精材 (3374)-元大-成功券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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	30	119.35	117.00	-30	2,021	-1.48%
2024/04/30	20	117.50	1	117.00	117.00	19	2,090	0.91%
2024/04/25	0	0.00	1	114.00	114.50	-1	2,190	-0.05%
2024/04/24	1	115.00	0	0.00	115.50	1	2,205	0.05%
2024/04/23	1	113.00	1	112.50	113.50	0	2,217	0.00%
2024/04/19	31	113.03	1	112.50	113.50	30	2,216	1.35%
2024/04/18	8.5	117.47	1	117.00	117.50	7.5	2,195	0.34%
2024/04/16	0	0.00	21	117.98	117.50	-21	2,187	-0.96%
2024/04/15	31	122.95	40	121.13	121.50	-9	2,174	-0.41%
2024/04/12	3	124.50	10	124.50	124.50	-7	2,169	-0.32%
2024/04/11	4	126.63	3	125.67	125.50	1	2,166	0.05%
2024/04/10	30	129.08	4	129.38	129.00	26	2,162	1.20%
2024/04/09	4	128.75	1	129.00	127.50	3	2,159	0.14%
2024/04/08	90	127.68	32	127.94	127.00	58	2,133	2.72%
2024/04/03	0	0.00	2	125.75	127.50	-2	2,131	-0.09%
2024/04/02	7.3	127.57	1	126.00	127.50	6.3	2,130	0.30%
2024/04/01	1	125.00	0	0.00	124.50	1	2,121	0.05%
2024/03/29	56	124.48	0.1	124.50	124.00	55.9	2,127	2.63%
2024/03/28	30	123.50	0	0.00	123.50	30	2,128	1.41%
2024/03/27	1	124.00	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	127.50	0	0.00	124.50	1	2,136	0.05%
2024/03/25	0	0.00	3	128.00	127.50	-3	2,153	-0.14%
2024/03/22	16	130.47	0.8	130.00	128.50	15.2	2,159	0.70%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	2	127.75	1	128.50	126.00	1	2,190	0.05%
2024/03/19	0	128.00	0	0.00	126.50	0	2,207	0.00%
2024/03/18	1.3	126.23	0	0.00	126.50	1.3	2,216	0.06%
2024/03/15	0	0.00	2	124.75	123.50	-2	2,250	-0.09%
2024/03/14	1	126.50	0	0.00	125.50	1	2,331	0.04%
2024/03/13	2	127.50	3	127.00	126.50	-1	2,357	-0.04%
2024/03/12	13	128.42	0	0.00	129.50	13	2,385	0.54%
2024/03/11	3	129.00	0	0.00	128.50	3	2,393	0.13%
2024/03/08	2.3	131.10	4	132.25	129.50	-1.7	2,439	-0.07%
2024/03/07	0	0.00	1	132.03	131.50	-1	2,390	-0.04%
2024/03/06	3.1	131.84	2	131.25	132.00	1.1	2,447	0.05%
2024/03/05	1	132.50	2	131.50	131.50	-1	2,529	-0.04%
2024/03/04	0	0.00	3	131.67	130.50	-3	2,580	-0.12%
2024/03/01	0	131.50	0	0.00	129.50	0	2,691	0.00%
2024/02/29	3	129.50	1	130.50	132.00	2	2,817	0.07%
2024/02/27	1	130.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	0	0.00	1	131.00	130.50	-1	3,073	-0.03%
2024/02/23	5	133.30	8	135.31	132.50	-3	3,063	-0.10%
2024/02/22	1	130.50	1.3	130.88	131.50	-0.3	3,009	-0.01%
2024/02/21	8	129.75	8	130.06	129.50	0	2,972	0.00%
2024/02/20	9	136.06	66.2	136.66	135.50	-57.2	2,886	-1.98%
2024/02/19	6	133.92	21.1	135.43	133.50	-15.1	2,822	-0.53%
2024/02/16	1	132.00	2	133.00	132.50	-1	2,756	-0.04%
2024/02/15	1	130.50	3	131.00	131.50	-2	2,759	-0.07%
2024/02/05	2.3	127.63	0	0.00	126.50	2.3	2,821	0.08%
2024/01/31	2	126.25	1	126.50	125.50	1	2,787	0.04%
2024/01/30	0	0.00	1	127.50	127.00	-1	2,866	-0.03%
2024/01/29	0.3	127.50	0	0.00	126.50	0.3	2,963	0.01%
2024/01/26	3	125.83	5	126.00	126.00	-2	2,974	-0.07%
2024/01/25	5	127.50	4	127.63	126.50	1	2,989	0.03%
2024/01/24	2	128.50	2	128.25	127.50	0	2,970	0.00%
2024/01/19	9	126.72	3.3	127.61	125.50	5.7	2,939	0.19%
2024/01/17	1	123.50	0	0.00	122.00	1	2,970	0.03%
2024/01/16	1	124.00	0	0.00	124.00	1	2,963	0.03%
2024/01/11	0	0.00	1	121.50	122.50	-1	3,149	-0.03%
2024/01/09	1	121.50	1	120.50	120.50	0	3,195	0.00%
2024/01/08	0.1	120.50	1	121.50	120.50	-0.9	3,204	-0.03%
2024/01/05	3	123.17	0	0.00	123.00	3	3,216	0.09%
2024/01/04	2.1	123.76	0	0.00	123.00	2.1	3,265	0.06%
2024/01/03	0	0.00	3	124.33	124.00	-3	3,256	-0.09%
2024/01/02	2	125.75	1	127.50	126.00	1	3,248	0.03%
2023/12/28	1	128.00	1	128.50	128.00	0	3,273	0.00%
2023/12/27	1	128.50	5	128.60	128.00	-4	3,291	-0.12%
2023/12/26	1	126.50	3	127.00	126.50	-2	3,311	-0.06%
2023/12/25	3	125.00	0	0.00	125.00	3	3,377	0.09%
2023/12/22	4.2	125.26	1	124.50	124.50	3.2	3,433	0.09%
2023/12/21	1	124.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	22.1	126.45	0	0.00	127.00	22.1	3,373	0.66%
2023/12/18	30	128.00	2	128.25	128.00	28	3,370	0.83%
2023/12/15	3	131.50	34	132.43	130.00	-31	3,365	-0.92%
2023/12/14	1	130.50	1	131.00	130.00	0	3,308	0.00%
2023/12/13	30	128.50	0.2	128.50	128.00	29.8	3,271	0.91%
2023/12/12	3	127.83	2	128.25	127.50	1	3,258	0.03%
2023/12/11	6.2	128.19	2.1	128.95	128.50	4.1	3,222	0.13%
2023/12/08	1	138.00	1	137.00	136.00	0	3,128	0.00%
2023/12/07	2.3	136.09	0	0.00	135.00	2.3	3,092	0.07%
2023/12/06	0	0.00	1	137.00	136.00	-1	3,046	-0.03%
2023/12/05	7	137.71	3.4	138.44	135.50	3.6	3,037	0.12%
2023/12/04	0	0.00	1	138.50	137.50	-1	2,976	-0.03%
2023/12/01	8.3	138.90	8	139.38	139.50	0.3	2,929	0.01%
2023/11/30	1	139.00	3	139.33	138.00	-2	2,840	-0.07%
2023/11/29	1	136.50	2.3	135.24	136.00	-1.3	2,739	-0.05%
2023/11/28	6	133.33	4.3	133.77	132.50	1.7	2,664	0.06%
2023/11/27	5	136.00	8.3	138.00	133.50	-3.3	2,531	-0.13%
2023/11/24	2.2	136.77	32.6	137.92	136.50	-30.4	2,387	-1.27%
2023/11/22	1	130.50	0	0.00	133.50	1	2,096	0.05%
2023/11/21	2.2	131.18	2	132.50	132.50	0.2	2,064	0.01%
2023/11/20	1	129.00	24	130.52	131.00	-23	2,017	-1.14%
2023/11/17	0.3	130.00	1	129.00	129.50	-0.7	1,997	-0.04%
2023/11/16	1	127.50	1	128.50	128.00	0	1,978	0.00%
2023/11/15	6	129.92	8	130.25	128.50	-2	1,973	-0.10%
2023/11/14	2	129.50	30	130.07	130.00	-28	1,941	-1.44%
2023/11/13	25	129.78	17	132.47	128.50	8	1,908	0.42%
2023/11/10	7	127.14	5	128.40	127.00	2	1,789	0.11%
2023/11/09	6	127.17	1	128.50	129.00	5	1,763	0.28%
2023/11/08	13.2	128.29	3	128.67	128.50	10.2	1,773	0.58%
2023/11/07	18.1	128.75	8	129.25	130.00	10.1	1,712	0.59%
2023/11/06	2	127.50	7.1	126.60	128.00	-5.1	1,633	-0.31%
2023/11/03	1	121.00	1	121.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/11/01	1	115.50	0	0.00	115.50	1	1,514	0.07%
2023/10/26	1	118.00	3	120.33	117.50	-2	1,550	-0.13%
2023/10/25	3	122.83	3.1	123.16	122.50	-0.1	1,527	-0.01%
2023/10/23	0	0.00	1	121.00	116.50	-1	1,494	-0.07%
2023/10/20	8	120.00	3	121.50	120.00	5	1,498	0.33%
2023/10/19	3.3	122.29	7	119.93	123.50	-3.7	1,467	-0.25%
2023/10/18	2	115.25	1	117.00	116.00	1	1,470	0.07%
2023/10/17	0	0.00	1	118.50	118.00	-1	1,490	-0.07%
2023/10/16	2	115.25	0	0.00	115.00	2	1,520	0.13%
2023/10/13	4	118.38	0	0.00	118.00	4	1,554	0.26%
2023/10/12	0	0.00	2	115.50	119.00	-2	1,593	-0.13%
2023/10/05	2	112.25	0	0.00	112.00	2	1,797	0.11%
2023/10/02	2	116.00	1	118.00	115.50	1	1,943	0.05%
2023/09/28	1	117.00	0	0.00	117.50	1	2,015	0.05%
2023/09/27	1	117.00	22	114.05	118.00	-21	2,224	-0.94%
2023/09/26	0	0.00	2	108.00	108.00	-2	2,562	-0.08%
2023/09/25	0	0.00	2	108.50	108.50	-2	2,693	-0.07%
2023/09/21	20	106.50	20	105.50	106.00	0	2,758	0.00%
2023/09/20	1	110.00	1	108.00	108.00	0	2,834	0.00%
2023/09/19	1	113.00	0	0.00	111.00	1	2,924	0.03%
2023/09/15	0	0.00	1.2	113.15	113.50	-1.2	3,046	-0.04%
2023/09/11	2	110.00	2	110.50	110.00	0	3,387	0.00%
2023/09/08	20	112.50	0	0.00	111.50	20	3,478	0.58%
2023/09/07	0	0.00	20	117.50	115.50	-20	3,711	-0.54%
2023/09/06	2	116.50	2.1	116.26	116.00	-0.1	4,172	0.00%
2023/09/05	1	117.00	0.3	114.00	117.00	0.7	4,457	0.02%
2023/09/04	0	0.00	1	112.50	113.00	-1	4,748	-0.02%
2023/09/01	0	0.00	1	114.00	114.00	-1	4,907	-0.02%
2023/08/29	2	110.00	5	111.30	111.50	-3	4,931	-0.06%
2023/08/28	3	110.00	3	109.50	110.00	0	4,935	0.00%
2023/08/25	2	111.50	0	0.00	111.00	2	4,937	0.04%
2023/08/24	2	113.50	2	113.50	113.50	0	4,937	0.00%
2023/08/23	0.3	112.50	0	0.00	113.00	0.3	4,936	0.01%
2023/08/22	1.1	111.91	1	111.00	110.50	0.1	4,959	0.00%
2023/08/18	0	0.00	1	109.50	109.00	-1	4,945	-0.02%
2023/08/17	1	112.00	1	112.00	112.00	0	4,932	0.00%
2023/08/16	20	108.00	14	110.00	110.00	6	4,920	0.12%
2023/08/15	1	110.50	1	109.50	110.00	0	4,908	0.00%
2023/08/11	1	114.00	2	112.75	113.50	-1	4,858	-0.02%
2023/08/10	0	113.50	0	0.00	113.00	0	4,851	0.00%
2023/08/08	1.1	117.47	7	116.21	116.00	-5.9	4,820	-0.12%
2023/08/07	2	119.75	4	119.50	119.00	-2	4,807	-0.04%
2023/08/04	1	121.44	0.1	122.00	121.00	0.9	4,784	0.02%
2023/08/02	0.3	120.34	0	0.00	120.50	0.3	4,776	0.01%
2023/08/01	2.1	124.45	2	123.51	123.50	0	4,750	0.00%
2023/07/31	22	125.82	3	126.17	125.00	19	4,721	0.40%
2023/07/28	1	128.00	1	129.00	128.50	0	4,688	0.00%
2023/07/27	1.1	127.05	1	127.50	127.00	0.1	4,669	0.00%
2023/07/26	2.1	127.45	1	127.00	125.50	1	4,655	0.02%
2023/07/25	2.2	128.52	4	129.88	129.00	-1.8	4,639	-0.04%
2023/07/24	2.5	127.62	1	125.51	126.50	1.5	4,607	0.03%
2023/07/21	38.5	129.97	3	128.17	129.50	35.5	4,566	0.78%
2023/07/20	1.1	134.24	14	134.64	136.50	-12.9	4,510	-0.29%
2023/07/19	4	135.00	2	134.50	134.00	2	4,475	0.04%
2023/07/18	4.2	132.79	0	0.00	132.50	4.2	4,433	0.09%
2023/07/17	2.1	136.69	4	134.75	134.00	-1.9	4,399	-0.04%
2023/07/14	3	136.67	7	136.93	138.00	-4	4,358	-0.09%
2023/07/13	9.1	138.66	8	136.75	134.50	1.1	4,332	0.03%
2023/07/12	6.4	136.86	6	137.17	137.00	0.4	4,253	0.01%
2023/07/11	5.5	134.91	4	134.13	133.50	1.5	4,175	0.04%
2023/07/10	3	135.00	3	136.00	136.00	0	4,119	0.00%
2023/07/07	4.4	133.79	3	134.00	134.00	1.4	4,061	0.03%
2023/07/06	5	137.30	3	140.00	135.00	2	3,973	0.05%
2023/07/05	25.2	144.67	10	142.45	140.00	15.2	3,862	0.39%
2023/07/04	13	138.96	48.2	143.62	144.50	-35.2	3,576	-0.98%
2023/07/03	3	131.17	6.1	131.42	131.50	-3.1	3,173	-0.10%
