.2	217.50	2	219.75	217.50	4.2	8,201	0.05%
2022/02/16	2	218.25	1.1	219.45	219.00	0.9	8,291	0.01%
2022/02/15	1	214.00	1.8	215.72	213.50	-0.8	8,324	-0.01%
2022/02/14	17.1	212.00	19	210.32	212.00	-1.9	8,398	-0.02%
2022/02/11	4.1	221.13	8.1	219.77	220.00	-4	8,439	-0.05%
2022/02/10	8.4	223.67	5	219.80	220.50	3.4	8,669	0.04%
2022/02/09	7.5	222.98	8.1	221.91	225.00	-0.6	8,714	-0.01%
2022/02/08	5	214.00	14	214.75	215.00	-9	8,781	-0.10%
2022/02/07	15.1	204.77	18	203.97	208.00	-2.9	8,799	-0.03%
2022/01/26	5.1	207.18	4	206.50	207.50	1.1	8,873	0.01%
2022/01/25	5.2	210.01	2	209.75	206.00	3.2	8,938	0.04%
2022/01/24	4.1	212.21	4	207.75	213.50	0.1	8,997	0.00%
2022/01/21	5.6	213.12	3.5	214.57	211.00	2.1	9,094	0.02%
2022/01/20	3.2	220.94	4	218.63	221.00	-0.8	9,324	-0.01%
2022/01/19	5.2	221.81	5.1	222.12	221.50	0.1	9,417	0.00%
2022/01/18	13	227.38	8	224.13	224.00	5	9,573	0.05%
2022/01/17	6.1	224.42	13	223.23	225.00	-6.9	9,576	-0.07%
2022/01/14	6.1	220.39	6	218.50	224.50	0.1	9,618	0.00%
2022/01/13	29.2	217.25	22.2	217.48	223.00	6.9	9,859	0.07%
2022/01/12	71.8	223.35	27	220.71	216.50	44.8	9,788	0.46%
2022/01/11	5.8	237.66	13.3	235.93	235.00	-7.5	9,581	-0.08%
2022/01/10	16.6	239.24	12	241.83	245.50	4.6	9,588	0.05%
2022/01/07	25	242.88	27.1	248.32	240.00	-2.1	9,654	-0.02%
2022/01/06	36.9	254.65	32.2	254.96	250.00	4.7	9,635	0.05%
2022/01/05	42.6	271.77	22.2	268.47	262.50	20.4	9,570	0.21%
2022/01/04	24	286.06	15.3	286.18	282.50	8.7	9,419	0.09%
2022/01/03	2.3	282.06	6	282.83	282.50	-3.7	9,494	-0.04%
2021/12/30	4.1	281.09	5	279.80	282.00	-0.9	9,616	-0.01%
2021/12/29	6.3	278.73	9	279.00	278.50	-2.7	9,888	-0.03%
2021/12/28	7.1	282.28	4	280.38	278.50	3.1	10,125	0.03%
2021/12/27	6.4	281.53	12	280.71	284.00	-5.6	10,187	-0.06%
2021/12/24	19.6	285.77	16.1	287.40	282.50	3.5	10,270	0.03%
2021/12/23	8.1	283.77	5.1	284.79	282.00	3.1	10,288	0.03%
2021/12/22	8.4	284.25	10	284.90	281.00	-1.6	10,301	-0.02%
2021/12/21	27.4	280.37	37.5	282.44	282.50	-10.1	10,381	-0.10%
2021/12/20	33.2	288.75	33.3	287.75	282.50	-0.1	10,307	0.00%
2021/12/17	40.4	287.44	40.2	286.90	290.50	0.2	10,192	0.00%
2021/12/16	51.2	286.36	74.5	287.66	287.00	-23.2	9,992	-0.23%
2021/12/15	11.3	269.58	17	267.27	272.50	-5.8	9,609	-0.06%
2021/12/14	4.1	261.66	2	266.00	259.00	2.1	9,553	0.02%
2021/12/13	13	268.58	11	267.86	270.50	2	9,539	0.02%
2021/12/10	11	262.18	3.5	263.35	265.50	7.5	9,557	0.08%
2021/12/09	14.4	265.98	15.2	264.51	261.50	-0.9	9,555	-0.01%
2021/12/08	16	270.56	22.1	270.48	268.50	-6.1	9,555	-0.06%
2021/12/07	74.3	273.32	66.3	271.25	267.00	7.9	9,599	0.08%
2021/12/06	18	260.89	15	259.94	264.50	3	9,410	0.03%
2021/12/03	7.1	254.93	7.1	255.17	254.50	-0.1	9,447	0.00%
2021/12/02	21.1	258.14	13.3	257.79	254.50	7.9	9,558	0.08%
2021/12/01	217.6	250.51	215.5	250.90	257.50	2.1	9,695	0.02%	大買/大賣/
2021/11/30	33.1	250.11	9	248.67	248.50	24.1	9,809	0.25%
2021/11/29	19.6	242.50	31.5	243.29	246.50	-11.9	9,874	-0.12%
2021/11/26	228	256.43	228	253.80	251.00	0	9,929	0.00%	大買/大賣/
2021/11/25	9.1	253.95	6.2	255.82	253.00	2.9	10,021	0.03%
2021/11/24	138.5	256.34	131.3	252.39	257.50	7.2	10,071	0.07%	大買/大賣/
2021/11/23	17.7	258.76	25.3	258.15	256.50	-7.6	10,093	-0.08%
2021/11/22	82.3	269.03	87.3	266.51	265.50	-5	10,135	-0.05%
2021/11/19	98.5	271.96	99.7	270.09	268.50	-1.3	10,232	-0.01%
2021/11/18	103	268.25	121.4	269.60	264.50	-18.4	10,168	-0.18%	大買/大賣/
2021/11/17	66.3	248.56	82.9	250.17	255.00	-16.6	9,799	-0.17%
2021/11/16	35.2	230.27	22.4	231.58	232.00	12.8	9,604	0.13%
2021/11/15	5.4	227.73	9.7	226.28	226.00	-4.4	9,735	-0.05%
2021/11/12	11	222.23	6.1	222.89	221.00	4.9	10,128	0.05%
2021/11/11	21.1	221.16	17	220.65	220.00	4.1	10,218	0.04%
2021/11/10	12.5	218.12	10	220.36	219.50	2.4	10,290	0.02%
2021/11/09	41.6	227.83	38.2	224.06	221.50	3.4	10,373	0.03%
2021/11/08	4.1	215.15	4	216.00	216.00	0.1	10,265	0.00%
2021/11/05	7	212.12	7.1	211.16	211.50	0	10,462	0.00%
2021/11/04	5	206.31	3	209.00	205.50	2	10,533	0.02%
2021/11/03	8	209.00	9.2	206.38	208.50	-1.2	10,766	-0.01%
2021/11/02	6	204.00	5.1	206.61	200.50	1	10,905	0.01%
2021/11/01	9.2	211.60	8.5	210.47	208.50	0.7	11,120	0.01%
2021/10/29	10.1	216.21	9	215.11	213.00	1.1	11,295	0.01%
2021/10/28	89.2	215.05	92.3	218.89	216.50	-3.1	11,663	-0.03%
2021/10/27	6.1	203.52	8	203.81	205.00	-1.9	11,675	-0.02%
2021/10/26	23	201.59	19	201.16	199.50	4	11,770	0.03%
2021/10/25	8	189.25	11	190.41	193.50	-3	11,769	-0.03%
2021/10/22	20	192.25	20.3	191.54	191.00	-0.2	11,912	0.00%
2021/10/21	42.2	199.96	45	201.06	194.50	-2.8	12,062	-0.02%
2021/10/20	6.3	191.76	107	192.13	193.50	-100.7	12,121	-0.83%	大賣/
2021/10/19	5.1	191.12	12.2	190.29	191.00	-7.1	12,609	-0.06%
2021/10/18	9	184.89	3	185.67	185.50	6	12,719	0.05%
2021/10/15	14	187.68	13	187.00	185.00	1	12,805	0.01%
2021/10/14	5.2	182.42	31.1	180.67	184.00	-25.9	12,805	-0.20%
2021/10/13	16	178.34	8.3	181.55	177.00	7.7	12,715	0.06%
2021/10/12	115.1	186.68	7	186.29	181.50	108.1	12,664	0.85%	大買/鉅額交易
2021/10/08	24	194.56	6.3	195.53	188.50	17.7	12,660	0.14%
2021/10/07	19	194.00	67	192.41	191.50	-48	12,590	-0.38%
2021/10/06	55.5	192.67	53	192.09	189.00	2.5	12,516	0.02%
2021/10/05	105.1	183.01	63	185.67	195.50	42.1	12,300	0.34%	大買/
2021/10/04	9.6	183.38	19.1	183.79	178.00	-9.5	12,103	-0.08%
2021/10/01	25.1	194.51	34.4	194.61	189.50	-9.3	12,057	-0.08%
2021/09/30	15.1	193.94	17.2	196.20	195.50	-2.1	12,032	-0.02%
2021/09/29	26.5	201.29	5	202.50	199.00	21.5	12,076	0.18%
2021/09/28	19.2	215.01	29	214.24	208.50	-9.8	12,365	-0.08%
2021/09/27	17	211.06	9	210.67	214.00	8	12,396	0.06%
2021/09/24	17.9	208.19	24	206.46	207.50	-6.1	12,606	-0.05%
2021/09/23	2	202.00	10	202.70	201.50	-8	12,705	-0.06%
2021/09/22	21.2	202.03	2.1	201.05	200.50	19.1	12,799	0.15%
2021/09/17	3	211.50	6	210.58	213.50	-3	12,770	-0.02%
2021/09/16	7	207.50	10.6	208.61	206.00	-3.6	12,761	-0.03%
2021/09/15	11	206.59	8.1	207.03	210.50	2.9	12,800	0.02%
2021/09/14	6	210.17	8.1	210.65	210.00	-2.1	12,875	-0.02%
2021/09/13	8.1	212.18	7.1	212.98	210.00	0.9	12,984	0.01%
2021/09/10	23.5	215.06	22	214.93	218.00	1.5	13,122	0.01%
2021/09/09	16.1	212.61	10	214.60	213.50	6.1	13,053	0.05%
2021/09/08	23.1	209.93	20.3	210.62	207.00	2.8	13,004	0.02%
2021/09/07	30.1	215.53	24.2	215.05	213.00	5.9	13,018	0.04%
2021/09/06	14.3	220.91	29.4	220.57	212.00	-15.1	13,121	-0.12%
2021/09/03	42.1	234.51	42	234.17	231.50	0.1	13,002	0.00%
2021/09/02	18.3	233.83	13.5	231.50	228.00	4.8	13,116	0.04%
2021/09/01	22.1	235.63	66	236.27	237.00	-43.9	13,352	-0.33%
2021/08/31	45.1	231.69	65.5	231.04	229.00	-20.4	13,326	-0.15%
2021/08/30	12	225.37	11	224.77	226.50	1	13,286	0.01%
2021/08/27	16	224.97	22	225.20	226.50	-6	13,384	-0.04%
2021/08/26	25.6	226.54	11	226.86	226.00	14.6	13,595	0.11%
2021/08/25	47.1	226.25	40.1	227.00	232.00	7	13,844	0.05%
2021/08/24	67.2	225.76	27	224.94	222.50	40.2	14,243	0.28%
2021/08/23	45.6	234.12	49.2	233.96	234.00	-3.6	14,417	-0.03%
2021/08/20	58.1	229.10	60.2	227.17	228.00	-2.1	14,704	-0.01%
2021/08/19	58.3	229.16	22	234.50	221.00	36.3	15,041	0.24%
2021/08/18	111.7	236.59	112	238.53	245.50	-0.3	15,380	0.00%	大買/大賣/
2021/08/17	16.1	260.19	24	260.54	248.00	-7.9	15,221	-0.05%
2021/08/16	49.3	264.33	51.1	265.52	263.50	-1.9	15,504	-0.01%
2021/08/13	28.4	271.04	40.1	272.39	266.50	-11.6	15,771	-0.07%
2021/08/12	27.4	280.61	27	280.19	277.00	0.4	16,288	0.00%
2021/08/11	48.1	288.97	41.1	287.01	281.00	7	16,540	0.04%
2021/08/10	36.5	293.74	28.1	294.33	293.50	8.4	16,531	0.05%
2021/08/09	40.2	302.28	34.3	298.66	291.00	5.9	16,737	0.04%
2021/08/06	32	314.25	43.1	313.51	308.00	-11.1	17,109	-0.06%
2021/08/05	65.3	312.03	57.4	312.93	313.00	7.8	17,368	0.05%
2021/08/04	52.2	304.93	56.6	304.60	311.50	-4.4	17,775	-0.02%
2021/08/03	94.7	306.25	61.9	302.89	302.50	32.8	17,640	0.19%
2021/08/02	26.1	295.47	57.3	303.41	308.00	-31.2	17,509	-0.18%
2021/07/30	45.1	287.84	50	284.80	280.00	-4.9	17,665	-0.03%
2021/07/29	21.2	276.46	15	276.67	277.00	6.2	17,938	0.03%