2023/06/30	0.3	127.00	2	127.00	128.50	-1.7	3,046	-0.06%
2023/06/29	0	0.00	9	126.44	126.00	-9	3,017	-0.30%
2023/06/28	5	129.20	3	128.67	126.50	2	3,009	0.07%
2023/06/27	5	126.50	1	127.50	126.50	4	2,960	0.14%
2023/06/26	5	124.20	4	126.00	124.50	1	2,867	0.03%
2023/06/21	3	124.33	5	124.00	123.00	-2	2,813	-0.07%
2023/06/20	2	126.75	4	126.63	126.50	-2	2,776	-0.07%
2023/06/19	0	0.00	1.8	129.29	129.00	-1.8	2,744	-0.06%
2023/06/16	9.2	128.59	10	127.80	127.00	-0.8	2,673	-0.03%
2023/06/15	31	134.11	30	133.85	130.00	1	2,616	0.04%
2023/06/14	6.5	130.00	17.3	128.83	129.00	-10.8	2,456	-0.44%
2023/06/13	14	128.71	37.8	130.66	130.00	-23.8	2,372	-1.00%
2023/06/12	51.3	132.52	17.5	132.09	128.00	33.8	2,139	1.58%
2023/06/09	16.7	125.81	73	126.75	128.00	-56.3	1,682	-3.35%
2023/06/08	15.6	118.33	20.2	117.32	116.50	-4.6	1,425	-0.32%
2023/06/07	4	110.38	13	110.23	113.00	-9	1,147	-0.78%
2023/06/06	0	0.00	1	107.50	107.00	-1	1,034	-0.10%
2023/06/05	1	106.50	1	106.50	106.50	0	1,155	0.00%
2023/06/02	1	105.00	1	105.50	105.00	0	1,148	0.00%
2023/06/01	1	105.00	1	104.00	105.00	0	1,157	0.00%
2023/05/31	0.2	104.50	1	104.00	105.00	-0.8	1,156	-0.07%
2023/05/30	0	0.00	0.3	104.50	105.50	-0.3	1,153	-0.03%
2023/05/29	2	105.50	3	105.17	105.00	-1	1,152	-0.09%
2023/05/26	4	105.00	52	105.36	104.50	-48	1,146	-4.19%
2023/05/25	1.3	102.00	3.1	101.19	102.50	-1.8	1,117	-0.16%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/18	1	100.00	7	100.00	100.00	-6	1,218	-0.49%
2023/05/17	1	99.20	0	0.00	99.40	1	1,234	0.08%
2023/05/16	1	99.20	0	0.00	99.10	1	1,243	0.08%
2023/05/11	1	96.90	0	0.00	95.90	1	1,373	0.07%
2023/05/10	3	98.23	0	0.00	98.20	3	1,392	0.22%
2023/05/09	1.1	98.64	1	98.40	98.40	0.1	1,398	0.01%
2023/05/05	4	100.00	1	100.00	99.90	3	1,431	0.21%
2023/05/03	1	100.00	1.2	99.51	99.50	-0.2	1,479	-0.01%
2023/05/02	2.2	99.24	0	0.00	99.40	2.2	1,496	0.15%
2023/04/28	1	99.20	1	98.00	98.00	0	1,579	0.00%
2023/04/26	0.1	96.10	0	0.00	98.80	0.1	1,599	0.00%
2023/04/25	1.1	99.12	1	101.00	97.80	0.1	1,649	0.01%
2023/04/24	0	103.00	0	0.00	102.50	0	1,627	0.00%
2023/04/21	0.2	103.25	3	103.00	102.00	-2.8	1,639	-0.17%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	108.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	0.5	111.50	2	111.50	110.50	-1.5	1,686	-0.09%
2023/04/17	1	107.00	0.2	109.50	110.00	0.8	1,643	0.05%
2023/04/14	1	107.00	6	108.00	106.50	-5	1,612	-0.31%
2023/04/13	1.1	106.95	1	106.50	106.50	0.1	1,613	0.00%
2023/04/12	1	107.50	1	107.50	107.00	0	1,616	0.00%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/07	21.1	107.50	0	0.00	107.00	21.1	1,632	1.29%
2023/04/06	0	107.50	0	0.00	107.00	0	1,634	0.00%
2023/03/31	35	108.50	0	0.00	108.00	35	1,652	2.12%
2023/03/30	1	109.00	0	0.00	109.00	1	1,655	0.06%
2023/03/29	1	109.49	1	107.50	107.50	0	1,661	0.00%
2023/03/28	2	110.25	1	107.50	110.00	1	1,664	0.06%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	1	110.50	1.3	110.65	110.50	-0.3	1,643	-0.02%
2023/03/23	1	110.50	1	110.00	110.00	0	1,629	0.00%
2023/03/22	0	0.00	2	109.50	110.00	-2	1,625	-0.12%
2023/03/21	1	108.00	1	108.00	108.00	0	1,613	0.00%
2023/03/20	2	108.00	0	0.00	108.00	2	1,614	0.12%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	3	105.34	3	105.17	105.00	0	1,624	0.00%
2023/03/15	2	107.75	14	108.32	107.50	-12	1,645	-0.73%
2023/03/14	2	107.50	0	0.00	106.50	2	1,667	0.12%
2023/03/13	2	105.28	2	108.00	107.00	0	1,736	0.00%
2023/03/10	1	110.00	35	109.64	110.00	-34	1,747	-1.95%
2023/03/09	9	111.39	14.3	111.17	111.50	-5.3	1,840	-0.29%
2023/03/08	33.3	106.38	9	111.17	111.50	24.3	1,820	1.34%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	1.3	105.89	0	106.00	105.50	1.3	1,721	0.07%
2023/03/03	1	103.50	1	103.00	103.00	0	1,724	0.00%
2023/03/02	2	103.75	2	103.50	103.50	0	1,756	0.00%
2023/03/01	1	102.00	2	103.75	104.00	-1	1,810	-0.06%
2023/02/24	1	104.00	1	103.50	103.00	0	1,836	0.00%
2023/02/23	3	103.00	3	103.50	103.50	0	1,875	0.00%
2023/02/22	2	101.75	2	102.00	101.50	0	1,922	0.00%
2023/02/21	1	104.00	2	104.25	104.00	-1	1,967	-0.05%
2023/02/20	3	103.83	2	104.50	104.00	1	2,166	0.05%
2023/02/17	5	103.10	4	103.88	104.00	1	2,329	0.04%
2023/02/16	3	106.33	0	0.00	106.50	3	2,299	0.13%
2023/02/15	1	104.50	1	104.00	104.00	0	2,338	0.00%
2023/02/10	4	109.50	2	110.50	107.00	2	2,416	0.08%
2023/02/09	0	0.00	6	109.83	109.50	-6	2,373	-0.25%
2023/02/08	3	109.17	2	109.25	108.50	1	2,368	0.04%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/06	1	106.50	0	0.00	107.00	1	2,345	0.04%
2023/02/02	1	109.50	0.3	108.00	109.00	0.7	2,346	0.03%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	1	107.00	0	0.00	107.00	1	2,332	0.04%
2023/01/30	1.2	106.00	3.1	106.52	106.00	-1.9	2,325	-0.08%
2023/01/17	1	104.50	54	103.66	104.50	-53	2,255	-2.35%
2023/01/16	1	103.00	1	104.00	103.50	0	2,261	0.00%
2023/01/13	2.1	103.07	1	102.50	101.50	1.1	2,252	0.05%
2023/01/11	1	102.50	5	102.50	102.50	-4	2,206	-0.18%
2023/01/10	0.1	105.50	1.3	104.96	104.50	-1.2	2,203	-0.05%
2023/01/09	1	102.50	1.1	104.54	104.00	-0.1	2,182	0.00%
2023/01/06	0	0.00	2.1	102.00	102.00	-2.1	2,163	-0.10%
2023/01/04	0	97.90	0	0.00	98.50	0	2,200	0.00%
2023/01/03	1	96.50	1	97.80	97.80	0	2,245	0.00%
2022/12/30	3.1	97.10	4	96.60	96.30	-0.9	2,255	-0.04%
2022/12/29	0	95.90	0	0.00	96.30	0	2,280	0.00%
2022/12/28	93	96.33	1	95.60	95.40	92	2,345	3.92%
2022/12/27	0.2	100.13	0	0.00	99.20	0.2	2,407	0.01%
2022/12/26	28	98.52	0	0.00	98.50	28	2,486	1.13%
2022/12/23	0	99.70	2.1	99.41	99.50	-2	2,554	-0.08%
2022/12/22	0.1	102.00	0	0.00	101.00	0.1	2,641	0.00%
2022/12/21	0	0.00	1	101.50	100.50	-1	2,707	-0.04%
2022/12/20	1	101.50	3	100.50	100.50	-2	2,752	-0.07%
2022/12/19	2	103.50	2	104.25	103.50	0	2,786	0.00%
2022/12/16	2	101.52	1	102.00	102.50	1	2,826	0.04%
2022/12/15	1	105.00	1	105.50	105.00	0	2,812	0.00%
2022/12/12	0	104.00	0	0.00	103.50	0	2,793	0.00%
2022/12/09	0	105.50	0	0.00	105.00	0	2,796	0.00%
2022/12/08	0	0.00	3	104.00	104.00	-3	2,788	-0.11%
2022/12/07	0.1	104.83	1	105.50	103.50	-0.9	2,784	-0.03%
2022/12/06	2	108.50	6	108.50	106.50	-4	2,754	-0.15%
2022/12/05	5	111.30	1	113.00	111.00	4	2,723	0.15%
2022/12/02	0.5	108.50	1.3	107.00	108.50	-0.8	2,658	-0.03%
2022/12/01	4	107.75	4	108.13	106.00	0	2,630	0.00%
2022/11/30	1.3	103.97	30	104.98	104.50	-28.7	2,535	-1.13%
2022/11/29	2	102.75	1	103.00	103.00	1	2,536	0.04%
2022/11/25	9	104.78	4.2	105.71	104.00	4.8	2,550	0.19%
2022/11/24	1	105.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	3	104.67	3	106.17	104.00	0	2,530	0.00%
2022/11/21	4.2	105.14	3	107.00	104.50	1.2	2,488	0.05%
2022/11/18	34	105.46	6.1	106.75	106.00	27.9	2,459	1.13%
2022/11/17	1	106.00	3	105.00	107.00	-2	2,423	-0.08%
2022/11/16	10	110.50	5.3	109.46	108.00	4.7	2,381	0.20%
2022/11/15	9.3	108.25	9	108.00	109.50	0.3	2,254	0.01%
2022/11/14	1	99.00	1	98.41	99.70	0	2,158	0.00%
2022/11/11	1.1	98.70	2.1	99.94	97.80	-1	2,164	-0.05%
2022/11/10	1	96.00	1	95.30	95.50	0	2,125	0.00%
2022/11/09	2	93.70	0	0.00	94.40	2	2,125	0.10%
2022/11/08	3.3	94.87	4	93.28	92.40	-0.7	2,124	-0.03%
2022/11/07	6	94.52	4	93.73	93.30	2	2,197	0.09%
2022/11/03	1	93.70	1	94.00	94.80	0	2,265	0.00%
2022/11/02	1	95.30	4	94.38	94.40	-3	2,346	-0.13%
2022/11/01	6	94.83	2	95.15	94.70	4	2,396	0.17%
2022/10/31	3	93.80	6	94.47	95.70	-3	2,495	-0.12%
2022/10/28	1	91.60	0	0.00	91.40	1	2,528	0.04%
2022/10/27	1	90.50	1	91.00	92.90	0	2,534	0.00%
2022/10/26	1	87.90	1	88.70	88.80	0	2,533	0.00%
2022/10/25	1	87.50	0	0.00	87.50	1	2,534	0.04%
2022/10/24	0	0.00	1	92.20	88.40	-1	2,546	-0.04%
2022/10/20	1	89.00	0	0.00	90.10	1	2,597	0.04%
2022/10/18	0	0.00	1	91.90	91.70	-1	2,659	-0.04%
2022/10/17	1	89.00	0	0.00	91.50	1	2,731	0.04%
2022/10/13	3	90.60	3	87.70	85.10	0	2,835	0.00%
2022/10/12	1	91.30	0	0.00	90.60	1	2,837	0.04%
2022/10/11	1	89.00	3.5	88.89	88.50	-2.5	2,908	-0.08%
2022/10/07	3	94.33	0	0.00	94.60	3	3,000	0.10%
2022/10/06	1	93.30	1	94.50	95.50	0	3,040	0.00%
2022/10/05	2.1	97.78	0	0.00	94.20	2.1	3,049	0.07%
2022/10/04	0.1	94.10	1	94.00	93.80	-0.9	3,038	-0.03%
2022/10/03	9	93.09	1.1	90.82	91.00	7.9	3,013	0.26%
2022/09/30	0.1	93.90	7	93.41	96.00	-6.9	3,088	-0.22%
2022/09/29	5.1	96.56	9	92.86	92.90	-3.9	3,245	-0.12%
2022/09/28	4.1	100.37	2	96.60	97.20	2.1	3,202	0.07%
2022/09/27	1	99.53	1	103.00	106.00	0	3,173	0.00%
2022/09/26	1	105.00	0.1	107.50	103.00	0.9	3,145	0.03%
2022/09/23	3.1	115.33	1	119.50	113.00	2.1	3,130	0.07%
2022/09/22	0	0.00	2	119.00	121.00	-2	3,115	-0.06%
2022/09/20	2	122.25	2	121.50	121.50	0	3,169	0.00%
2022/09/19	1	121.50	0	0.00	122.00	1	3,200	0.03%
2022/09/15	1	125.50	1	124.00	123.50	0	3,306	0.00%
2022/09/13	0	125.00	0	0.00	125.00	0	3,416	0.00%
2022/09/07	0	0.00	2	119.00	120.50	-2	3,553	-0.06%
2022/09/06	2	121.00	12.2	121.40	119.50	-10.2	3,601	-0.28%
2022/09/05	3	123.17	2	122.00	122.00	1	3,648	0.03%
2022/09/01	1	128.50	1	127.00	127.50	0	3,671	0.00%
2022/08/31	12	128.42	2	131.00	131.50	10	3,663	0.27%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	1	125.00	1	125.50	126.00	0	3,692	0.00%
2022/08/26	2	130.50	1	129.50	128.00	1	3,795	0.03%
2022/08/25	0	0.00	2	129.75	129.50	-2	3,821	-0.05%