2021/07/28	44.3	283.94	19.8	280.56	275.00	24.5	17,987	0.14%
2021/07/27	47.9	308.32	41.3	300.56	294.00	6.6	18,201	0.04%
2021/07/26	68.4	309.14	96.9	309.47	308.00	-28.4	18,245	-0.16%
2021/07/23	98.6	303.24	81.3	304.34	293.00	17.3	18,170	0.10%
2021/07/22	8.6	285.36	17.4	278.82	292.00	-8.8	17,903	-0.05%
2021/07/21	37.3	273.13	30.1	271.21	265.50	7.2	17,884	0.04%
2021/07/20	18.4	285.26	9.2	281.91	280.00	9.2	17,950	0.05%
2021/07/19	3.1	293.20	3	298.00	298.00	0.1	18,202	0.00%
2021/07/16	18.7	295.10	20	294.55	293.00	-1.3	18,493	-0.01%
2021/07/15	16.5	298.23	13	296.08	294.50	3.5	18,749	0.02%
2021/07/14	18.3	294.70	8	293.76	297.50	10.3	18,984	0.05%
2021/07/13	9.4	296.33	20.1	301.31	290.00	-10.7	19,197	-0.06%
2021/07/12	13.5	305.98	9	305.33	301.00	4.5	19,561	0.02%
2021/07/09	3.1	305.16	5	308.50	303.00	-1.9	19,967	-0.01%
2021/07/08	9.1	316.26	8.3	315.62	313.00	0.9	20,442	0.00%
2021/07/07	16.1	315.45	12.1	318.40	311.50	4	20,778	0.02%
2021/07/06	50.7	327.39	33.3	319.38	318.00	17.4	21,045	0.08%
2021/07/05	44.6	336.82	50.4	336.52	334.00	-5.9	21,315	-0.03%
2021/07/02	25.5	318.73	43.2	317.75	319.50	-17.7	21,064	-0.08%
2021/07/01	51.2	314.00	50.3	314.53	311.00	0.9	20,890	0.00%
2021/06/30	15.7	307.61	69.4	307.40	307.50	-53.7	20,642	-0.26%
2021/06/29	28.2	301.70	21.1	300.63	295.50	7.1	20,487	0.03%
2021/06/28	19.4	290.55	22.2	291.22	295.00	-2.8	20,342	-0.01%
2021/06/25	9.2	293.13	18.1	292.94	290.00	-8.9	20,256	-0.04%
2021/06/24	17.1	290.68	18.2	291.02	293.00	-1.1	20,188	-0.01%
2021/06/23	18.2	294.41	27.1	292.77	293.00	-8.9	20,102	-0.04%
2021/06/22	51	290.35	46.2	288.67	283.00	4.8	19,932	0.02%
2021/06/21	71.5	298.73	26.3	297.20	290.00	45.2	19,755	0.23%
2021/06/18	12	320.87	16.6	321.01	315.50	-4.5	19,568	-0.02%
2021/06/17	10.7	317.48	12	318.67	319.00	-1.3	19,999	-0.01%
2021/06/16	54.3	323.52	21	326.50	320.00	33.3	20,601	0.16%
2021/06/15	46.1	330.52	64.4	330.47	337.50	-18.3	20,655	-0.09%
2021/06/11	23.6	324.72	19.1	322.58	319.00	4.6	20,896	0.02%
2021/06/10	68.2	328.72	56.1	328.00	320.50	12.1	21,010	0.06%
2021/06/09	58.2	321.58	88	321.09	325.00	-29.7	21,136	-0.14%
2021/06/08	72.3	313.98	66	314.11	309.50	6.3	21,276	0.03%
2021/06/07	28.2	310.35	32	308.77	308.00	-3.9	21,834	-0.02%
2021/06/04	61	316.89	39.5	317.04	315.00	21.5	22,590	0.10%
2021/06/03	92.1	318.15	161.1	317.91	317.50	-69	23,132	-0.30%	大賣/
2021/06/02	138	308.27	102.1	307.89	308.00	36	22,840	0.16%	大買/大賣/
2021/06/01	187	333.87	162.4	331.98	312.50	24.6	22,469	0.11%	大買/大賣/
2021/05/31	76.3	338.01	107.5	337.81	334.00	-31.2	21,876	-0.14%	大賣/
2021/05/28	101.2	334.23	99.5	335.10	330.00	1.6	21,498	0.01%	大買/
2021/05/27	127	317.27	102.2	317.68	321.50	24.8	21,043	0.12%	大買/大賣/
2021/05/26	197.4	313.78	163.2	312.28	307.00	34.2	20,405	0.17%	大買/大賣/
2021/05/25	33.2	297.10	31.7	299.44	303.50	1.5	19,806	0.01%
2021/05/24	52.3	260.76	83.7	261.17	276.00	-31.4	19,478	-0.16%
2021/05/21	144.3	250.56	121	247.84	251.00	23.3	19,083	0.12%	大買/大賣/
2021/05/20	149.6	256.69	128.3	254.86	250.00	21.3	18,717	0.11%	大買/大賣/
2021/05/19	20.2	252.27	26.5	252.41	254.50	-6.3	19,163	-0.03%
2021/05/18	51	223.19	52	225.92	231.50	-1	19,224	-0.01%
2021/05/17	77.1	218.43	87.1	221.87	210.50	-10	18,991	-0.05%
2021/05/14	66.1	240.82	57.2	241.57	232.00	8.9	20,039	0.04%
2021/05/13	97.5	234.38	106.6	231.83	231.00	-9.1	21,065	-0.04%	大賣/
2021/05/12	116.6	241.69	107.6	246.95	232.50	9	21,372	0.04%	大買/大賣/
2021/05/11	31.1	261.28	11	264.20	258.00	20.1	21,211	0.09%
2021/05/10	87.1	301.40	75	300.17	286.50	12.1	21,479	0.06%
2021/05/07	74.1	288.02	87.4	288.52	303.50	-13.3	21,618	-0.06%
2021/05/06	77.1	282.84	76.7	281.96	276.00	0.5	21,705	0.00%
2021/05/05	51.9	306.83	21.2	305.63	287.50	30.8	21,753	0.14%
2021/05/04	84.2	307.62	96.6	304.95	319.00	-12.4	21,894	-0.06%
2021/05/03	76.5	313.44	73.5	314.31	306.50	3	21,659	0.01%
2021/04/29	83.8	335.59	82.6	335.05	330.00	1.2	21,393	0.01%
2021/04/28	56.2	351.20	57	342.33	333.00	-0.8	21,104	0.00%
2021/04/27	53.6	364.57	46.1	366.29	354.00	7.5	20,840	0.04%
2021/04/26	47.4	375.21	54.1	376.01	371.00	-6.7	20,640	-0.03%
2021/04/23	77.9	367.86	85.4	361.02	377.00	-7.5	20,423	-0.04%
2021/04/22	92.5	376.77	97.1	372.08	350.00	-4.6	20,056	-0.02%
2021/04/21	90.4	362.31	109.6	362.46	377.50	-19.1	19,774	-0.10%	大賣/
2021/04/20	81.2	373.34	74.2	375.79	366.50	7	19,463	0.04%
2021/04/19	66.5	368.71	65.1	368.34	364.00	1.4	19,179	0.01%
2021/04/16	106.8	377.76	117	377.60	379.00	-10.2	18,902	-0.05%	大買/大賣/
2021/04/15	80.3	345.46	81.6	348.41	356.00	-1.3	19,346	-0.01%
2021/04/14	116.2	338.87	115.2	336.94	335.50	1	19,082	0.01%	大買/大賣/
2021/04/13	60.6	353.27	70.4	349.41	352.00	-9.8	18,903	-0.05%
2021/04/12	84.8	357.25	43.5	349.45	330.00	41.3	18,907	0.22%
2021/04/09	80.8	378.63	69	376.98	366.50	11.8	18,943	0.06%
2021/04/08	12	359.46	18.1	361.55	371.00	-6.1	18,524	-0.03%
2021/04/07	1.7	333.51	1	330.00	337.50	0.7	18,423	0.00%
2021/04/06	0	0.00	8.9	316.58	325.00	-8.9	18,440	-0.05%
2021/04/01	0.2	300.16	5	297.50	300.50	-4.9	18,437	-0.03%
2021/03/31	0	0.00	8.3	294.28	287.00	-8.3	18,432	-0.05%
2021/03/30	1	292.00	13.4	290.15	291.00	-12.4	18,485	-0.07%
2021/03/29	0.2	292.25	25	292.80	289.00	-24.8	18,517	-0.13%
2021/03/26	0	0.00	2	292.23	292.00	-2	18,561	-0.01%
2021/03/25	1	273.87	0	0.00	270.00	1	18,578	0.01%
2021/03/24	4	274.61	3	277.98	278.00	1	18,639	0.01%
2021/03/23	5.1	264.59	4.1	262.19	270.00	1	18,732	0.01%
2021/03/22	113.1	292.40	78.4	291.61	284.00	34.7	18,926	0.18%	大買/
2021/03/19	111.3	289.79	82	290.06	290.00	29.3	18,728	0.16%	大買/
2021/03/18	15.5	271.84	38.4	272.63	276.00	-22.9	18,083	-0.13%
2021/03/17	152	268.57	129.1	263.84	251.00	22.9	17,879	0.13%	大買/大賣/
2021/03/16	66.4	250.95	60.2	254.94	256.50	6.2	18,194	0.03%
2021/03/15	56.4	221.96	71.2	226.47	233.50	-14.8	18,008	-0.08%
2021/03/12	150.1	214.46	162	214.93	212.50	-11.9	17,699	-0.07%	大買/大賣/
2021/03/11	186	205.14	184.3	207.02	209.00	1.7	17,452	0.01%	大買/大賣/
2021/03/10	190.1	210.93	192	209.73	199.00	-1.9	16,910	-0.01%	大買/大賣/
2021/03/09	85.2	199.22	80.2	198.32	203.50	5	16,298	0.03%
2021/03/08	2.7	197.56	5	188.01	188.00	-2.3	15,699	-0.01%
2021/03/05	6.1	208.45	0	0.00	208.50	6.1	15,741	0.04%
2021/03/04	2.2	219.54	4.2	217.03	216.50	-2	15,765	-0.01%
2021/03/03	0	0.00	2.7	219.44	221.00	-2.7	15,862	-0.02%
2021/03/02	1	215.00	1.3	219.75	205.50	-0.3	15,996	0.00%
2021/02/26	2	206.00	13.1	212.11	213.00	-11.1	16,270	-0.07%
2021/02/25	0.2	204.50	2.1	209.98	203.50	-1.9	16,294	-0.01%
2021/02/24	4	206.50	1	209.00	205.00	3	16,318	0.02%
2021/02/23	2	194.00	4.1	194.95	206.00	-2.1	16,418	-0.01%
2021/02/22	1.1	197.93	9	200.33	198.00	-7.9	16,499	-0.05%
2021/02/19	225.1	214.85	191	214.59	206.50	34.1	16,482	0.21%	大買/大賣/
2021/02/18	64.1	202.73	67.1	204.63	208.00	-3	15,374	-0.02%
2021/02/17	2	185.75	3	189.33	189.50	-1	14,929	-0.01%
2021/02/05	192	164.34	194.4	165.29	172.50	-2.4	14,868	-0.02%	大買/大賣/
2021/02/04	177	153.92	179.7	153.82	157.00	-2.7	13,420	-0.02%	大買/大賣/
2021/02/03	89	139.96	112	139.24	146.00	-23	11,733	-0.20%	大賣/
2021/02/02	115	135.08	124	135.98	133.00	-9	10,947	-0.08%	大買/大賣/
2021/02/01	48	127.97	55	129.08	130.50	-7	10,411	-0.07%
2021/01/29	74	133.21	52	131.94	127.00	22	10,001	0.22%
2021/01/28	27	133.00	32.1	134.91	136.00	-5.1	9,454	-0.05%
2021/01/27	38.2	125.01	35.6	125.90	127.00	2.7	8,914	0.03%
2021/01/26	15.1	130.23	13	136.42	126.00	2.1	8,380	0.02%
2021/01/25	12	140.00	1.1	139.59	139.50	10.9	7,997	0.14%
2021/01/22	2	155.00	0	0.00	155.00	2	7,810	0.03%
2021/01/21	0	145.00	0	0.00	152.00	0	7,793	0.00%
2021/01/20	3.1	142.50	0	0.00	142.50	3.1	7,772	0.04%
2021/01/19	0	0.00	5	159.30	158.00	-5	7,755	-0.06%
2021/01/18	0	0.00	3	156.33	156.50	-3	7,787	-0.04%
2021/01/15	1.9	153.69	0.1	152.50	154.50	1.8	7,836	0.02%
2021/01/14	1	152.99	26	150.38	155.00	-25	7,819	-0.32%
2021/01/13	0	0.00	4	145.00	143.00	-4	7,769	-0.05%
2021/01/12	0	0.00	2	136.50	136.00	-2	7,745	-0.03%
2021/01/11	0	0.00	3	142.50	142.00	-3	7,744	-0.04%
2021/01/08	119.2	150.65	87.1	149.59	141.50	32.1	7,744	0.41%	大買/
2021/01/07	9	141.72	24	142.42	147.00	-15	6,863	-0.22%