2022/08/24	5	128.60	2	128.25	128.00	3	3,855	0.08%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/22	5	131.70	3	131.17	128.50	2	4,022	0.05%
2022/08/19	0	129.00	2	128.50	129.50	-2	3,998	-0.05%
2022/08/18	2	123.50	2	124.50	124.50	0	3,947	0.00%
2022/08/16	4	124.12	4	123.13	123.00	0	3,983	0.00%
2022/08/15	2	123.00	2	123.75	124.50	0	4,055	0.00%
2022/08/12	3	119.00	3	120.83	122.50	0	4,094	0.00%
2022/08/11	1	121.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	2.1	121.74	2	121.00	120.50	0.1	4,137	0.00%
2022/08/09	4	127.13	5	125.70	125.00	-1	4,121	-0.02%
2022/08/08	1.1	129.05	3	130.00	130.00	-1.9	4,069	-0.05%
2022/08/05	5	130.00	2	130.50	129.50	3	4,038	0.07%
2022/08/03	2	126.25	2	125.25	126.00	0	3,961	0.00%
2022/08/02	1	123.50	2	125.25	127.00	-1	3,967	-0.03%
2022/08/01	0	0.00	2	126.50	127.00	-2	3,991	-0.05%
2022/07/29	1	128.50	1	128.00	129.00	0	4,034	0.00%
2022/07/28	3	126.67	2	126.50	126.50	1	4,072	0.02%
2022/07/27	3	127.00	2	128.00	128.50	1	4,109	0.02%
2022/07/26	2	126.50	1	127.50	127.50	1	4,362	0.02%
2022/07/22	2	126.03	2	124.75	125.00	0	4,576	0.00%
2022/07/21	1	121.03	4	124.13	128.00	-3	4,613	-0.06%
2022/07/20	0	0.00	3	122.50	122.00	-3	4,686	-0.06%
2022/07/19	3	123.50	5.2	122.58	122.50	-2.2	4,758	-0.05%
2022/07/18	13	122.88	13.3	123.84	124.50	-0.3	4,884	-0.01%
2022/07/15	9	117.39	8	120.06	122.00	1	5,046	0.02%
2022/07/14	2.5	112.02	3	109.50	114.00	-0.5	4,993	-0.01%
2022/07/13	2	108.75	2	108.00	108.00	0	5,079	0.00%
2022/07/12	2	108.00	1	107.00	107.00	1	5,151	0.02%
2022/07/11	3	112.17	3	112.17	112.50	0	5,095	0.00%
2022/07/08	7	110.00	4	111.38	111.00	3	5,042	0.06%
2022/07/07	7	104.29	6.2	107.82	111.00	0.8	4,893	0.02%
2022/07/06	3	114.17	0.1	111.50	111.50	2.9	4,678	0.06%
2022/07/04	5	121.80	6	122.42	121.50	-1	4,591	-0.02%
2022/06/30	1	131.00	0	0.00	128.50	1	4,554	0.02%
2022/06/29	0	0.00	1	134.00	134.50	-1	4,539	-0.02%
2022/06/24	10.1	124.67	10	127.00	128.50	0.1	4,711	0.00%
2022/06/23	0	0.00	2	119.25	124.50	-2	4,660	-0.04%
2022/06/22	1	121.00	1	120.00	119.50	0	4,605	0.00%
2022/06/21	3	120.00	1	120.00	124.50	2	4,556	0.04%
2022/06/20	1	124.00	4	124.63	122.00	-3	4,497	-0.07%
2022/06/17	3	127.67	2	129.50	129.50	1	4,437	0.02%
2022/06/16	3	137.00	3	132.33	131.50	0	4,399	0.00%
2022/06/15	6	138.92	6	137.58	137.00	0	4,351	0.00%
2022/06/14	5	144.70	4	144.88	145.00	1	4,309	0.02%
2022/06/13	0.1	146.00	0	0.00	146.00	0.1	4,244	0.00%
2022/06/10	2.1	147.29	1	148.00	148.50	1.1	4,214	0.03%
2022/06/09	3	147.32	1	148.00	148.00	2	4,190	0.05%
2022/06/08	1	146.50	1	146.00	146.00	0	4,161	0.00%
2022/06/07	2	146.00	3	146.00	147.00	-1	4,144	-0.02%
2022/06/06	8	149.56	3.1	148.87	147.00	4.9	4,107	0.12%
2022/06/02	5	147.10	4.1	147.13	146.00	0.9	4,008	0.02%
2022/06/01	2.1	146.79	2	147.50	148.00	0.1	3,969	0.00%
2022/05/31	3.1	149.46	32	148.19	147.00	-28.9	3,922	-0.74%
2022/05/30	15	145.93	23	146.93	146.00	-8	3,782	-0.21%
2022/05/27	3	142.50	2	143.75	143.50	1	3,728	0.03%
2022/05/26	1	140.00	3	140.33	140.50	-2	3,679	-0.05%
2022/05/25	0	137.00	2	139.50	140.50	-2	3,661	-0.05%
2022/05/24	7	140.79	7	138.50	138.00	0	3,663	0.00%
2022/05/23	3	143.83	3	144.83	142.50	0	3,617	0.00%
2022/05/20	7	143.86	5	143.80	144.00	2	3,542	0.06%
2022/05/19	0.1	138.00	1	143.00	144.00	-0.9	3,476	-0.03%
2022/05/18	6.1	139.52	6	139.00	139.50	0.1	3,422	0.00%
2022/05/17	2	138.00	4	139.63	140.00	-2	3,358	-0.06%
2022/05/16	1	137.00	1	139.00	135.00	0	3,322	0.00%
2022/05/13	1	136.00	2	136.00	135.50	-1	3,295	-0.03%
2022/05/12	1	133.50	1	132.50	132.50	0	3,276	0.00%
2022/05/11	1.1	135.91	1	137.50	137.00	0.1	3,252	0.00%
2022/05/10	2.1	133.90	0	0.00	135.50	2.1	3,192	0.07%
2022/05/09	0	132.50	10	133.50	133.00	-10	3,173	-0.32%
2022/05/06	3.1	135.16	4	133.38	134.50	-0.9	3,131	-0.03%
2022/05/05	0.1	135.01	0	0.00	134.50	0.1	3,077	0.00%
2022/05/04	2.2	136.91	16	136.38	135.00	-13.8	3,024	-0.46%
2022/05/03	27	142.46	7	141.71	137.00	20	2,958	0.68%
2022/04/29	2	137.75	9	138.67	138.00	-7	2,675	-0.26%
2022/04/28	11	137.14	10	136.35	135.50	1	2,587	0.04%
2022/04/27	10	132.60	11	129.86	136.00	-1	2,398	-0.04%
2022/04/26	9.3	139.45	10	133.90	131.50	-0.7	2,301	-0.03%
2022/04/25	6.2	136.76	5	136.40	137.00	1.2	2,148	0.06%
2022/04/22	17.1	138.38	7.3	137.64	138.00	9.8	2,052	0.48%
2022/04/21	12	135.38	14	137.79	138.00	-2	1,943	-0.10%
2022/04/20	6	131.92	7	130.86	130.50	-1	1,676	-0.06%
2022/04/19	4	132.12	6.2	131.29	126.50	-2.2	1,602	-0.14%
2022/04/18	2	126.50	3	131.00	130.00	-1	1,483	-0.07%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/13	0	0.00	0.1	121.50	120.50	-0.1	1,452	0.00%
2022/04/12	2	119.75	0	0.00	120.00	2	1,510	0.13%
2022/04/08	0	0.00	0.1	123.50	123.00	-0.1	1,832	-0.01%
2022/04/06	1.1	124.52	1	125.00	125.00	0.1	1,911	0.00%
2022/04/01	1	127.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	7	131.57	7	131.14	130.50	0	1,990	0.00%
2022/03/30	1	124.00	6.1	128.78	130.50	-5.1	1,826	-0.28%
2022/03/28	1	120.50	2	119.75	118.50	-1	1,748	-0.06%
2022/03/24	0	121.50	0	0.00	120.50	0	1,752	0.00%
2022/03/21	0	0.00	1	122.00	121.50	-1	1,754	-0.06%
2022/03/18	1.2	121.75	1	121.00	121.00	0.2	1,760	0.01%
2022/03/17	0	0.00	0.1	123.50	122.00	-0.1	1,788	0.00%
2022/03/16	0	0.00	1	118.00	119.50	-1	1,777	-0.06%
2022/03/09	0	0.00	3	117.67	118.00	-3	1,930	-0.16%
2022/03/07	1.1	117.08	3	117.00	118.50	-1.9	1,988	-0.10%
2022/03/04	0	0.00	3	122.00	120.50	-3	1,993	-0.15%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/01	1	119.00	2	120.50	120.50	-1	2,032	-0.05%
2022/02/24	2	119.25	0	0.00	118.00	2	2,053	0.10%
2022/02/23	1	121.00	1	122.00	122.00	0	2,048	0.00%
2022/02/22	4	119.63	1	120.00	120.00	3	2,086	0.14%
2022/02/21	2	122.50	1	122.50	122.50	1	2,091	0.05%
2022/02/18	3	123.67	3	121.67	124.50	0	2,107	0.00%
2022/02/17	1	132.50	1	131.50	130.50	0	2,049	0.00%
2022/02/16	1	133.00	3	132.50	133.00	-2	2,083	-0.10%
2022/02/15	1	128.00	1	128.50	128.00	0	2,116	0.00%
2022/02/11	0	129.50	0	0.00	128.50	0	2,313	0.00%
2022/02/10	2	131.50	1	131.50	132.00	1	2,569	0.04%
2022/02/09	2	129.75	5	130.70	132.00	-3	2,607	-0.11%
2022/02/08	0	0.00	7	128.71	129.50	-7	2,664	-0.26%
2022/02/07	2	126.75	1	127.00	127.50	1	2,696	0.04%
2022/01/26	3	126.33	2	125.75	125.50	1	2,719	0.04%
2022/01/25	4	127.13	1	126.50	126.50	3	2,804	0.11%
2022/01/24	2	127.75	3	128.17	129.50	-1	2,841	-0.04%
2022/01/21	4	132.38	4	132.63	131.00	0	2,843	0.00%
2022/01/20	1	133.50	4	133.63	135.00	-3	2,851	-0.11%
2022/01/19	4	133.88	1	133.00	133.00	3	2,867	0.10%
2022/01/18	1	137.00	1	136.00	136.00	0	2,872	0.00%
2022/01/17	0	0.00	2	138.50	137.00	-2	2,882	-0.07%
2022/01/14	10	138.90	7.1	137.49	136.00	3	2,897	0.10%
2022/01/13	2	137.00	2	136.50	136.50	0	2,916	0.00%
2022/01/12	2	136.00	2	136.50	137.50	0	2,969	0.00%
2022/01/11	2	136.00	7	136.57	136.50	-5	3,074	-0.16%
2022/01/07	5	138.40	3.2	138.84	138.00	1.8	3,428	0.05%
2022/01/06	2	140.50	2.1	140.79	141.50	-0.1	3,396	0.00%
2022/01/05	5	143.80	5	145.20	143.00	0	3,378	0.00%
2022/01/04	37	148.00	25	149.02	146.00	12	3,327	0.36%
2022/01/03	1.1	145.50	1	145.50	143.00	0.1	3,050	0.00%
2021/12/30	5	143.50	0	0.00	143.00	5	3,016	0.17%
2021/12/29	31	144.90	3	144.33	145.00	28	2,999	0.93%
2021/12/28	1.3	144.15	8.1	143.50	143.00	-6.8	2,959	-0.23%
2021/12/27	1	137.50	1	137.00	137.00	0	2,874	0.00%
2021/12/24	3	138.67	2	138.75	137.50	1	2,893	0.03%
2021/12/23	1	139.50	1	139.00	138.50	0	2,908	0.00%
2021/12/22	1	138.00	3	138.34	137.50	-2	2,943	-0.07%
2021/12/21	0	0.00	2	136.75	137.50	-2	2,949	-0.07%
2021/12/20	3	136.00	0	0.00	135.50	3	2,956	0.10%
2021/12/17	1	137.50	1	137.00	137.00	0	2,960	0.00%
2021/12/16	4	137.75	1	138.00	138.00	3	2,960	0.10%
2021/12/15	1	137.50	2	136.75	136.50	-1	2,959	-0.03%
2021/12/14	2	136.50	2	137.50	136.50	0	2,979	0.00%
2021/12/13	1	137.54	2	139.00	137.50	-1	2,997	-0.03%
2021/12/09	1	142.00	8	142.13	141.50	-7	3,005	-0.23%
2021/12/08	0	144.00	1	143.50	142.00	-1	3,038	-0.03%
2021/12/07	2	142.00	0	0.00	142.00	2	3,038	0.07%
2021/12/06	1	145.00	0	0.00	144.00	1	3,028	0.03%
2021/12/03	14	144.89	2	144.75	144.50	12	3,015	0.40%
2021/12/02	1	142.50	2	142.00	143.00	-1	2,974	-0.03%
2021/12/01	1	141.00	1	140.50	142.00	0	2,961	0.00%
2021/11/30	1	137.50	1	138.50	138.00	0	2,964	0.00%
2021/11/26	2	134.50	1	134.50	134.50	1	3,064	0.03%
2021/11/24	0	0.00	0.2	138.50	138.50	-0.2	3,117	-0.01%
2021/11/23	0	0.00	1	141.50	138.00	-1	3,137	-0.03%
2021/11/22	2	142.00	1	141.00	141.00	1	3,221	0.03%
2021/11/19	4.2	143.95	6	144.33	143.00	-1.8	3,264	-0.06%
2021/11/18	2	142.75	11	143.86	142.00	-9	3,258	-0.28%
2021/11/17	2	142.75	3	142.83	142.00	-1	3,270	-0.03%
2021/11/16	2	143.75	1	142.50	142.50	1	3,270	0.03%
2021/11/15	2	145.25	2	144.50	144.50	0	3,283	0.00%
2021/11/12	5	142.00	5	142.80	143.50	0	3,317	0.00%
2021/11/11	11	142.41	2	142.75	142.00	9	3,340	0.27%
2021/11/10	3.1	146.69	5	147.80	147.50	-1.9	3,484	-0.05%
2021/11/09	7	147.57	6	145.18	146.50	1	3,652	0.03%
2021/11/08	2	138.75	2	138.00	138.00	0	3,417	0.00%
2021/11/05	4	138.13	6	138.33	138.50	-2	3,474	-0.06%
2021/11/04	3.1	133.98	3	134.33	136.50	0.1	3,454	0.00%
2021/11/03	6	134.17	2	134.00	134.00	4	3,468	0.12%
2021/11/02	2	141.00	4	139.13	136.50	-2	3,486	-0.06%
2021/11/01	2	138.75	8	137.63	139.00	-6	3,422	-0.18%