2021/01/06	69.1	135.85	48	136.73	134.00	21.1	6,667	0.32%
2021/01/05	54.3	137.96	30	138.12	143.00	24.3	6,362	0.38%
2021/01/04	16.2	131.33	19	134.32	135.00	-2.8	6,202	-0.04%
2020/12/31	0	0.00	1	123.00	123.00	-1	5,860	-0.02%
2020/12/30	1	112.00	0	0.00	112.00	1	5,882	0.02%
2020/12/29	0	0.00	1	105.00	111.00	-1	5,873	-0.02%
2020/12/28	0	0.00	2	107.00	107.00	-2	5,838	-0.03%
2020/12/25	0.3	102.38	1	103.00	103.00	-0.7	5,819	-0.01%
2020/12/24	0	0.00	3	98.70	98.40	-3	5,789	-0.05%
2020/12/23	0	0.00	2	89.50	91.00	-2	5,724	-0.03%
2020/12/22	1	91.20	0	0.00	82.80	1	5,705	0.02%
2020/12/21	1	90.90	0	92.00	92.00	1	5,672	0.02%
2020/12/18	6	93.75	0	0.00	92.00	6	5,652	0.11%
2020/12/17	0	0.00	11	90.27	92.60	-11	5,630	-0.20%
2020/12/16	18	87.79	3.1	84.84	84.20	14.9	5,657	0.26%
2020/12/15	18	85.32	5.1	83.28	86.20	12.9	5,516	0.23%
2020/12/14	10	78.40	2	78.40	78.40	8	5,225	0.15%
2020/12/11	1	71.30	3	71.30	71.30	-2	5,185	-0.04%
2020/12/10	76.1	63.76	68	64.31	64.90	8.1	5,154	0.16%
2020/12/09	5	63.20	1	63.20	63.20	4	4,332	0.09%
2020/12/08	3	55.50	4.2	56.48	57.50	-1.2	4,286	-0.03%
2020/12/07	7.5	51.76	15	51.38	52.30	-7.5	4,200	-0.18%
2020/12/04	10.1	47.55	9	47.77	47.60	1.1	3,960	0.03%
2020/12/03	8	45.95	26	46.16	46.30	-18	3,815	-0.47%
2020/12/02	28.2	44.80	19	44.26	43.75	9.2	3,568	0.26%
2020/12/01	0	0.00	3	44.00	43.10	-3	3,575	-0.08%
2020/11/30	9	43.03	7	43.03	42.90	2	3,697	0.05%
2020/11/27	25	42.49	31	42.56	42.45	-6	3,643	-0.16%
2020/11/26	3	41.70	7	41.61	41.75	-4	3,505	-0.11%
2020/11/25	9	40.97	8	40.84	41.60	1	3,338	0.03%
2020/11/24	1	39.00	11	39.47	39.15	-10	3,032	-0.33%
2020/11/23	10	38.72	7	38.82	38.90	3	2,993	0.10%
2020/11/20	8	38.63	7	38.61	38.35	1	3,003	0.03%
2020/11/19	9	38.68	14	38.62	39.30	-5	2,904	-0.17%
2020/11/18	3	38.33	3	38.08	37.80	0	2,800	0.00%
2020/11/17	3	37.58	2	37.60	37.55	1	2,755	0.04%
2020/11/16	2	37.25	5	37.10	37.45	-3	2,768	-0.11%
2020/11/09	0	0.00	1	36.00	36.60	-1	2,771	-0.04%
2020/11/06	0	0.00	1	35.85	35.40	-1	2,761	-0.04%
2020/11/02	1	35.05	0	0.00	34.45	1	2,914	0.03%
2020/10/30	5	35.10	0	0.00	35.05	5	2,961	0.17%
2020/10/29	3	35.38	0	0.00	35.40	3	3,058	0.10%
2020/10/28	0	0.00	1	36.75	36.20	-1	3,046	-0.03%
2020/10/27	6	37.43	6	37.17	37.05	0	3,039	0.00%
2020/10/26	2	37.38	1	37.60	37.40	1	3,045	0.03%
2020/10/23	1	36.90	0	0.00	37.05	1	3,018	0.03%
2020/10/16	3	36.45	0	0.00	36.00	3	2,947	0.10%
2020/10/15	1	36.50	2	36.85	36.45	-1	2,932	-0.03%
2020/10/14	1	36.80	1	37.05	36.85	0	2,918	0.00%
2020/10/13	1	37.65	0	0.00	37.15	1	2,893	0.03%
2020/10/12	14	38.77	30	38.69	38.10	-16	2,832	-0.56%
2020/10/08	4	37.18	5	37.15	37.25	-1	2,580	-0.04%
2020/10/07	3	36.58	3	36.90	36.20	0	2,510	0.00%
2020/10/06	0	0.00	5	35.90	36.05	-5	2,445	-0.20%
2020/10/05	0	0.00	1	34.75	35.00	-1	2,456	-0.04%
2020/09/25	3	34.85	0	0.00	33.60	3	2,672	0.11%
2020/09/24	1	35.30	1	34.80	34.50	0	2,699	0.00%
2020/09/23	1	35.85	0	0.00	35.75	1	2,791	0.04%
2020/09/22	2	36.95	2	36.60	36.60	0	2,839	0.00%
2020/09/21	4	37.23	0	0.00	37.20	4	2,802	0.14%
2020/09/18	8	37.03	4	36.68	36.45	4	2,706	0.15%
2020/09/17	1	36.60	3	35.27	36.60	-2	2,726	-0.07%
2020/09/15	0	0.00	1	35.80	35.30	-1	2,696	-0.04%
2020/09/11	2	34.95	0	0.00	35.00	2	2,694	0.07%
2020/09/10	2	35.80	9	36.25	35.55	-7	2,668	-0.26%
2020/09/09	10	35.38	0	0.00	35.40	10	2,600	0.38%
2020/09/08	1	36.05	6	35.42	35.00	-5	2,575	-0.19%
2020/09/07	12	37.91	63	37.31	35.95	-51	2,538	-2.01%
2020/09/04	16	36.74	5	37.70	38.20	11	2,461	0.45%
2020/09/03	63	37.22	14	36.97	36.70	49	2,313	2.12%
2020/09/02	0	0.00	2	34.65	34.50	-2	2,156	-0.09%
2020/09/01	1	33.75	0	0.00	33.75	1	2,205	0.05%
2020/08/31	1	33.45	1	33.75	33.55	0	2,200	0.00%
2020/08/27	5	33.97	1	34.10	33.95	4	2,209	0.18%
2020/08/26	1	33.00	1	34.70	34.15	0	2,197	0.00%
2020/08/20	1	31.30	1	31.15	30.75	0	2,085	0.00%
2020/08/19	1	34.60	12	33.88	33.60	-11	2,045	-0.54%
2020/08/18	1	34.75	5	34.89	34.65	-4	2,015	-0.20%
2020/08/12	2	35.23	0	0.00	34.95	2	1,949	0.10%
2020/08/11	23	36.24	13	36.27	35.35	10	1,931	0.52%