2021/10/29	2	135.00	2	135.75	135.00	0	3,421	0.00%
2021/10/28	5	134.50	0	0.00	135.00	5	3,431	0.15%
2021/10/27	2	135.50	4	136.00	136.00	-2	3,456	-0.06%
2021/10/26	2	135.25	1.1	133.17	133.00	1	3,480	0.03%
2021/10/25	2	131.50	2	133.25	133.50	0	3,524	0.00%
2021/10/22	1	135.00	3	136.17	134.50	-2	3,615	-0.06%
2021/10/21	1.1	137.95	1	139.00	134.00	0.1	3,638	0.00%
2021/10/20	2	137.75	2.2	136.91	137.50	-0.2	3,645	-0.01%
2021/10/19	10	137.10	8	137.13	137.50	2	3,661	0.05%
2021/10/18	5.2	135.21	7.3	134.17	134.50	-2.1	3,648	-0.06%
2021/10/15	0	0.00	2	129.75	131.00	-2	3,585	-0.06%
2021/10/14	0.1	121.50	0	0.00	119.50	0.1	3,600	0.00%
2021/10/13	2	120.00	1	118.00	119.00	1	3,706	0.03%
2021/10/06	3	120.83	2	119.75	119.50	1	4,680	0.02%
2021/10/05	0.1	125.00	10	119.50	124.00	-9.9	5,048	-0.20%
2021/10/04	3	122.50	4	119.63	119.00	-1	5,076	-0.02%
2021/10/01	1	124.50	1.1	122.26	121.50	-0.1	5,188	0.00%
2021/09/30	12	127.58	13	125.35	127.50	-1	5,275	-0.02%
2021/09/29	5	126.20	0	0.00	124.50	5	5,297	0.09%
2021/09/28	2	131.25	0.1	132.50	131.50	1.9	5,324	0.04%
2021/09/27	3	134.66	1	133.50	133.50	2	5,407	0.04%
2021/09/24	0	0.00	1	135.00	136.50	-1	5,473	-0.02%
2021/09/23	2	134.00	1	134.50	133.50	1	5,526	0.02%
2021/09/22	0	0.00	2	131.00	133.50	-2	5,632	-0.04%
2021/09/17	1	132.50	1	134.00	136.00	0	5,678	0.00%
2021/09/16	3	132.17	6	131.83	132.00	-3	5,795	-0.05%
2021/09/15	4	135.63	4	134.00	133.50	0	5,867	0.00%
2021/09/14	4	138.88	2	138.50	138.00	2	6,005	0.03%
2021/09/13	9	139.67	4	138.63	138.50	5	6,083	0.08%
2021/09/10	4	140.50	8	142.63	144.50	-4	6,200	-0.06%
2021/09/09	3	138.50	4.1	139.78	141.00	-1.1	6,439	-0.02%
2021/09/08	3	138.00	3	139.50	137.50	0	6,568	0.00%
2021/09/07	7	141.57	4.2	141.64	141.50	2.8	6,608	0.04%
2021/09/06	2.1	147.29	7	148.71	145.50	-4.9	6,826	-0.07%
2021/09/03	6	148.83	4	149.38	148.50	2	7,138	0.03%
2021/09/02	14	150.04	3	147.67	147.50	11	7,195	0.15%
2021/09/01	5	149.30	9	149.83	152.00	-4	7,157	-0.06%
2021/08/31	2.2	146.36	2	144.00	145.00	0.2	7,103	0.00%
2021/08/30	0.1	145.50	2	143.50	143.50	-2	7,113	-0.03%
2021/08/27	6	144.17	4	142.63	142.50	2	7,142	0.03%
2021/08/26	9	149.17	15	148.90	145.00	-6	7,202	-0.08%
2021/08/25	1	143.00	3	144.17	145.00	-2	7,326	-0.03%
2021/08/24	6.1	138.35	5	137.60	137.00	1.1	7,323	0.02%
2021/08/23	1.1	139.59	2	139.75	140.00	-0.9	7,362	-0.01%
2021/08/20	3.1	136.31	5	135.60	136.00	-1.9	7,413	-0.03%
2021/08/19	3.2	137.63	2.4	135.71	135.50	0.8	7,484	0.01%
2021/08/18	1.2	135.71	6	138.92	142.00	-4.8	7,595	-0.06%
2021/08/17	3	135.50	4	135.50	134.00	-1	7,767	-0.01%
2021/08/16	7	134.00	9	134.56	134.50	-2	7,963	-0.03%
2021/08/13	19	144.97	5	143.60	143.00	14	7,790	0.18%
2021/08/12	3	156.83	5	157.20	158.50	-2	7,552	-0.03%
2021/08/11	8.1	159.42	7	156.43	156.00	1.1	7,576	0.01%
2021/08/10	3.1	159.48	5	163.00	163.00	-1.9	7,581	-0.03%
2021/08/09	4	163.13	3	162.33	162.00	1	7,659	0.01%
2021/08/06	4.1	165.41	2	166.00	165.50	2.1	7,759	0.03%
2021/08/05	4	169.13	5	168.50	168.00	-1	7,924	-0.01%
2021/08/04	5	169.90	2	168.50	168.50	3	8,069	0.04%
2021/08/03	3	170.83	2.1	170.02	170.50	0.9	8,134	0.01%
2021/08/02	2	170.50	1	171.00	172.00	1	8,146	0.01%
2021/07/30	4	169.63	2	168.00	168.00	2	8,183	0.02%
2021/07/29	1	171.50	2	169.00	171.50	-1	8,221	-0.01%
2021/07/28	7.6	162.09	25	162.68	163.50	-17.4	8,249	-0.21%
2021/07/27	5.2	174.05	1	170.00	170.50	4.2	8,269	0.05%
2021/07/26	3.1	174.96	2	174.00	175.00	1.1	8,304	0.01%
2021/07/23	3.2	171.87	4	170.88	172.50	-0.9	8,256	-0.01%
2021/07/22	26	170.21	4.1	169.15	168.00	21.9	8,207	0.27%
2021/07/21	11.2	168.29	3	166.67	167.50	8.2	8,146	0.10%
2021/07/20	5.3	176.43	1	180.50	175.00	4.3	7,935	0.05%
2021/07/19	10.3	180.49	2	180.50	179.00	8.3	7,871	0.11%
2021/07/16	7	184.36	2	185.50	184.50	5	7,815	0.06%
2021/07/15	5	188.70	32	188.69	188.00	-27	7,706	-0.35%
2021/07/14	10	185.30	21.3	185.39	183.00	-11.3	7,431	-0.15%
2021/07/13	16	184.41	24.4	184.69	180.00	-8.4	7,207	-0.12%
2021/07/12	12.2	179.97	19	180.97	186.00	-6.8	6,948	-0.10%
2021/07/09	2	170.75	0	0.00	170.50	2	6,644	0.03%
2021/07/08	7	174.43	7.1	175.08	173.00	-0.1	6,766	0.00%
2021/07/07	8	171.50	13	173.65	172.00	-5	6,750	-0.07%
2021/07/06	1	170.00	3	170.50	168.00	-2	6,792	-0.03%
2021/07/05	5	172.30	10	172.45	172.00	-5	6,838	-0.07%
2021/07/02	6	167.50	5	169.70	168.50	1	6,829	0.02%
2021/07/01	14	168.32	2	167.75	164.00	12	6,840	0.18%
2021/06/30	3.2	169.13	3	169.67	169.00	0.2	6,861	0.00%
2021/06/29	9.1	170.62	3.2	169.81	168.50	5.9	6,940	0.09%
2021/06/28	0	174.00	0	0.00	173.00	0	7,134	0.00%
2021/06/25	5	178.50	6	179.42	174.00	-1	7,129	-0.01%
2021/06/24	5	176.30	6	177.67	176.50	-1	7,045	-0.01%
2021/06/23	6	175.33	8.2	176.63	175.00	-2.2	7,014	-0.03%
2021/06/22	6	171.92	10	171.25	170.50	-4	6,885	-0.06%
2021/06/21	13	173.65	14	174.50	171.50	-1	6,832	-0.01%
2021/06/18	8	179.56	16	179.25	177.00	-8	6,705	-0.12%
2021/06/17	6	173.42	14	173.82	174.50	-8	6,484	-0.12%
2021/06/16	9.1	170.44	4.2	169.73	169.50	4.9	6,390	0.08%
2021/06/15	4.2	171.19	17	172.44	172.00	-12.9	6,359	-0.20%
2021/06/11	14.1	166.54	27	166.56	167.00	-12.9	6,218	-0.21%
2021/06/10	0.1	157.00	2	158.00	160.00	-1.9	5,943	-0.03%
2021/06/09	0	0.00	3.3	154.45	152.00	-3.3	5,890	-0.06%
2021/06/08	4	153.50	3	154.83	155.00	1	5,946	0.02%
2021/06/07	4	152.38	3	153.00	154.00	1	5,999	0.02%
2021/06/04	2	154.75	2.2	155.93	151.50	-0.2	5,961	0.00%
2021/06/03	5	155.90	12	157.25	157.00	-7	5,978	-0.12%
2021/06/02	14.1	160.62	22.2	160.25	157.50	-8.1	5,940	-0.14%
2021/06/01	1.1	153.52	8.5	155.71	155.00	-7.5	5,765	-0.13%
2021/05/31	1.1	154.45	1.5	152.33	152.50	-0.5	5,804	-0.01%
2021/05/28	14.4	154.55	26.1	154.44	154.00	-11.8	5,953	-0.20%
2021/05/27	17	152.44	12.1	151.76	149.00	4.9	5,968	0.08%
2021/05/26	23	151.39	58.1	150.62	150.00	-35.1	5,931	-0.59%
2021/05/25	24	148.08	19	149.39	146.50	5	5,877	0.09%
2021/05/24	13	137.35	12	138.63	143.50	1	5,725	0.02%
2021/05/21	2	127.50	2	128.75	130.50	0	5,541	0.00%
2021/05/20	1	125.00	3	128.50	124.50	-2	5,629	-0.04%
2021/05/19	2	128.00	1	126.50	127.50	1	5,799	0.02%
2021/05/18	6	125.67	2	130.00	131.00	4	5,877	0.07%
2021/05/17	1.1	127.00	3.1	123.06	123.50	-2	5,961	-0.03%
2021/05/14	59	128.94	4	133.25	127.00	55	6,002	0.92%
2021/05/13	1.1	123.41	9	132.06	132.00	-7.9	6,118	-0.13%
2021/05/12	3	127.00	12	127.83	122.00	-9	6,583	-0.14%
2021/05/11	3.1	137.58	6	137.17	135.00	-2.9	6,563	-0.04%
2021/05/10	1	148.00	0.1	152.00	147.00	0.9	6,685	0.01%
2021/05/07	4	150.25	7	148.86	151.50	-3	6,828	-0.04%
2021/05/06	4	144.00	3	143.17	142.50	1	7,030	0.01%
2021/05/05	2.1	143.95	7	146.57	145.00	-4.9	7,264	-0.07%
2021/05/04	6.5	142.00	1	140.00	139.50	5.5	8,261	0.07%
2021/05/03	16.5	150.68	3	149.67	146.00	13.5	8,256	0.16%
2021/04/29	1	157.50	3	156.67	156.00	-2	8,413	-0.02%
2021/04/28	4	158.00	2	158.25	158.00	2	8,642	0.02%
2021/04/27	1	161.00	2	162.48	159.50	-1	8,883	-0.01%
2021/04/26	6	159.92	5	158.70	158.50	1	9,122	0.01%
2021/04/23	4.1	158.27	0	0.00	159.50	4.1	9,430	0.04%
2021/04/22	1	157.04	4	160.00	156.00	-3	9,853	-0.03%
2021/04/21	3	160.34	5	160.40	159.50	-2	10,035	-0.02%
2021/04/20	3	160.83	2	162.50	162.00	1	10,308	0.01%
2021/04/19	7	158.79	2.4	158.38	158.00	4.6	10,647	0.04%
2021/04/16	5	162.50	1	161.50	161.00	4	11,002	0.04%
2021/04/15	3.1	160.08	3	160.83	164.50	0.1	11,521	0.00%
2021/04/14	8	158.31	3	158.33	159.00	5	12,043	0.04%
2021/04/13	8	167.06	1	165.50	164.50	7	12,703	0.06%
2021/04/12	10	169.10	10	169.05	168.00	0	12,875	0.00%
2021/04/09	3.2	176.06	3.1	175.35	175.00	0.1	13,056	0.00%
2021/04/08	25	178.98	15	178.73	178.50	10	13,451	0.07%
2021/04/07	2	178.00	8.1	179.18	179.50	-6.1	13,495	-0.05%
2021/04/06	9.5	176.84	2	178.25	176.00	7.5	13,482	0.06%
2021/04/01	3	181.17	2	178.25	179.00	1	13,519	0.01%
2021/03/31	19.2	180.37	25	178.34	181.00	-5.8	13,493	-0.04%
2021/03/30	3	173.50	5	174.00	173.50	-2	13,352	-0.01%
2021/03/29	4	173.13	5.2	174.37	172.50	-1.2	13,563	-0.01%
2021/03/26	2.2	172.25	5	171.00	173.00	-2.8	13,815	-0.02%
2021/03/25	3	167.67	0	0.00	166.50	3	14,068	0.02%
2021/03/24	3	168.67	1.1	167.64	167.00	1.9	14,155	0.01%
2021/03/23	2	172.25	2	170.25	170.00	0	14,331	0.00%
2021/03/22	2	171.75	1	172.00	171.00	1	14,591	0.01%
2021/03/19	2	174.25	2.5	175.10	174.50	-0.5	15,058	0.00%
2021/03/18	15	174.87	4	174.50	174.50	11	15,457	0.07%
2021/03/17	7.1	176.06	6	174.50	173.00	1.1	16,019	0.01%
2021/03/16	5	173.60	5	172.70	172.00	0	16,435	0.00%
2021/03/15	9	174.39	3	174.33	173.00	6	17,301	0.03%
2021/03/12	10.5	176.57	8.3	174.43	174.00	2.2	18,042	0.01%
2021/03/11	4	170.88	17	172.68	174.50	-13	18,240	-0.07%
2021/03/10	3	170.00	3	169.33	168.00	0	18,435	0.00%
2021/03/09	11	165.64	2	169.26	169.50	9	18,692	0.05%
2021/03/08	19	170.55	18	167.19	166.50	1	18,842	0.01%
2021/03/05	1	171.50	1	170.50	170.00	0	18,948	0.00%
2021/03/04	48	173.25	44.1	173.50	173.00	3.9	19,169	0.02%
2021/03/03	11.2	170.81	13	172.46	177.50	-1.8	19,401	-0.01%
2021/03/02	22.2	169.15	4	166.50	166.50	18.2	19,411	0.09%
2021/02/26	6	172.00	2	172.75	173.00	4	19,843	0.02%
2021/02/25	4	177.00	14	176.57	175.00	-10	20,021	-0.05%
2021/02/24	23	177.87	12	178.58	177.00	11	20,393	0.05%
2021/02/23	38	177.22	5	178.30	178.50	33	20,736	0.16%