2020/08/10	1	35.50	7	35.69	36.30	-6	1,848	-0.32%
2020/08/06	10	35.87	0	0.00	35.40	10	1,796	0.56%
2020/08/05	9	36.18	6	36.26	36.30	3	1,762	0.17%
2020/08/04	13	35.97	9	35.88	37.00	4	1,701	0.24%
2020/08/03	0	0.00	2	34.10	34.00	-2	1,597	-0.13%
2020/07/31	5	34.00	0	0.00	34.60	5	1,590	0.31%
2020/07/30	1	35.10	1	33.90	33.90	0	1,576	0.00%
2020/07/29	2	33.08	0	0.00	34.00	2	1,547	0.13%
2020/07/28	1	31.45	15	32.53	31.50	-14	1,521	-0.92%
2020/07/27	0	0.00	11	33.40	33.20	-11	1,508	-0.73%
2020/07/24	0	0.00	6	33.55	33.25	-6	1,501	-0.40%
2020/07/22	6	34.98	0	0.00	34.30	6	1,484	0.40%
2020/07/21	14	34.04	4	34.60	34.60	10	1,462	0.68%
2020/07/16	1	33.25	0	0.00	33.55	1	1,437	0.07%
2020/07/15	1	33.40	1	34.35	33.15	0	1,429	0.00%
2020/07/14	1	34.10	0	0.00	33.95	1	1,419	0.07%
2020/07/13	0	0.00	2	34.78	34.70	-2	1,406	-0.14%
2020/07/10	1	34.10	2	34.20	34.00	-1	1,387	-0.07%
2020/07/08	1	35.10	1	35.20	34.85	0	1,329	0.00%
2020/07/07	7	33.80	2	33.68	34.00	5	1,278	0.39%
2020/07/06	6	34.81	0	0.00	34.50	6	1,242	0.48%
2020/07/03	3	32.62	5	32.53	33.40	-2	1,167	-0.17%
2020/07/02	3	33.30	11	33.00	32.70	-8	1,116	-0.72%
2020/07/01	1	32.70	2	31.65	33.50	-1	998	-0.10%
2020/06/30	1	31.00	0	0.00	31.10	1	928	0.11%
2020/06/29	9	30.96	0	0.00	31.10	9	922	0.98%
2020/06/24	3	30.47	2	32.05	31.50	1	883	0.11%
2020/06/23	2	29.45	1	29.55	29.55	1	777	0.13%
2020/06/19	0	0.00	3	29.07	29.00	-3	775	-0.39%
2020/06/17	1	28.20	0	0.00	28.15	1	771	0.13%
2020/06/12	5	27.64	4	27.88	27.90	1	811	0.12%
2020/06/11	3	28.78	0	0.00	28.20	3	812	0.37%
2020/06/10	1	29.50	5	29.55	29.60	-4	805	-0.50%
2020/06/09	0	0.00	1	30.55	30.05	-1	811	-0.12%
2020/06/08	4	29.79	1	29.50	29.55	3	780	0.38%
2020/06/05	0	0.00	3	28.75	28.75	-3	714	-0.42%
2020/06/04	5	28.97	0	0.00	28.60	5	721	0.69%
2020/06/03	0	0.00	1	28.35	28.70	-1	719	-0.14%
2020/05/26	2	27.65	0	0.00	27.35	2	710	0.28%
2020/05/25	0	0.00	2	27.10	27.15	-2	706	-0.28%
2020/05/21	0	0.00	1	28.20	28.00	-1	706	-0.14%
2020/05/20	1	27.45	1	27.65	27.65	0	688	0.00%
2020/05/19	0	0.00	1	26.85	26.85	-1	682	-0.15%
2020/05/15	1	26.30	0	0.00	26.30	1	686	0.15%
2020/05/14	1	27.40	0	0.00	26.95	1	681	0.15%
2020/05/11	1	28.05	1	28.25	28.25	0	680	0.00%
2020/05/08	1	28.35	1	28.25	27.85	0	676	0.00%
2020/05/07	0	0.00	1	28.45	28.35	-1	669	-0.15%
2020/05/06	1	27.25	1	27.15	27.15	0	667	0.00%
2020/05/05	3	27.37	2	27.10	27.10	1	674	0.15%
2020/05/04	2	27.45	1	27.35	27.35	1	677	0.15%
2020/04/30	1	28.10	1	28.00	28.00	0	681	0.00%
2020/04/29	1	27.70	1	27.60	27.60	0	689	0.00%
2020/04/28	2	27.78	1	27.50	27.50	1	699	0.14%
2020/04/24	1	27.05	1	27.05	27.05	0	735	0.00%
2020/04/22	0	0.00	1	26.60	26.60	-1	740	-0.14%
2020/04/21	1	26.25	0	0.00	26.05	1	744	0.13%
2020/04/20	1	27.25	0	0.00	27.15	1	738	0.14%
2020/04/10	0	0.00	1	25.75	25.70	-1	757	-0.13%
2020/04/09	1	26.30	3	25.80	25.70	-2	770	-0.26%
2020/04/08	0	0.00	2	25.55	26.10	-2	769	-0.26%
2020/04/07	5	24.85	0	0.00	24.95	5	763	0.66%
2020/03/31	0	0.00	1	24.00	23.80	-1	774	-0.13%
2020/03/25	1	23.30	0	0.00	22.90	1	767	0.13%
2020/03/20	0	0.00	15	21.20	21.20	-15	781	-1.92%
2020/03/19	1	19.30	12	20.33	19.30	-11	795	-1.38%
2020/03/13	4	24.73	2	25.15	25.20	2	1,043	0.19%
2020/03/12	3	28.90	2	27.55	27.40	1	1,052	0.09%
2020/03/09	0	0.00	9	31.70	30.85	-9	1,045	-0.86%
2020/03/02	2	31.50	0	0.00	31.60	2	1,111	0.18%
2020/02/20	0	0.00	2	34.50	34.15	-2	1,106	-0.18%
2020/02/14	0	0.00	5	33.90	33.90	-5	1,184	-0.42%
2020/02/13	2	34.05	0	0.00	33.70	2	1,187	0.17%
2020/02/12	0	0.00	2	33.93	33.90	-2	1,224	-0.16%
2020/02/11	0	0.00	2	33.35	33.40	-2	1,223	-0.16%
2020/02/10	0	0.00	6	33.10	32.95	-6	1,241	-0.48%
2020/02/07	0	0.00	5	33.53	33.25	-5	1,264	-0.40%
2020/02/06	0	0.00	2	33.75	34.15	-2	1,267	-0.16%
2020/02/05	1	33.55	0	0.00	33.20	1	1,292	0.08%
2020/01/31	1	34.00	0	0.00	33.85	1	1,313	0.08%
2020/01/20	1	38.10	0	0.00	38.00	1	1,441	0.07%
2020/01/06	0	0.00	68	36.66	36.55	-68	2,281	-2.98%
2019/12/25	2	37.70	0	0.00	37.85	2	2,281	0.09%
2019/12/23	5	37.70	0	0.00	37.65	5	2,288	0.22%