2021/02/22	17	183.06	1	181.50	181.50	16	21,242	0.08%
2021/02/19	6	183.25	6	184.00	183.50	0	21,752	0.00%
2021/02/18	5	179.10	7	179.50	179.00	-2	22,257	-0.01%
2021/02/17	4.2	180.12	2.1	179.83	181.00	2.1	22,991	0.01%
2021/02/05	11.1	175.51	5	176.20	174.50	6.1	23,351	0.03%
2021/02/04	12	172.79	8	172.81	174.00	4	23,961	0.02%
2021/02/03	74	183.26	25	179.16	178.00	49	24,408	0.20%
2021/02/02	11	192.18	5	192.90	192.50	6	24,549	0.02%
2021/02/01	7	182.50	9	184.50	191.00	-2	25,135	-0.01%
2021/01/29	12	191.29	8	189.44	185.50	4	25,467	0.02%
2021/01/28	52	193.21	7.3	193.51	192.00	44.7	25,635	0.17%
2021/01/27	12.2	204.83	25.5	204.02	203.00	-13.3	25,941	-0.05%
2021/01/26	68.6	208.80	69.5	210.35	203.00	-0.9	26,040	0.00%
2021/01/25	4	199.75	2	200.50	200.00	2	24,975	0.01%
2021/01/22	18	201.50	33	203.24	203.00	-15	24,898	-0.06%
2021/01/21	9.1	199.12	36	199.15	203.00	-26.9	24,715	-0.11%
2021/01/20	18	198.67	15.2	200.30	195.00	2.8	24,517	0.01%
2021/01/19	21	202.83	20	204.93	204.00	1	24,299	0.00%
2021/01/18	17	190.85	22.1	197.99	202.50	-5.1	24,131	-0.02%
2021/01/15	44	202.02	27	204.04	193.00	17	23,970	0.07%
2021/01/14	17	201.85	32.1	201.37	199.00	-15.1	23,591	-0.06%
2021/01/13	42	201.90	23	203.87	202.00	19	23,410	0.08%
2021/01/12	27	201.98	11.1	204.72	199.50	15.9	23,156	0.07%
2021/01/11	5	198.80	28.1	202.77	205.50	-23.1	22,830	-0.10%
2021/01/08	38.4	199.48	18.2	201.95	196.00	20.2	22,519	0.09%
2021/01/07	27	201.24	36.1	202.23	203.00	-9.1	22,024	-0.04%
2021/01/06	45.1	197.17	50.3	197.85	193.00	-5.2	21,470	-0.02%
2021/01/05	12.6	190.86	8	190.31	188.00	4.6	20,708	0.02%
2021/01/04	29	188.26	19.2	187.78	187.50	9.8	20,524	0.05%
2020/12/31	21.2	183.67	44.1	184.52	183.50	-22.9	20,324	-0.11%
2020/12/30	2.2	173.82	14	175.00	176.50	-11.8	19,893	-0.06%
2020/12/29	13	172.31	21	173.71	171.50	-8	19,833	-0.04%
2020/12/28	11	173.45	21	172.79	172.00	-10	19,785	-0.05%
2020/12/25	12	170.58	1	170.52	169.00	11	19,703	0.06%
2020/12/24	11	171.55	3	171.67	170.00	8	19,653	0.04%
2020/12/23	28.2	172.68	37	171.04	173.50	-8.8	19,578	-0.04%
2020/12/22	22	170.16	14	169.75	167.50	8	19,489	0.04%
2020/12/21	50.2	164.51	20	165.00	164.00	30.2	19,295	0.16%
2020/12/18	6	172.00	5	172.00	171.50	1	19,108	0.01%
2020/12/17	15	173.13	7	172.36	175.00	8	19,345	0.04%
2020/12/16	26	174.79	21	174.60	171.50	5	19,198	0.03%
2020/12/15	31.1	172.00	15	175.17	171.00	16.1	18,978	0.08%
2020/12/14	39.2	179.67	12.2	180.18	176.00	27	18,544	0.15%
2020/12/11	53.1	195.50	29	194.98	188.00	24.1	18,244	0.13%
2020/12/10	23	206.11	48	205.61	208.50	-25	17,953	-0.14%
2020/12/09	100.2	204.63	62	207.15	204.00	38.2	17,732	0.22%
2020/12/08	27	190.37	51	192.12	199.00	-24	16,902	-0.14%
2020/12/07	17	178.65	21	179.81	181.00	-4	16,210	-0.02%
2020/12/04	18	179.31	6	178.67	176.50	12	16,011	0.07%
2020/12/03	7	179.14	16	179.53	185.00	-9	15,856	-0.06%
2020/12/02	13	179.31	4	182.38	177.00	9	15,706	0.06%
2020/12/01	15	177.90	23	179.13	180.50	-8	15,636	-0.05%
2020/11/30	7	180.00	10	180.05	179.50	-3	15,668	-0.02%
2020/11/27	14.1	174.88	7	174.00	177.00	7.1	15,781	0.04%
2020/11/26	16	178.41	15	180.03	179.50	1	15,633	0.01%
2020/11/25	37.3	179.85	18	177.58	179.00	19.3	15,522	0.12%
2020/11/24	23	188.63	14	188.57	185.00	9	15,127	0.06%
2020/11/23	12	187.71	31	186.06	190.00	-19	15,109	-0.13%
2020/11/20	27.3	190.64	23	190.02	187.00	4.3	15,053	0.03%
2020/11/19	15.1	188.59	38	189.80	189.50	-22.9	14,903	-0.15%
2020/11/18	53	186.00	71	186.01	186.50	-18	14,501	-0.12%
2020/11/17	69.5	186.40	57	185.78	179.50	12.5	14,192	0.09%
2020/11/16	65	183.72	64	184.35	190.00	1	13,878	0.01%
2020/11/13	64	171.71	75	172.21	175.00	-11	13,259	-0.08%
2020/11/12	169	169.59	148	169.64	170.00	21	12,977	0.16%	大買/大賣/
2020/11/11	105	164.54	105	166.40	171.00	0	12,355	0.00%	大買/大賣/
2020/11/10	65	158.62	72	159.17	160.00	-7	11,944	-0.06%
2020/11/09	41	151.21	62	151.84	156.50	-21	11,295	-0.19%
2020/11/06	40	140.94	45.1	141.15	142.50	-5.1	10,799	-0.05%
2020/11/05	10	136.20	15	135.50	136.50	-5	10,591	-0.05%
2020/11/04	123.1	132.48	136	133.54	135.00	-12.9	10,510	-0.12%	大買/大賣/
2020/11/03	78	127.19	144	129.01	127.00	-66	10,071	-0.66%	大賣/
2020/11/02	3	120.00	4	119.13	119.50	-1	9,829	-0.01%
2020/10/30	4	120.25	4	120.75	120.00	0	9,998	0.00%
2020/10/29	1	118.00	1	121.50	121.00	0	10,137	0.00%
2020/10/28	3	122.00	2	120.75	120.50	1	10,289	0.01%
2020/10/26	10	125.90	11	124.45	122.50	-1	10,636	-0.01%
2020/10/23	26	122.85	24	123.73	124.50	2	10,925	0.02%
2020/10/22	3	119.83	73	119.43	121.00	-70	11,681	-0.60%
2020/10/21	56	117.78	4	119.13	117.00	52	12,242	0.42%
2020/10/20	1	117.50	0	0.00	117.50	1	12,615	0.01%
2020/10/19	2	119.25	7	118.79	118.50	-5	12,784	-0.04%
2020/10/16	6	121.50	1	119.50	118.50	5	13,006	0.04%
2020/10/15	1	123.50	121	123.50	123.00	-120	13,396	-0.90%	大賣/鉅額交易
2020/10/14	21	123.43	14	123.39	122.50	7	13,720	0.05%
2020/10/13	2	122.00	8	122.44	123.50	-6	14,190	-0.04%
2020/10/12	4	122.88	11	122.91	121.50	-7	14,629	-0.05%
2020/10/08	11	121.50	7	121.64	121.00	4	15,305	0.03%
2020/10/07	3	119.00	0	0.00	118.00	3	15,940	0.02%
2020/10/06	0	118.00	1	117.50	117.00	-1	16,476	-0.01%
2020/10/05	2	116.26	1	116.50	116.50	1	17,141	0.01%
2020/09/30	2	114.00	1	116.00	117.00	1	17,743	0.01%
2020/09/29	1	113.50	1	115.50	113.50	0	18,154	0.00%
2020/09/28	4	113.63	0	0.00	114.00	4	18,800	0.02%
2020/09/25	8	111.25	8	111.69	110.50	0	19,141	0.00%
2020/09/24	0	0.00	3	115.33	115.00	-3	19,447	-0.02%
2020/09/23	8	117.44	9	118.06	119.50	-1	20,036	0.00%
2020/09/22	51	118.60	42	117.93	118.00	9	20,364	0.04%
2020/09/21	7	125.86	6	125.67	125.50	1	20,809	0.00%
2020/09/18	11	127.55	9	127.89	127.00	2	21,670	0.01%
2020/09/17	3	127.67	1	127.00	127.00	2	22,528	0.01%
2020/09/16	11	130.73	8	131.13	128.00	3	23,416	0.01%
2020/09/15	20	131.43	6	132.17	129.50	14	23,469	0.06%
2020/09/14	34	130.60	47	130.33	131.50	-13	23,225	-0.06%
2020/09/11	2	124.25	3	125.33	125.50	-1	23,024	0.00%
2020/09/10	12	126.88	17	127.41	125.00	-5	22,969	-0.02%
2020/09/09	6	124.08	1	125.50	126.50	5	22,944	0.02%
2020/09/08	4	124.13	6	125.67	126.00	-2	22,944	-0.01%
2020/09/07	11	126.59	9	127.39	124.00	2	22,954	0.01%
2020/09/04	4	125.00	5	124.60	129.00	-1	22,976	0.00%
2020/09/03	36	130.19	9	130.11	127.50	27	22,886	0.12%
2020/09/02	4	128.88	9	129.11	129.00	-5	22,798	-0.02%
2020/09/01	13	124.69	15	124.57	125.50	-2	22,541	-0.01%
2020/08/31	2	125.00	13	122.73	123.50	-11	22,476	-0.05%
2020/08/28	4	121.75	12	121.46	123.00	-8	22,550	-0.04%
2020/08/27	16	122.69	23	122.46	121.50	-7	22,530	-0.03%
2020/08/26	29	122.59	13	121.00	122.00	16	22,493	0.07%
2020/08/25	11	115.14	18	116.03	118.00	-7	22,183	-0.03%
2020/08/24	6	110.42	3	109.50	112.00	3	21,931	0.01%
2020/08/21	11	107.32	10	106.95	110.00	1	21,832	0.00%
2020/08/20	15	106.80	11	108.23	102.00	4	21,572	0.02%
2020/08/19	19	113.32	11	112.77	112.50	8	21,309	0.04%
2020/08/18	7	118.29	10	118.15	118.00	-3	21,142	-0.01%
2020/08/17	9	122.94	4	123.63	122.00	5	20,998	0.02%
2020/08/14	9	118.78	10	123.15	126.00	-1	21,133	0.00%
2020/08/13	14	122.79	10	123.50	120.50	4	20,947	0.02%
2020/08/12	13	124.27	8	125.25	123.50	5	20,939	0.02%
2020/08/11	24	129.54	18	130.64	127.50	6	20,872	0.03%
2020/08/10	14	128.79	14	130.61	128.00	0	20,869	0.00%
2020/08/07	7	128.14	6	129.83	126.50	1	20,790	0.00%
2020/08/06	10	129.10	13	128.85	128.50	-3	20,802	-0.01%
2020/08/05	15	128.17	8	128.56	127.00	7	20,761	0.03%
2020/08/04	7	128.36	13	128.35	128.00	-6	20,817	-0.03%
2020/08/03	4	126.75	5	127.20	125.00	-1	20,802	0.00%
2020/07/31	5	124.20	7	126.00	126.00	-2	20,709	-0.01%
2020/07/30	16	125.28	6	125.83	123.00	10	20,683	0.05%
2020/07/29	16	119.56	14	121.68	125.00	2	20,576	0.01%
2020/07/28	55	131.06	39	130.56	119.00	16	20,433	0.08%
2020/07/27	21	128.36	36	128.69	130.00	-15	19,670	-0.08%
2020/07/24	35	125.30	32	126.06	122.00	3	19,162	0.02%
2020/07/23	14	125.57	11	126.59	125.50	3	18,906	0.02%
2020/07/22	8	125.88	22	125.36	128.00	-14	18,943	-0.07%
2020/07/21	20	125.65	26	127.13	126.50	-6	18,718	-0.03%
2020/07/20	19	118.05	10	119.45	120.50	9	18,387	0.05%
2020/07/17	16	123.16	20	124.00	121.50	-4	18,135	-0.02%
2020/07/16	26	125.88	12.2	126.15	128.00	13.8	17,773	0.08%
2020/07/15	45	134.10	22	131.25	125.00	23	17,379	0.13%
2020/07/14	19	140.21	21	139.52	136.50	-2	16,998	-0.01%
2020/07/13	14	136.79	18	135.61	140.50	-4	16,475	-0.02%
2020/07/10	33	134.06	26	136.29	128.00	7	16,084	0.04%
2020/07/09	25	140.94	20	139.20	138.00	5	15,491	0.03%
2020/07/08	30	133.07	22	131.89	133.00	8	14,981	0.05%
2020/07/07	42	129.62	26	127.35	129.50	16	14,728	0.11%
2020/07/06	6	123.42	11	123.36	123.00	-5	14,173	-0.04%
2020/07/03	25	122.28	27	121.87	119.50	-2	13,982	-0.01%
2020/07/02	23	123.91	20	123.50	125.00	3	13,554	0.02%
2020/07/01	16	116.44	43	116.44	116.00	-27	12,873	-0.21%
2020/06/30	50	115.16	55	114.45	112.00	-5	12,431	-0.04%
2020/06/29	51	112.93	46	111.82	115.00	5	11,637	0.04%
2020/06/24	87	102.10	75	103.41	105.50	12	10,716	0.11%
2020/06/23	31	94.50	62	93.08	96.10	-31	9,831	-0.32%
2020/06/22	2	86.65	25	84.98	87.40	-23	8,916	-0.26%
2020/06/19	1	83.90	10	84.30	84.00	-9	8,763	-0.10%
2020/06/18	5	81.28	26	83.59	84.40	-21	8,698	-0.24%
2020/06/17	9	81.26	3	81.80	81.30	6	8,622	0.07%
2020/06/16	6	81.75	14	81.90	82.30	-8	8,616	-0.09%
2020/06/15	18	80.39	4	79.80	79.80	14	8,564	0.16%
2020/06/12	16	78.86	10	79.97	81.50	6	8,550	0.07%
2020/06/11	10	83.92	7	82.71	81.60	3	8,523	0.04%
2020/06/10	4	86.15	6	86.08	86.10	-2	8,428	-0.02%
2020/06/09	5	86.76	6	86.22	86.00	-1	8,424	-0.01%
2020/06/08	5	87.24	12	87.66	86.80	-7	8,733	-0.08%
2020/06/05	6	86.42	4	87.10	86.80	2	8,930	0.02%
2020/06/04	11	87.46	13	87.38	86.50	-2	9,056	-0.02%
2020/06/03	5	86.10	5	86.10	85.90	0	9,109	0.00%
2020/06/02	5	86.12	8	86.45	84.00	-3	9,114	-0.03%
2020/06/01	2	84.10	11	83.95	85.20	-9	9,265	-0.10%
2020/05/29	3	81.20	8	81.60	81.70	-5	9,465	-0.05%
2020/05/28	14	82.66	6	82.15	81.50	8	9,550	0.08%
2020/05/27	1	84.40	1	84.78	84.00	0	9,539	0.00%
2020/05/26	11	84.94	20	85.35	84.50	-9	9,532	-0.09%
2020/05/25	1	83.20	9	83.10	83.40	-8	9,439	-0.08%
2020/05/22	14	82.44	13	82.86	81.90	1	9,445	0.01%
2020/05/21	63	83.03	59	83.26	84.50	4	9,372	0.04%
2020/05/20	4	78.53	10	78.22	78.20	-6	9,126	-0.07%
2020/05/19	14	78.62	46	79.27	77.70	-32	9,054	-0.35%
2020/05/18	18	80.40	20.9	80.35	79.10	-2.9	8,949	-0.03%
2020/05/15	27	83.49	45	82.49	83.50	-18	8,879	-0.20%
2020/05/14	46	87.92	35	87.29	85.20	11	8,911	0.12%
2020/05/13	4	87.10	26	88.07	88.40	-22	9,000	-0.24%
2020/05/12	54.4	86.96	34	87.30	86.10	20.4	9,134	0.22%
2020/05/11	65.6	87.48	49	87.52	87.30	16.6	9,661	0.17%
2020/05/08	6	85.50	79	85.33	84.80	-73	9,777	-0.75%
2020/05/07	6	83.63	46	83.32	83.70	-40	9,807	-0.41%
2020/05/06	11	82.19	17	82.26	81.70	-6	9,836	-0.06%
2020/05/05	157	85.43	99	85.89	83.50	58	9,946	0.58%	大買/
2020/05/04	33	83.53	20	84.83	85.00	13	9,910	0.13%
2020/04/30	27	84.10	60	83.21	82.70	-33	9,851	-0.33%
2020/04/29	28	82.93	61	82.98	81.90	-33	9,859	-0.33%
2020/04/28	19	83.02	26	82.33	82.00	-7	9,997	-0.07%
2020/04/27	43	80.70	52	80.56	83.00	-9	9,876	-0.09%
2020/04/24	4	78.35	1	78.30	77.70	3	9,790	0.03%
2020/04/23	13	78.23	10	78.37	78.10	3	10,157	0.03%
2020/04/22	10	75.33	57	74.42	76.80	-47	10,429	-0.45%
2020/04/21	38	78.33	42	76.61	75.00	-4	10,445	-0.04%
2020/04/20	6	77.78	13	78.25	78.60	-7	10,568	-0.07%
2020/04/17	172	81.84	170	80.99	79.40	2	10,565	0.02%	大買/大賣/
2020/04/16	50	77.29	9	76.52	78.00	41	10,358	0.40%
2020/04/15	65	74.31	45	75.34	74.70	20	10,145	0.20%
2020/04/14	11	73.05	16	73.30	73.60	-5	9,967	-0.05%
2020/04/13	25	72.98	11	73.02	72.10	14	9,871	0.14%
2020/04/10	103	72.91	26	74.28	74.50	77	9,748	0.79%	大買/
2020/04/09	16	71.13	80	71.46	71.20	-64	9,553	-0.67%
2020/04/08	38.1	72.18	17	72.49	73.30	21.1	9,411	0.22%
2020/04/07	11	68.00	7	68.51	69.00	4	9,184	0.04%
2020/04/06	2	61.00	6	62.50	62.80	-4	9,159	-0.04%
2020/04/01	5	61.00	6	60.83	61.00	-1	9,162	-0.01%
2020/03/31	0	0.00	16	58.76	59.00	-16	9,188	-0.17%
2020/03/30	2	53.05	1	56.80	56.90	1	9,485	0.01%
2020/03/27	10	60.50	1	57.50	57.00	9	9,680	0.09%
2020/03/26	34	56.97	2	59.00	58.50	32	9,843	0.33%
2020/03/25	2	55.30	44	55.30	55.30	-42	10,074	-0.42%
2020/03/24	0	0.00	4	50.30	50.30	-4	10,400	-0.04%
2020/03/23	11	44.56	1	44.60	45.80	10	10,540	0.09%
2020/03/20	20	46.50	11	46.70	48.55	9	10,709	0.08%
2020/03/19	44	44.15	0	0.00	44.15	44	11,096	0.40%
2020/03/18	8	51.06	3	50.50	49.05	5	11,755	0.04%
2020/03/17	3	55.50	1	54.00	54.50	2	12,081	0.02%
2020/03/16	6	60.72	0	0.00	59.90	6	12,017	0.05%
2020/03/12	46	76.15	149	76.79	73.80	-103	11,995	-0.86%	大賣/鉅額交易
2020/03/11	30	86.19	21	83.87	82.00	9	11,586	0.08%
2020/03/10	151	83.64	19	84.04	88.90	132	11,269	1.17%	大買/鉅額交易
2020/03/09	22	87.46	166	87.37	85.40	-144	11,052	-1.30%	大賣/鉅額交易
2020/03/06	122	92.89	1	92.80	92.20	121	10,805	1.12%	大買/鉅額交易
2020/03/05	24	92.93	9	93.82	94.40	15	10,694	0.14%
2020/03/04	56.1	90.39	22	88.40	90.50	34.1	10,369	0.33%
2020/03/03	16	92.76	8	92.33	93.30	8	10,123	0.08%
2020/03/02	8	87.10	0	0.00	88.00	8	10,366	0.08%
2020/02/27	1	88.40	0	0.00	88.90	1	10,608	0.01%
2020/02/26	0	0.00	1	91.00	91.00	-1	10,801	-0.01%
2020/02/25	3	92.27	4	92.90	92.80	-1	11,563	-0.01%
2020/02/21	0	0.00	2	90.55	90.70	-2	12,145	-0.02%
2020/02/20	0	0.00	2	90.50	90.50	-2	12,200	-0.02%
2020/02/19	2	88.00	0	0.00	89.60	2	12,238	0.02%
2020/02/18	5	88.62	12	88.47	87.10	-7	12,283	-0.06%
2020/02/17	15	93.05	20	93.91	90.30	-5	12,367	-0.04%
2020/02/14	15	92.75	9	92.36	92.90	6	12,039	0.05%
2020/02/13	22	93.70	10	93.79	92.20	12	11,828	0.10%
2020/02/12	42	93.01	29	93.74	93.90	13	11,698	0.11%
2020/02/11	9	88.36	14	88.99	90.30	-5	11,126	-0.04%
2020/02/10	3	81.37	4	82.45	82.10	-1	10,831	-0.01%
2020/02/07	6	82.23	7	83.29	81.50	-1	10,693	-0.01%
2020/02/06	7.1	83.54	8	83.45	84.50	-0.9	10,615	-0.01%
2020/02/05	6	79.40	13	80.01	79.10	-7	10,467	-0.07%
2020/02/04	16	79.96	5	79.28	80.20	11	10,441	0.11%
2020/02/03	3	73.67	14	73.76	74.70	-11	10,361	-0.11%
2020/01/31	11	79.05	5	78.72	78.60	6	10,724	0.06%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	10	90.21	11	90.15	89.60	-1	11,261	-0.01%
2020/01/17	22	89.95	20	89.88	90.00	2	11,488	0.02%
2020/01/16	25	85.68	32	85.47	87.20	-7	11,434	-0.06%
2020/01/15	22	84.25	10	84.19	83.50	12	11,303	0.11%
2020/01/14	22	83.33	22	83.73	84.60	0	11,542	0.00%
2020/01/13	7	81.23	2	81.50	80.60	5	11,503	0.04%
2020/01/10	10	80.06	10	81.63	80.30	0	11,529	0.00%
2020/01/07	0	0.00	1	78.00	76.30	-1	11,372	-0.01%
2020/01/06	2	78.00	2	78.95	77.70	0	11,420	0.00%
2019/12/31	2	79.50	2	80.00	80.50	0	11,465	0.00%
2019/12/30	0	0.00	2	81.85	80.00	-2	11,489	-0.02%
2019/12/27	1	81.00	2	80.50	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	1	79.00	79.50	-1	11,499	-0.01%
2019/12/25	17	79.88	19	80.32	77.80	-2	11,476	-0.02%
2019/12/24	3	79.13	16	79.79	80.50	-13	11,212	-0.12%
2019/12/23	14	77.07	6	77.65	77.70	8	11,084	0.07%
2019/12/20	12	80.03	27	79.04	78.80	-15	10,936	-0.14%
2019/12/19	12	84.10	11	83.39	83.00	1	10,824	0.01%
2019/12/18	5	82.28	1	82.00	83.00	4	10,621	0.04%
2019/12/17	13	82.64	29	82.61	82.80	-16	10,511	-0.15%
2019/12/16	33	81.80	26	81.92	83.50	7	10,491	0.07%
2019/12/13	32	81.16	19	80.64	79.40	13	10,099	0.13%
2019/12/12	3	77.10	16	78.73	79.70	-13	9,473	-0.14%
2019/12/11	11	72.09	4	71.98	72.50	7	9,150	0.08%
2019/12/10	6	71.43	0	0.00	71.30	6	9,143	0.07%
2019/12/09	2	69.20	1	70.80	71.50	1	9,189	0.01%
2019/12/06	0	0.00	1	66.90	67.70	-1	9,155	-0.01%
2019/12/05	2	68.15	0	0.00	67.40	2	9,199	0.02%
2019/12/04	30	67.40	0	0.00	67.40	30	9,452	0.32%
2019/12/03	0	0.00	1	65.00	65.00	-1	9,504	-0.01%
2019/12/02	4	64.88	6	64.00	64.80	-2	9,657	-0.02%
2019/11/29	2	66.00	4	66.03	66.00	-2	9,701	-0.02%
2019/11/28	1	65.90	2	64.50	65.70	-1	9,726	-0.01%
2019/11/27	26	67.81	14	67.60	66.20	12	9,792	0.12%
2019/11/26	21	70.20	14	70.63	69.90	7	9,471	0.07%
2019/11/25	24	70.96	27	70.56	70.30	-3	9,255	-0.03%
2019/11/22	40	71.13	45	71.52	71.00	-5	9,023	-0.06%
2019/11/21	51	66.50	36	66.82	70.00	15	8,275	0.18%
2019/11/20	7	64.43	7	64.47	63.70	0	7,756	0.00%
2019/11/19	5	63.82	6	63.83	64.10	-1	7,777	-0.01%
2019/11/18	9	64.28	8	63.81	63.50	1	8,006	0.01%
2019/11/15	7	63.93	3	64.13	64.00	4	8,002	0.05%
2019/11/14	2	62.55	4	62.28	64.30	-2	7,985	-0.03%
2019/11/13	1	63.90	3	63.80	63.60	-2	8,007	-0.02%
2019/11/12	1	63.60	1	62.00	63.60	0	8,029	0.00%
2019/11/11	9	60.59	13	60.68	60.90	-4	8,044	-0.05%
2019/11/08	1	67.30	4	67.15	67.00	-3	7,968	-0.04%
2019/11/07	0	0.00	1	63.80	64.20	-1	7,975	-0.01%
2019/11/06	9	67.00	0	0.00	65.90	9	8,028	0.11%
2019/11/05	2	65.60	2	66.75	66.60	0	8,016	0.00%
2019/11/04	2	66.65	13	66.85	67.00	-11	8,031	-0.14%
2019/11/01	4	64.73	12	65.12	65.70	-8	7,989	-0.10%
2019/10/31	2	63.50	9	63.50	62.90	-7	7,970	-0.09%
2019/10/30	57	65.04	61	65.02	65.30	-4	7,902	-0.05%
2019/10/29	45	61.69	45	61.92	62.50	0	7,459	0.00%
2019/10/28	39	61.07	42	60.93	62.50	-3	7,213	-0.04%
2019/10/25	15	58.27	20	58.31	58.40	-5	6,847	-0.07%
2019/10/24	23	55.54	36	55.68	57.10	-13	6,622	-0.20%
2019/10/23	3	53.87	20	53.98	53.20	-17	6,388	-0.27%
2019/10/22	17	52.71	50	51.88	53.40	-33	6,493	-0.51%
2019/10/21	15	50.75	13	50.30	50.70	2	6,472	0.03%
2019/10/18	6	48.34	11	48.41	48.75	-5	6,602	-0.08%
2019/10/17	3	46.95	6	46.90	47.10	-3	6,751	-0.04%
2019/10/16	5	47.12	5	46.62	46.60	0	6,805	0.00%
2019/10/15	10	46.84	0	0.00	46.70	10	6,832	0.15%
2019/10/14	4	46.45	4	46.55	45.85	0	6,886	0.00%
2019/10/09	6	46.64	9	46.82	46.75	-3	6,921	-0.04%
2019/10/08	6	46.93	6	47.20	46.80	0	7,248	0.00%
2019/10/07	1	47.80	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.50	0	0.00	48.00	1	7,409	0.01%
2019/10/03	0	0.00	15	47.19	48.45	-15	7,488	-0.20%
2019/10/02	5	47.59	5	47.65	47.65	0	7,522	0.00%
2019/09/27	1	47.90	0	0.00	47.80	1	7,994	0.01%
2019/09/26	4	47.71	7	47.70	47.70	-3	8,055	-0.04%
2019/09/25	3	48.75	7	48.59	48.60	-4	7,997	-0.05%
2019/09/24	8	50.19	1	50.50	49.20	7	7,972	0.09%
2019/09/23	2	50.05	26	50.81	51.60	-24	7,820	-0.31%
2019/09/20	0	0.00	3	49.50	49.65	-3	7,658	-0.04%
2019/09/19	12	49.88	26	49.97	49.75	-14	7,631	-0.18%
2019/09/18	3	48.30	35	48.44	48.70	-32	7,452	-0.43%
2019/09/17	11	48.44	0	0.00	48.20	11	7,429	0.15%
2019/09/16	0	0.00	21	49.42	49.15	-21	7,406	-0.28%
2019/09/12	1	49.60	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	49.55	4	49.11	48.90	-3	7,347	-0.04%