2019/12/20	20	37.67	0	0.00	37.75	20	2,309	0.87%
2019/12/19	41	38.00	1	38.25	37.95	40	2,300	1.74%
2019/12/18	2	38.58	0	0.00	38.50	2	2,286	0.09%
2019/12/13	16	40.68	17	40.24	39.10	-1	2,239	-0.04%
2019/12/11	3	38.70	0	0.00	38.65	3	1,949	0.15%
2019/12/09	0	0.00	2	39.20	39.05	-2	1,949	-0.10%
2019/12/05	0	0.00	7	38.44	38.50	-7	1,909	-0.37%
2019/12/04	0	0.00	2	38.10	38.00	-2	1,906	-0.10%
2019/12/03	6	39.15	40	39.00	38.70	-34	1,904	-1.78%
2019/12/02	40	38.04	1	37.80	38.55	39	1,860	2.10%
2019/11/27	3	37.70	0	0.00	37.65	3	1,914	0.16%
2019/11/25	0	0.00	3	37.75	37.45	-3	1,988	-0.15%
2019/11/22	0	0.00	3	37.70	37.50	-3	1,986	-0.15%
2019/11/15	1	39.00	1	38.95	39.05	0	2,007	0.00%
2019/11/08	0	0.00	12	38.49	38.40	-12	1,910	-0.63%
2019/11/07	2	38.40	5	38.58	38.35	-3	1,907	-0.16%
2019/11/06	15	39.81	0	0.00	39.50	15	1,888	0.79%
2019/11/05	0	0.00	2	39.50	39.10	-2	1,866	-0.11%
2019/11/04	4	39.75	2	39.70	39.30	2	1,866	0.11%
2019/11/01	2	39.10	3	39.12	39.55	-1	1,848	-0.05%
2019/10/30	2	39.90	0	0.00	40.05	2	1,828	0.11%
2019/10/29	1	39.40	0	0.00	39.40	1	1,811	0.06%
2019/10/28	0	0.00	1	41.40	41.40	-1	1,739	-0.06%
2019/10/24	12	41.10	4	41.10	41.05	8	1,558	0.51%
2019/10/23	10	40.53	0	0.00	40.80	10	1,434	0.70%
2019/10/22	0	0.00	1	40.10	40.50	-1	1,348	-0.07%
2019/10/21	0	0.00	2	39.30	39.95	-2	1,230	-0.16%
2019/10/18	2	39.40	8	39.30	39.50	-6	1,178	-0.51%
2019/10/17	2	39.20	4	38.76	39.20	-2	1,020	-0.20%
2019/10/14	4	36.58	1	37.00	37.60	3	964	0.31%
2019/10/09	1	35.20	1	35.05	35.05	0	903	0.00%
2019/10/04	3	36.00	0	0.00	36.35	3	892	0.34%
2019/10/03	2	36.58	1	36.50	36.40	1	893	0.11%
2019/10/01	1	37.70	0	0.00	37.20	1	937	0.11%
2019/09/26	5	38.80	0	0.00	38.20	5	935	0.53%
2019/09/25	1	38.50	0	0.00	38.45	1	935	0.11%
2019/09/16	0	0.00	1	38.20	38.00	-1	940	-0.11%
2019/09/11	1	37.80	0	0.00	37.55	1	960	0.10%
2019/09/06	0	0.00	1	39.05	38.95	-1	982	-0.10%
2019/09/03	0	0.00	2	39.60	39.20	-2	984	-0.20%
2019/09/02	0	0.00	14	39.75	39.55	-14	980	-1.43%
2019/08/30	0	0.00	1	40.20	39.85	-1	977	-0.10%
2019/08/29	1	40.55	10	40.65	40.70	-9	943	-0.95%
2019/08/28	11	40.40	2	40.35	40.50	9	926	0.97%
2019/08/27	10	39.55	0	0.00	39.55	10	941	1.06%
2019/08/26	2	39.15	0	0.00	38.85	2	1,009	0.20%
2019/08/22	1	39.40	0	0.00	39.20	1	1,006	0.10%
2019/08/20	0	0.00	1	38.90	38.70	-1	991	-0.10%
2019/08/16	0	0.00	1	38.20	38.25	-1	988	-0.10%
2019/08/14	0	0.00	2	37.80	37.20	-2	1,002	-0.20%
2019/08/08	0	0.00	1	37.00	37.00	-1	1,030	-0.10%
2019/08/07	1	37.25	0	0.00	36.85	1	1,070	0.09%
2019/08/05	1	37.45	0	0.00	37.15	1	1,115	0.09%
2019/08/02	1	39.05	0	0.00	38.85	1	1,131	0.09%
2019/07/31	0	0.00	2	39.58	39.90	-2	1,151	-0.17%
2019/07/30	2	39.65	0	0.00	39.40	2	1,163	0.17%
2019/07/26	0	0.00	0	40.60	40.55	0	1,186	0.00%
2019/07/25	0	0.00	6	40.38	40.80	-6	1,190	-0.50%
2019/07/24	3	40.03	0	0.00	39.95	3	1,185	0.25%
2019/07/22	0	0.00	10	39.89	40.70	-10	1,268	-0.79%
2019/07/19	4	39.50	3	39.40	39.40	1	1,416	0.07%
2019/07/18	6	40.27	1	40.10	39.80	5	1,431	0.35%
2019/07/17	0	0.00	3	39.48	39.60	-3	1,409	-0.21%
2019/07/16	2	39.45	0	0.00	39.30	2	1,431	0.14%
2019/07/11	1	39.10	0	0.00	38.85	1	1,629	0.06%
2019/07/09	0	0.00	2	39.10	39.10	-2	1,678	-0.12%
2019/07/08	0	40.20	0	0.00	39.90	0	1,721	0.00%
2019/07/05	7	40.25	6	40.36	40.70	1	1,739	0.06%
2019/07/01	1	39.05	0	0.00	39.05	1	1,891	0.05%
2019/06/18	0	0.00	1	38.85	38.80	-1	2,174	-0.05%
2019/06/13	1	38.35	0	0.00	37.95	1	2,497	0.04%
2019/06/12	1	37.80	0	0.00	38.00	1	2,502	0.04%
2019/06/05	2	38.85	0	0.00	38.15	2	2,499	0.08%
2019/06/03	4	38.80	2	39.38	38.50	2	2,463	0.08%
2019/05/31	1	39.35	2	38.58	40.15	-1	2,416	-0.04%
2019/05/30	2	36.93	0	0.00	37.05	2	2,348	0.09%
2019/05/29	0	0.00	2	36.05	36.20	-2	2,357	-0.08%
2019/05/23	1	36.50	0	0.00	36.65	1	2,460	0.04%
2019/05/22	2	37.75	2	37.90	37.50	0	2,466	0.00%
2019/05/21	0	0.00	7	36.71	37.50	-7	2,471	-0.28%
2019/05/20	1	37.90	0	0.00	38.05	1	2,466	0.04%
2019/05/17	2	38.98	4	38.20	38.35	-2	2,477	-0.08%
2019/05/16	2	39.40	9	39.60	39.25	-7	2,487	-0.28%