2019/09/10	1	48.60	1	48.70	48.70	0	7,287	0.00%
2019/09/09	0	0.00	5	49.60	49.55	-5	7,298	-0.07%
2019/09/06	23	50.09	10	50.39	49.60	13	7,253	0.18%
2019/09/05	6	49.57	20	49.29	49.10	-14	6,993	-0.20%
2019/09/04	109	49.23	19	49.27	49.00	90	6,930	1.30%	大買/
2019/09/03	5	48.33	5	48.15	48.15	0	6,843	0.00%
2019/09/02	7	47.74	8	47.88	47.80	-1	6,790	-0.01%
2019/08/30	4	47.88	11	48.14	48.10	-7	6,767	-0.10%
2019/08/29	7	47.08	8	47.16	46.95	-1	6,653	-0.02%
2019/08/28	7	46.96	14	47.07	46.50	-7	6,616	-0.11%
2019/08/27	15	45.96	10	46.17	45.75	5	6,507	0.08%
2019/08/26	7	45.86	2	45.25	45.25	5	6,483	0.08%
2019/08/23	17	47.74	5	47.10	47.10	12	6,419	0.19%
2019/08/22	9	48.72	3	48.98	48.20	6	6,365	0.09%
2019/08/21	10	48.83	15	49.27	49.50	-5	6,219	-0.08%
2019/08/20	12	47.35	5	46.99	46.70	7	5,900	0.12%
2019/08/19	3	46.73	43	47.01	47.20	-40	5,832	-0.69%
2019/08/16	37	47.94	2	46.15	46.15	35	5,768	0.61%
2019/08/15	1	46.50	0	0.00	49.10	1	5,559	0.02%
2019/08/14	0	0.00	1	49.15	47.70	-1	5,492	-0.02%
2019/08/13	18	49.03	0	0.00	47.70	18	5,415	0.33%
2019/08/12	7	48.83	5	48.75	48.90	2	5,341	0.04%
2019/08/08	18	45.93	21	46.91	47.85	-3	5,247	-0.06%
2019/08/07	9	45.44	6	45.62	44.30	3	5,122	0.06%
2019/08/06	46	44.48	33	45.04	45.05	13	5,075	0.26%
2019/08/05	8	46.65	6	46.78	46.35	2	4,992	0.04%
2019/08/02	1	46.50	5	46.05	46.50	-4	4,936	-0.08%
2019/08/01	7	48.25	3	48.25	48.25	4	4,875	0.08%
2019/07/30	5	48.19	4	47.45	47.50	1	4,736	0.02%
2019/07/29	10	49.60	2	49.85	49.50	8	4,617	0.17%
2019/07/26	56	51.68	18	51.53	51.00	38	4,519	0.84%
2019/07/25	4	50.98	6	51.05	51.50	-2	4,353	-0.05%
2019/07/24	20	50.89	24	50.35	51.50	-4	4,223	-0.09%
2019/07/23	13	49.52	4	49.00	48.05	9	3,858	0.23%
2019/07/22	12	47.08	13	47.50	48.95	-1	3,506	-0.03%
2019/07/19	13	44.73	13	44.49	44.50	0	3,149	0.00%
2019/07/18	2	43.75	2	42.85	41.95	0	2,877	0.00%
2019/07/17	2	44.20	4	43.33	43.25	-2	2,829	-0.07%
2019/07/16	3	44.20	2	44.00	44.00	1	2,815	0.04%
2019/07/15	4	43.68	5	43.70	43.65	-1	2,741	-0.04%
2019/07/12	12	44.78	27	43.86	43.10	-15	2,702	-0.56%
2019/07/11	8	42.28	14	42.23	43.00	-6	2,412	-0.25%
2019/07/10	4	40.60	0.9	41.00	40.80	3.1	2,316	0.14%
2019/07/09	27	41.83	7	41.67	40.40	20	2,410	0.83%
2019/07/08	23	41.40	10	42.10	41.30	13	2,324	0.56%
2019/07/05	2	40.48	9	41.26	42.40	-7	2,310	-0.30%
2019/07/04	12	40.66	3	40.52	40.30	9	2,161	0.42%
2019/07/03	0	0.00	9	39.11	39.30	-9	1,933	-0.47%
2019/07/02	0	0.00	2	35.30	35.75	-2	1,850	-0.11%
2019/06/28	0	0.00	1	34.00	34.35	-1	1,851	-0.05%
2019/06/27	6	33.80	0	0.00	33.80	6	1,887	0.32%
2019/06/25	1	33.65	0	0.00	33.65	1	1,971	0.05%
2019/06/21	0	0.00	1	35.20	34.65	-1	2,070	-0.05%
2019/06/19	1	34.40	0	0.00	34.40	1	2,078	0.05%
2019/06/17	0	0.00	1	35.40	34.85	-1	2,070	-0.05%
2019/06/13	1	33.70	0	0.00	33.60	1	2,022	0.05%
2019/06/12	1	34.10	4	34.15	34.30	-3	2,045	-0.15%
2019/06/11	4	34.33	4	35.04	34.00	0	2,045	0.00%
2019/06/06	3	31.95	0	0.00	31.65	3	1,978	0.15%
2019/06/05	2	31.70	0	0.00	31.55	2	1,972	0.10%
2019/05/30	2	32.75	0	0.00	32.35	2	2,038	0.10%
2019/05/29	0	0.00	1	32.50	32.60	-1	2,041	-0.05%
2019/05/28	1	33.15	0	0.00	33.15	1	2,048	0.05%
2019/05/24	2	31.60	0	0.00	31.85	2	2,089	0.10%
2019/05/23	0	0.00	1	31.90	31.50	-1	2,102	-0.05%
2019/05/20	0	0.00	7	33.45	33.45	-7	2,227	-0.31%
2019/05/16	1	35.00	0	0.00	35.00	1	2,381	0.04%
2019/05/14	2	33.50	2	35.00	35.10	0	2,621	0.00%
2019/05/13	3	35.23	0	0.00	35.00	3	2,659	0.11%
2019/05/09	9	36.79	0	0.00	36.10	9	2,759	0.33%
2019/05/06	3	38.45	0	0.00	38.50	3	2,907	0.10%
2019/04/30	1	39.30	0	0.00	39.60	1	3,570	0.03%
2019/04/26	3	41.20	0	0.00	40.75	3	3,544	0.08%
2019/04/25	2	41.50	3	41.97	42.00	-1	3,523	-0.03%
2019/04/24	4	42.20	5	42.35	42.05	-1	3,522	-0.03%
2019/04/23	2	42.25	1	42.60	42.50	1	3,508	0.03%
2019/04/22	1	43.30	10	42.83	43.30	-9	3,497	-0.26%
2019/04/19	1	41.95	1	42.20	41.80	0	3,463	0.00%
2019/04/18	9	41.70	0	0.00	41.40	9	3,447	0.26%
2019/04/17	0	0.00	6	44.07	43.60	-6	3,387	-0.18%
2019/04/16	10	43.11	4	43.00	43.30	6	3,329	0.18%
2019/04/15	7	43.71	8	43.84	44.00	-1	3,260	-0.03%
2019/04/12	2	41.85	3	41.95	42.00	-1	3,118	-0.03%
2019/04/11	7	41.33	2	42.75	41.20	5	3,102	0.16%
2019/04/10	0	0.00	2	41.90	41.90	-2	3,043	-0.07%
2019/04/09	3	41.67	9	42.34	42.70	-6	3,017	-0.20%
2019/04/08	0	0.00	13	41.52	41.45	-13	2,915	-0.45%
2019/04/03	2	40.95	23	40.85	40.90	-21	2,892	-0.73%
2019/04/02	1	41.35	7	41.59	41.45	-6	2,886	-0.21%
2019/04/01	9	40.97	22	41.57	40.95	-13	2,858	-0.45%
2019/03/29	12	40.44	8	40.52	40.00	4	2,810	0.14%
2019/03/28	18	41.62	14	41.41	40.70	4	2,797	0.14%
2019/03/27	16	41.37	10	41.51	41.60	6	2,738	0.22%
2019/03/26	2	39.20	0	0.00	39.00	2	2,635	0.08%
2019/03/22	2	40.35	4	39.65	40.50	-2	2,641	-0.08%
2019/03/21	3	38.90	0	0.00	39.00	3	2,615	0.11%
2019/03/20	15	39.53	0	0.00	39.15	15	2,631	0.57%
2019/03/15	0	0.00	2	39.55	39.45	-2	2,655	-0.08%
2019/03/14	18	39.20	0	0.00	38.50	18	2,645	0.68%
2019/03/12	1	38.80	0	0.00	38.50	1	2,703	0.04%
2019/03/11	0	0.00	1	39.00	38.85	-1	2,736	-0.04%
2019/03/08	0	0.00	6	37.23	38.45	-6	2,814	-0.21%
2019/03/07	22	38.45	14	38.17	38.00	8	2,872	0.28%
2019/03/06	1	40.20	0	0.00	40.05	1	2,892	0.03%
2019/02/27	0	0.00	2	40.28	40.00	-2	2,970	-0.07%
2019/02/26	1	40.20	47	40.49	40.20	-46	2,979	-1.54%
2019/02/25	8	40.93	16	41.06	40.75	-8	3,017	-0.27%
2019/02/22	3	40.90	0	0.00	40.75	3	3,024	0.10%
2019/02/21	0	0.00	8	41.94	41.50	-8	3,023	-0.26%
2019/02/20	17	40.93	5	40.90	41.10	12	2,984	0.40%
2019/02/19	0	0.00	2	42.63	41.40	-2	2,963	-0.07%
2019/02/18	2	40.78	12	40.97	41.10	-10	2,940	-0.34%
2019/02/15	4	42.60	60	42.74	42.00	-56	2,897	-1.93%
2019/02/14	3	42.65	16	43.22	43.25	-13	2,836	-0.46%
2019/02/13	2	41.45	6	40.15	41.10	-4	2,698	-0.15%
2019/02/11	0	0.00	6	39.89	39.80	-6	2,624	-0.23%
2019/01/30	3	37.53	0	0.00	38.00	3	2,563	0.12%
2019/01/29	10	37.50	1	37.60	37.45	9	2,623	0.34%
2019/01/28	80	38.39	1	38.45	38.20	79	2,676	2.95%
2019/01/25	15	37.98	9	38.09	38.10	6	2,673	0.22%
2019/01/24	7	37.94	23	38.59	38.30	-16	2,630	-0.61%
2019/01/23	12	35.96	14	36.33	37.00	-2	2,159	-0.09%
2019/01/18	24	33.34	4	33.40	33.55	20	2,082	0.96%
2019/01/17	0	0.00	5	33.20	32.75	-5	2,130	-0.23%
2019/01/16	24	32.99	0	0.00	33.10	24	2,164	1.11%
2019/01/15	10	32.05	0	0.00	32.05	10	2,188	0.46%
2019/01/09	0	0.00	10	33.60	33.30	-10	2,315	-0.43%
2019/01/04	0	0.00	12	31.50	32.30	-12	2,508	-0.48%
2019/01/03	10	33.00	2	33.10	32.85	8	2,569	0.31%
2019/01/02	0	0.00	31	33.50	33.75	-31	2,641	-1.17%
2018/12/28	3	33.50	2	33.90	34.00	1	2,704	0.04%
2018/12/27	0	0.00	3	33.80	33.65	-3	2,816	-0.11%
2018/12/26	2	34.20	0	0.00	33.60	2	2,819	0.07%
2018/12/25	1	34.20	0	0.00	34.20	1	2,829	0.04%
2018/12/24	0	0.00	10	34.69	34.90	-10	2,839	-0.35%
2018/12/22	10	34.45	0	0.00	34.50	10	2,854	0.35%
2018/12/21	10	33.45	0	0.00	34.65	10	2,869	0.35%
2018/12/20	1	34.00	0	0.00	33.95	1	2,864	0.03%
2018/12/19	3	35.30	0	0.00	34.85	3	2,869	0.10%
2018/12/13	7	37.56	0	0.00	37.55	7	2,962	0.24%
2018/12/12	0	0.00	11	37.13	37.10	-11	2,975	-0.37%
2018/12/11	20	36.12	0	0.00	36.00	20	2,989	0.67%
2018/12/10	0	0.00	6	35.98	36.05	-6	3,033	-0.20%
2018/12/07	0	0.00	11	37.23	37.50	-11	3,078	-0.36%
2018/12/06	21	36.65	6	37.28	36.50	15	3,194	0.47%
2018/12/05	6	38.92	25	38.74	38.65	-19	3,204	-0.59%
2018/12/04	11	40.35	21	40.07	40.00	-10	3,221	-0.31%
2018/12/03	3	40.17	22	40.88	40.80	-19	3,242	-0.59%
2018/11/30	4	37.40	23	37.40	38.00	-19	3,177	-0.60%
2018/11/29	0	0.00	1	37.45	36.50	-1	3,152	-0.03%
2018/11/28	11	36.35	0	0.00	36.30	11	3,150	0.35%
2018/11/27	16	34.98	5	35.05	35.50	11	3,147	0.35%
2018/11/23	4	33.86	9	33.67	33.75	-5	3,191	-0.16%
2018/11/22	17	34.93	12	34.40	33.80	5	3,231	0.15%
2018/11/21	16	34.30	3	34.43	34.70	13	3,255	0.40%
2018/11/20	4	33.95	27	33.90	34.10	-23	3,288	-0.70%
2018/11/19	5	34.50	5	34.50	34.50	0	3,308	0.00%
2018/11/16	30	34.71	0	0.00	34.10	30	3,358	0.89%
2018/11/15	6	33.43	11	33.57	33.70	-5	3,416	-0.15%
2018/11/14	0	0.00	25	34.95	34.40	-25	3,500	-0.71%
2018/11/13	22	34.47	0	0.00	35.30	22	3,790	0.58%
2018/11/09	11	35.10	15	35.25	35.45	-4	3,940	-0.10%
2018/11/08	10	36.34	12	35.72	35.10	-2	3,953	-0.05%
2018/11/07	13	35.93	8	35.98	36.00	5	3,938	0.13%
2018/11/06	1	36.00	21	35.13	34.85	-20	3,983	-0.50%
2018/11/02	1	35.00	10	35.95	35.00	-9	3,990	-0.23%
2018/11/01	39	34.14	15	35.00	34.80	24	3,981	0.60%
2018/10/31	0	0.00	3	33.25	33.00	-3	4,014	-0.07%
2018/10/30	3	31.25	3	31.70	31.70	0	4,161	0.00%
2018/10/29	26	32.32	0	0.00	32.00	26	4,148	0.63%
2018/10/26	14	32.39	17	31.54	32.35	-3	4,163	-0.07%
2018/10/25	16	32.56	21	33.08	32.30	-5	4,145	-0.12%
2018/10/24	3	34.75	8	34.93	35.35	-5	4,114	-0.12%
2018/10/23	4	34.90	1	35.65	34.90	3	4,101	0.07%
2018/10/22	17	35.67	21	36.05	36.05	-4	4,080	-0.10%
2018/10/19	0	0.00	5	33.80	34.25	-5	4,066	-0.12%
2018/10/18	11	35.44	0	0.00	35.40	11	4,033	0.27%
2018/10/17	0	0.00	10	35.50	35.50	-10	4,051	-0.25%
2018/10/16	25	36.00	13	35.58	35.50	12	4,109	0.29%
2018/10/15	5	34.85	36	34.48	34.50	-31	4,119	-0.75%
2018/10/12	42	31.62	0	0.00	32.35	42	4,089	1.03%
2018/10/11	30	31.38	33	31.40	31.35	-3	4,057	-0.07%
2018/10/09	21	35.71	1	35.30	34.80	20	4,030	0.50%
2018/10/08	20	38.45	19	37.66	37.85	1	4,021	0.02%
2018/10/05	9	40.45	11	40.38	39.80	-2	4,160	-0.05%
2018/10/04	3	44.18	0	0.00	44.15	3	4,088	0.07%
2018/10/03	0	0.00	11	44.45	44.60	-11	4,111	-0.27%
2018/10/01	0	0.00	2	45.73	46.15	-2	4,158	-0.05%
2018/09/28	10	45.00	0	0.00	44.50	10	4,241	0.24%
2018/09/27	1	44.60	10	44.60	44.75	-9	4,267	-0.21%
2018/09/26	12	45.90	0	0.00	45.40	12	4,284	0.28%
2018/09/25	7	45.13	5	44.99	46.30	2	4,307	0.05%
2018/09/21	31	44.05	9	44.08	44.50	22	4,321	0.51%
2018/09/20	11	43.45	41	43.61	43.30	-30	4,336	-0.69%
2018/09/19	5	44.96	5	45.70	45.00	0	4,340	0.00%
2018/09/18	3	45.67	0	0.00	44.85	3	4,366	0.07%
2018/09/17	4	46.93	1	47.00	46.95	3	4,410	0.07%
2018/09/14	1	45.90	8	46.97	47.90	-7	4,438	-0.16%
2018/09/13	15	44.78	16	44.90	45.05	-1	4,433	-0.02%
2018/09/12	25	44.84	14	43.21	43.20	11	4,445	0.25%
2018/09/11	18	46.99	22	47.08	46.90	-4	4,497	-0.09%
2018/09/10	1	46.20	1	48.15	46.20	0	4,775	0.00%
2018/09/06	1	51.40	0	0.00	50.50	1	4,877	0.02%
2018/09/05	0	0.00	2	51.80	51.40	-2	4,910	-0.04%
2018/09/04	0	0.00	1	51.40	51.90	-1	4,927	-0.02%
2018/09/03	1	49.90	1	50.00	49.80	0	4,920	0.00%
2018/08/31	5	50.50	3	51.40	51.40	2	4,944	0.04%
2018/08/30	2	51.00	0	0.00	50.50	2	5,026	0.04%
2018/08/29	5	50.96	1	51.00	50.80	4	5,096	0.08%
2018/08/28	3	50.43	4	50.73	50.70	-1	5,122	-0.02%
2018/08/27	2	47.35	1	47.90	48.45	1	5,167	0.02%
2018/08/24	2	47.20	2	46.68	47.05	0	5,223	0.00%
2018/08/23	11	46.44	13	46.17	47.60	-2	5,431	-0.04%
2018/08/22	0	0.00	2	47.00	46.95	-2	5,505	-0.04%
2018/08/21	3	46.05	2	45.60	46.50	1	5,605	0.02%
2018/08/20	7	46.02	1	47.50	44.60	6	5,688	0.11%
2018/08/17	26	50.91	11	51.67	49.20	15	5,577	0.27%
2018/08/16	1	54.60	2	54.85	54.60	-1	5,737	-0.02%
2018/08/15	2	55.30	1	55.20	55.30	1	5,824	0.02%
2018/08/14	1	56.20	0	0.00	56.70	1	6,281	0.02%
2018/08/13	9	55.72	2	55.75	55.90	7	6,524	0.11%
2018/08/10	7	59.10	1	59.90	58.20	6	6,505	0.09%
2018/08/09	12	61.50	12	61.59	61.00	0	6,484	0.00%
2018/08/08	7	60.09	1	60.10	60.10	6	6,496	0.09%
2018/08/07	0	0.00	7	60.99	60.60	-7	6,623	-0.11%
2018/08/06	14	55.96	12	55.60	59.20	2	6,601	0.03%
2018/08/03	5	60.40	8	60.00	60.10	-3	6,480	-0.05%
2018/08/02	7	60.26	6	60.13	59.80	1	6,568	0.02%
2018/08/01	0	0.00	5	60.26	60.30	-5	6,598	-0.08%
2018/07/31	0	0.00	6	58.85	59.30	-6	6,607	-0.09%
2018/07/30	1	57.50	1	57.90	57.70	0	6,648	0.00%
2018/07/27	0	0.00	1	59.10	59.60	-1	6,701	-0.01%
2018/07/26	2	59.20	4	59.38	58.80	-2	6,753	-0.03%
2018/07/25	2	59.15	0	0.00	58.90	2	6,821	0.03%
2018/07/24	0	0.00	2	59.10	59.60	-2	6,847	-0.03%
2018/07/23	9	58.50	1	57.90	58.20	8	6,874	0.12%
2018/07/20	2	63.60	8	64.14	63.40	-6	6,858	-0.09%
2018/07/19	1	63.30	2	64.00	63.00	-1	6,858	-0.01%
2018/07/18	7	63.40	9	63.18	62.80	-2	6,915	-0.03%
2018/07/16	5	63.64	0	0.00	63.00	5	6,935	0.07%
2018/07/13	0	0.00	8	63.65	63.80	-8	6,892	-0.12%
2018/07/12	2	58.80	0	0.00	59.80	2	6,751	0.03%
2018/07/11	0	0.00	2	57.15	58.10	-2	6,782	-0.03%
2018/07/10	0	0.00	6	56.30	57.50	-6	6,794	-0.09%
2018/07/09	0	0.00	4	55.10	55.20	-4	6,819	-0.06%
2018/07/06	16	54.55	17	56.52	54.30	-1	6,863	-0.01%
2018/07/05	0	0.00	7	57.87	57.60	-7	6,871	-0.10%
2018/07/04	0	0.00	5	58.70	58.60	-5	6,896	-0.07%
2018/07/03	5	58.84	0	0.00	58.50	5	6,918	0.07%
2018/07/02	0	0.00	2	60.80	61.00	-2	6,962	-0.03%
2018/06/29	0	0.00	7	60.47	60.80	-7	6,971	-0.10%
2018/06/28	7	58.40	6	58.02	58.00	1	6,950	0.01%
2018/06/27	8	59.73	1	60.80	58.80	7	6,970	0.10%
2018/06/26	7	59.61	8	59.58	60.00	-1	6,948	-0.01%
2018/06/25	6	60.95	3	61.47	60.90	3	6,964	0.04%
2018/06/22	3	63.77	2	63.30	63.00	1	7,101	0.01%
2018/06/21	3	64.80	7	65.20	65.30	-4	7,276	-0.05%
2018/06/20	15	62.37	5	63.96	64.10	10	7,278	0.14%
2018/06/19	22	64.76	13	65.04	64.30	9	7,169	0.13%
2018/06/15	14	71.95	12	72.38	71.40	2	6,933	0.03%
2018/06/14	4	70.15	12	70.40	70.40	-8	6,884	-0.12%
2018/06/13	6	70.00	5	69.92	69.20	1	6,928	0.01%
2018/06/12	19	70.69	4	70.50	70.50	15	7,086	0.21%
2018/06/11	10	70.69	2	70.60	70.10	8	7,271	0.11%
2018/06/08	3	71.67	0	0.00	71.50	3	7,345	0.04%
2018/06/07	18	73.52	7	74.36	72.90	11	7,612	0.14%
2018/06/06	13	73.55	4	73.75	73.00	9	7,774	0.12%
2018/06/05	1	72.10	3	73.30	72.10	-2	7,830	-0.03%
2018/06/04	5	72.54	40	72.70	72.70	-35	7,807	-0.45%
2018/06/01	2	70.15	12	70.48	70.10	-10	7,751	-0.13%
2018/05/31	43	70.83	10	72.04	70.90	33	7,704	0.43%
2018/05/30	58	72.87	47	73.12	73.00	11	7,571	0.15%
2018/05/29	6	75.52	14	77.09	74.90	-8	7,497	-0.11%
2018/05/28	46	75.67	47	75.82	75.10	-1	7,378	-0.01%
2018/05/25	32	73.96	26	73.32	73.20	6	7,271	0.08%
2018/05/24	27	73.56	37	74.38	73.80	-10	7,205	-0.14%
2018/05/23	12	71.91	11	70.65	70.70	1	7,078	0.01%
2018/05/22	65	71.39	45	71.68	72.20	20	7,194	0.28%
2018/05/21	11	69.06	16	68.67	69.40	-5	6,877	-0.07%
2018/05/18	9	63.74	10	64.78	63.10	-1	6,979	-0.01%
2018/05/17	12	66.68	17	66.44	65.30	-5	6,951	-0.07%
2018/05/16	13	66.30	12	66.53	66.40	1	7,154	0.01%
2018/05/15	6	65.33	30	66.31	67.00	-24	7,358	-0.33%
2018/05/14	22	63.62	13	62.93	63.40	9	7,452	0.12%
2018/05/11	7	62.94	0	0.00	62.30	7	7,482	0.09%
2018/05/10	11	63.33	9	63.83	64.50	2	7,516	0.03%
2018/05/09	5	62.12	5	63.04	61.90	0	7,592	0.00%
2018/05/08	8	61.93	6	62.20	61.40	2	7,650	0.03%
2018/05/07	6	61.90	8	62.53	62.90	-2	7,823	-0.03%
2018/05/04	4	59.98	21	60.47	61.50	-17	7,886	-0.22%
2018/05/03	12	59.81	10	59.73	59.50	2	7,912	0.03%
2018/05/02	7	58.50	18	60.09	60.40	-11	8,047	-0.14%
2018/04/30	23	55.59	12	56.45	57.90	11	8,141	0.14%
2018/04/27	2	54.55	1	55.10	54.90	1	8,263	0.01%
2018/04/26	11	55.03	0	0.00	53.70	11	8,558	0.13%
2018/04/25	4	54.90	3	56.20	57.10	1	8,678	0.01%
2018/04/24	9	56.10	6	55.87	56.00	3	8,806	0.03%
2018/04/23	3	61.00	2	60.50	59.20	1	9,012	0.01%
2018/04/20	1	62.30	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	61.80	7	62.00	61.90	-6	9,529	-0.06%
2018/04/18	0	0.00	1	61.30	61.20	-1	9,643	-0.01%
2018/04/17	6	61.43	0	0.00	60.70	6	9,895	0.06%
2018/04/16	6	64.00	15	63.70	63.30	-9	10,093	-0.09%
2018/04/13	5	63.62	2	63.25	63.50	3	10,590	0.03%
2018/04/12	51	61.58	50	60.00	62.40	1	10,774	0.01%
2018/04/11	19	60.87	4	60.85	61.10	15	10,948	0.14%
2018/04/10	0	0.00	1	63.00	63.00	-1	11,167	-0.01%
2018/04/09	7	64.01	18	63.42	62.70	-11	11,366	-0.10%
2018/04/03	8	63.61	5	63.68	64.10	3	11,541	0.03%
2018/04/02	1	66.50	1	66.70	66.30	0	11,640	0.00%
2018/03/30	11	67.71	0	0.00	66.20	11	11,981	0.09%
2018/03/29	2	67.15	2	67.00	67.00	0	12,188	0.00%
2018/03/28	6	67.30	2	68.35	66.20	4	12,285	0.03%
2018/03/27	25	71.15	18	70.39	68.40	7	12,524	0.06%
2018/03/26	6	68.98	5	69.04	70.60	1	12,551	0.01%
2018/03/23	7	63.53	19	63.47	65.70	-12	12,542	-0.10%
2018/03/22	6	67.27	2	67.75	66.10	4	12,725	0.03%
2018/03/21	0	0.00	11	67.94	67.80	-11	12,931	-0.09%
2018/03/20	9	67.18	5	67.18	67.20	4	13,239	0.03%
2018/03/19	14	70.17	32	69.83	69.00	-18	13,717	-0.13%
2018/03/16	13	70.78	8	70.41	70.30	5	13,950	0.04%
2018/03/15	20	71.05	6	71.42	71.20	14	14,241	0.10%
2018/03/14	6	68.07	18	67.37	68.90	-12	14,539	-0.08%
2018/03/13	51	67.56	44	67.93	68.00	7	14,988	0.05%
2018/03/12	15	62.33	17	64.29	65.60	-2	15,185	-0.01%
2018/03/09	1	60.30	8	60.31	59.70	-7	15,259	-0.05%
2018/03/08	14	58.99	0	0.00	58.40	14	15,516	0.09%
2018/03/07	1	58.00	1	58.30	58.00	0	15,768	0.00%
2018/03/06	0	0.00	2	57.60	58.00	-2	16,338	-0.01%
2018/03/05	3	58.20	2	59.20	56.80	1	16,639	0.01%
2018/03/02	3	57.80	3	57.90	58.20	0	17,129	0.00%
2018/03/01	11	57.05	11	57.08	57.50	0	17,425	0.00%
2018/02/27	1	57.50	8	58.00	57.20	-7	17,791	-0.04%
2018/02/26	8	57.23	3	57.67	56.90	5	17,987	0.03%
2018/02/23	5	59.02	21	59.25	58.70	-16	18,280	-0.09%
2018/02/22	23	56.50	33	56.41	56.80	-10	18,695	-0.05%
2018/02/21	16	53.31	22	53.42	53.40	-6	18,942	-0.03%
2018/02/12	39	53.22	25	53.41	51.60	14	19,135	0.07%
2018/02/08	20	64.70	14	63.52	63.60	6	19,581	0.03%
2018/02/07	26	68.30	32	68.52	64.50	-6	19,761	-0.03%
2018/02/06	16	68.91	5	68.72	67.60	11	19,925	0.06%
2018/02/05	12	74.50	4	74.75	75.10	8	19,735	0.04%
2018/02/02	11	77.45	5	78.26	78.00	6	19,966	0.03%
2018/02/01	10	77.81	18	78.11	77.50	-8	20,568	-0.04%
2018/01/31	8	77.09	8	76.41	77.50	0	21,135	0.00%
2018/01/30	22	76.60	9	77.49	75.60	13	21,137	0.06%
2018/01/29	2	77.35	10	76.59	76.00	-8	21,218	-0.04%
2018/01/26	3	74.30	2	75.05	75.00	1	21,171	0.00%
2018/01/25	14	76.81	36	76.76	75.00	-22	21,192	-0.10%
2018/01/24	11	74.45	16	74.19	77.30	-5	21,410	-0.02%
2018/01/23	29	76.19	13	76.31	75.50	16	21,282	0.08%
2018/01/22	30	76.60	10	76.37	76.00	20	21,229	0.09%
2018/01/19	9	80.40	21	80.21	79.60	-12	21,023	-0.06%
2018/01/18	30	80.10	12	79.78	78.70	18	20,894	0.09%
2018/01/17	41	79.39	22	79.75	78.70	19	20,796	0.09%
2018/01/16	13	78.88	5	79.80	78.30	8	20,598	0.04%
2018/01/15	16	77.13	50	77.94	80.10	-34	20,533	-0.17%
2018/01/12	3	73.77	2	73.65	73.50	1	20,312	0.00%
2018/01/11	13	73.14	7	73.67	72.70	6	20,526	0.03%
2018/01/10	29	71.91	23	71.63	71.00	6	20,382	0.03%
2018/01/09	47	75.95	29	74.68	73.60	18	20,314	0.09%
2018/01/08	16	82.98	15	82.81	80.80	1	19,997	0.01%
2018/01/05	19	84.48	16	84.80	84.30	3	20,234	0.01%
2018/01/04	44	82.30	24	83.39	83.70	20	20,093	0.10%
2018/01/03	16	81.61	10	81.64	80.70	6	19,829	0.03%
2018/01/02	10	80.37	2	80.00	79.90	8	19,745	0.04%