2019/05/15	1	40.25	2	39.53	39.55	-1	2,520	-0.04%
2019/05/14	0	0.00	5	38.30	39.10	-5	2,554	-0.20%
2019/05/13	5	40.66	0	0.00	39.50	5	2,535	0.20%
2019/05/10	2	41.70	4	40.63	41.50	-2	2,505	-0.08%
2019/05/09	2	42.65	2	41.55	41.50	0	2,479	0.00%
2019/05/08	1	42.90	2	43.10	43.00	-1	2,461	-0.04%
2019/05/07	2	44.30	1	44.50	44.10	1	2,452	0.04%
2019/05/06	7	44.21	1	44.30	44.00	6	2,436	0.25%
2019/05/03	10	45.04	11	45.52	46.00	-1	2,408	-0.04%
2019/05/02	2	45.50	1	45.65	45.35	1	2,395	0.04%
2019/04/30	10	45.13	0	0.00	46.00	10	2,385	0.42%
2019/04/26	6	47.24	1	47.25	46.00	5	2,341	0.21%
2019/04/25	3	48.90	1	49.05	49.05	2	2,243	0.09%
2019/04/24	0	0.00	6	47.39	47.45	-6	2,064	-0.29%
2019/04/22	10	47.40	20	47.10	47.00	-10	2,035	-0.49%
2019/04/19	4	46.36	2	46.30	46.70	2	2,012	0.10%
2019/04/18	14	45.73	6	47.30	45.50	8	1,996	0.40%
2019/04/17	3	49.30	7	48.11	47.30	-4	1,952	-0.20%
2019/04/16	3	45.62	6	46.68	47.80	-3	1,801	-0.17%
2019/04/15	3	45.40	0	0.00	45.65	3	1,755	0.17%
2019/04/12	1	46.00	1	47.25	45.85	0	1,733	0.00%
2019/04/11	0	0.00	2	47.10	46.90	-2	1,685	-0.12%
2019/04/10	1	48.30	6	47.92	47.90	-5	1,651	-0.30%
2019/04/09	4	47.21	0	0.00	47.15	4	1,591	0.25%
2019/04/08	4	46.81	0	0.00	47.00	4	1,563	0.26%
2019/04/03	1	45.90	0	0.00	47.05	1	1,534	0.07%
2019/04/02	0	0.00	4	45.53	46.00	-4	1,449	-0.28%
2019/04/01	5	43.99	0	0.00	44.80	5	1,403	0.36%
2019/03/29	1	45.40	0	0.00	45.50	1	1,368	0.07%
2019/03/28	0	0.00	2	45.20	44.70	-2	1,351	-0.15%
2019/03/22	2	48.50	16	48.35	48.70	-14	1,272	-1.10%
2019/03/21	6	48.05	10	48.32	48.00	-4	1,218	-0.33%
2019/03/20	13	48.31	2	48.45	48.30	11	1,163	0.95%
2019/03/19	15	46.94	19	44.39	46.35	-4	1,030	-0.39%
2019/03/18	14	44.24	1	44.85	44.10	13	896	1.45%
2019/03/14	0	0.00	8	41.00	40.80	-8	806	-0.99%
2019/03/13	6	40.24	0	0.00	40.20	6	830	0.72%
2019/03/12	6	40.78	0	0.00	40.40	6	843	0.71%
2019/03/11	3	40.22	0	0.00	40.10	3	867	0.35%
2019/03/08	0	0.00	3	39.03	39.65	-3	891	-0.34%
2019/03/07	1	40.40	0	0.00	39.55	1	907	0.11%
2019/03/05	5	40.80	0	0.00	40.60	5	967	0.52%
2019/02/27	0	0.00	1	41.40	41.30	-1	960	-0.10%
2019/02/26	2	42.73	0	0.00	41.90	2	957	0.21%
2019/02/25	0	0.00	2	41.15	41.35	-2	953	-0.21%
2019/02/21	2	40.43	0	0.00	40.85	2	960	0.21%
2019/02/14	1	40.85	0	0.00	40.85	1	898	0.11%
2019/02/13	2	40.15	3	40.00	42.00	-1	858	-0.12%
2019/02/12	4	38.38	0	0.00	38.30	4	786	0.51%
2019/01/17	1	37.45	0	0.00	37.50	1	1,114	0.09%
2019/01/15	1	37.80	0	0.00	37.95	1	1,224	0.08%
2019/01/11	1	36.85	0	0.00	38.40	1	1,280	0.08%
2019/01/10	0	0.00	1	37.00	37.35	-1	1,323	-0.08%
2019/01/07	1	36.60	0	0.00	36.60	1	1,413	0.07%
2019/01/03	0	0.00	1	36.85	37.00	-1	1,439	-0.07%
2018/12/18	0	0.00	5	38.51	37.85	-5	1,441	-0.35%
2018/12/13	0	0.00	2	37.60	37.50	-2	1,428	-0.14%
2018/12/11	0	0.00	9	36.89	37.00	-9	1,437	-0.63%
2018/12/10	1	36.65	0	0.00	36.50	1	1,447	0.07%
2018/12/07	9	36.87	0	0.00	36.80	9	1,446	0.62%
2018/12/06	3	36.60	0	0.00	36.25	3	1,445	0.21%
2018/12/05	0	0.00	10	39.31	39.15	-10	1,419	-0.70%
2018/12/04	3	40.22	0	0.00	40.60	3	1,419	0.21%
2018/12/03	4	39.95	28	39.99	39.90	-24	1,402	-1.71%
2018/11/30	10	39.08	1	39.40	39.35	9	1,380	0.65%
2018/11/29	5	39.95	5	40.25	39.20	0	1,365	0.00%
2018/11/27	1	37.10	8	37.00	37.25	-7	1,289	-0.54%
2018/11/26	1	37.80	0	0.00	37.75	1	1,294	0.08%
2018/11/22	15	39.03	11	39.31	38.40	4	1,290	0.31%
2018/11/21	13	37.25	1	34.60	38.80	12	1,246	0.96%
2018/11/20	1	35.30	0	0.00	35.30	1	1,191	0.08%
2018/11/19	1	35.90	0	0.00	36.10	1	1,187	0.08%
2018/11/13	1	35.60	1	35.65	36.50	0	1,183	0.00%
2018/11/08	0	0.00	1	37.30	37.20	-1	1,202	-0.08%
2018/11/05	1	38.80	0	0.00	38.80	1	1,212	0.08%
2018/11/02	1	40.00	1	40.35	40.10	0	1,212	0.00%
2018/10/26	2	38.15	0	0.00	37.05	2	1,136	0.18%
2018/10/25	0	0.00	1	38.65	38.20	-1	1,105	-0.09%
2018/10/24	0	0.00	4	39.75	40.00	-4	1,057	-0.38%
2018/10/23	3	38.65	0	0.00	38.25	3	995	0.30%
2018/10/22	0	0.00	2	38.00	39.00	-2	944	-0.21%
2018/10/18	0	0.00	24	37.68	37.75	-24	885	-2.71%
2018/10/17	18	36.75	15	36.91	36.40	3	836	0.36%