精材 (3374)-統一-中壢券商分點個股進出

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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30(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

精材 (3374)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/11/22	5	199.70	6	201.83	201.50	-1	8,285	-0.01%
2024/11/21	0	0.00	2	196.50	194.00	-2	8,422	-0.02%
2024/11/20	1.1	192.00	0	0.00	192.50	1.1	8,736	0.01%
2024/11/19	3	197.00	2	198.50	198.50	1	8,891	0.01%
2024/11/18	6	196.48	1	204.00	190.00	5	9,218	0.05%
2024/11/15	3	210.50	0	0.00	208.50	3	9,526	0.03%
2024/11/13	23	212.96	0	0.00	211.50	23	10,290	0.22%
2024/11/12	6	217.00	0	0.00	215.00	6	10,567	0.06%
2024/11/11	1	228.00	0	0.00	228.00	1	10,640	0.01%
2024/11/08	6	235.83	11	233.09	229.50	-5	10,742	-0.05%
2024/11/07	1	229.00	6	226.33	229.00	-5	10,646	-0.05%
2024/11/06	0	0.00	0.1	213.00	210.50	-0.1	10,706	0.00%
2024/11/05	2	212.50	0	0.00	215.50	2	10,859	0.02%
2024/11/01	0.1	209.00	0	210.00	209.50	0.1	11,170	0.00%
2024/10/30	0	0.00	0	210.50	213.50	0	11,388	0.00%
2024/10/29	1	209.00	3	208.33	208.50	-2	11,706	-0.02%
2024/10/28	2	213.50	3	211.00	209.50	-1	12,024	-0.01%
2024/10/25	0	0.00	1	216.00	216.00	-1	12,269	-0.01%
2024/10/24	1.1	215.77	1.3	220.70	214.50	-0.1	12,476	0.00%
2024/10/23	1	224.50	0	0.00	224.00	1	12,503	0.01%
2024/10/22	2.1	227.81	0	0.00	227.00	2.1	12,571	0.02%
2024/10/21	5.3	233.04	5	230.80	230.50	0.3	12,656	0.00%
2024/10/18	12	238.46	11.5	230.09	226.50	0.5	12,772	0.00%
2024/10/17	3	232.00	3.4	231.40	234.50	-0.3	12,695	0.00%
2024/10/16	0.2	223.25	0	0.00	223.50	0.2	12,748	0.00%
2024/10/15	1.1	226.91	3	226.17	225.50	-1.9	12,944	-0.01%
2024/10/14	3.2	225.53	5	225.10	225.50	-1.8	13,110	-0.01%
2024/10/11	1	224.50	0	224.50	224.00	1	13,326	0.01%
2024/10/09	1	223.50	0.2	225.00	224.00	0.8	13,677	0.01%
2024/10/08	0	0.00	1	226.00	226.00	-1	13,727	-0.01%
2024/10/07	4.2	219.01	3	219.17	222.00	1.2	14,110	0.01%
2024/10/04	5.1	215.08	8	214.31	218.00	-2.9	14,460	-0.02%
2024/10/01	1	205.50	0	0.00	208.00	1	14,575	0.01%
2024/09/30	0	207.00	1	205.00	205.50	-1	15,121	-0.01%
2024/09/27	1.2	213.82	0	0.00	211.50	1.2	15,205	0.01%
2024/09/26	1	219.00	0	0.00	213.00	1	15,296	0.01%
2024/09/25	3	215.83	3	215.83	215.00	0	15,303	0.00%
2024/09/24	5	220.66	5	213.30	210.00	0	15,271	0.00%
2024/09/23	3	228.00	1	230.00	227.50	2	15,050	0.01%
2024/09/20	0	0.00	0.1	245.00	237.00	-0.1	15,143	0.00%
2024/09/19	0	0.00	10	237.00	234.50	-10	15,071	-0.07%
2024/09/18	5	233.50	1	235.50	233.00	4	15,112	0.03%
2024/09/16	0.1	235.00	0	0.00	239.00	0.1	15,170	0.00%
2024/09/13	2	245.50	14	248.50	241.00	-12	15,382	-0.08%
2024/09/12	15	247.80	17.1	243.64	241.00	-2.1	15,411	-0.01%
2024/09/11	0	0.00	0.1	229.00	228.00	-0.1	15,443	0.00%
2024/09/10	0	228.50	1	227.00	227.50	-1	15,767	-0.01%
2024/09/09	1.1	230.48	2.1	228.21	232.50	-1.1	16,238	-0.01%
2024/09/06	7	237.13	4	232.00	229.50	3	16,546	0.02%
2024/09/05	25.1	241.62	6	235.00	233.00	19.1	16,879	0.11%
2024/09/04	7.5	245.87	28	243.89	247.00	-20.5	16,997	-0.12%
2024/09/03	3	255.33	1	254.00	252.50	2	16,951	0.01%
2024/09/02	1	263.00	0	0.00	260.00	1	16,904	0.01%
2024/08/30	21	270.12	4	271.00	266.00	17	16,810	0.10%
2024/08/29	5	269.90	10	278.50	279.00	-5	16,641	-0.03%
2024/08/28	2	276.00	1.1	274.32	276.00	0.9	16,485	0.01%
2024/08/27	19	261.18	14	256.04	270.50	5	16,323	0.03%
2024/08/26	3	259.00	3	255.67	253.50	0	16,042	0.00%
2024/08/23	2	254.50	1.5	258.33	260.00	0.5	15,875	0.00%
2024/08/22	6.1	254.38	3	253.83	258.00	3.1	15,715	0.02%
2024/08/21	2	272.50	2.1	267.17	267.00	-0.1	15,345	0.00%
2024/08/20	0	0.00	3.1	266.05	268.00	-3.1	15,079	-0.02%
2024/08/19	1.1	250.82	8	253.13	253.00	-6.9	14,649	-0.05%
2024/08/16	13	246.12	16.1	248.82	250.50	-3.1	14,164	-0.02%
2024/08/15	6	223.50	3	224.02	228.00	3	13,677	0.02%
2024/08/14	10	218.00	2	217.00	216.50	8	13,320	0.06%
2024/08/13	2	202.25	10.3	203.74	206.50	-8.3	12,993	-0.06%
2024/08/12	7.1	211.62	22	210.77	205.00	-14.9	12,821	-0.12%
2024/08/09	3	212.50	2.2	209.05	208.00	0.8	12,621	0.01%
2024/08/08	1.2	205.75	1	209.50	206.00	0.2	12,303	0.00%
2024/08/07	22	207.36	23	208.48	209.50	-1	12,085	-0.01%
2024/08/06	4.1	198.32	3	191.33	190.50	1.1	11,895	0.01%
2024/08/05	2.1	202.50	0	0.00	202.50	2.1	11,538	0.02%
2024/08/02	2.4	234.79	2.1	243.60	225.00	0.3	11,490	0.00%
2024/08/01	7	251.57	8	250.38	250.00	-1	11,223	-0.01%
2024/07/31	9	230.39	2	231.25	234.50	7	10,853	0.06%
2024/07/30	6	216.33	3.3	223.89	229.50	2.7	10,505	0.03%
2024/07/29	11	210.18	15	211.67	209.00	-4	10,201	-0.04%
2024/07/26	0	0.00	1.3	196.34	204.50	-1.3	9,969	-0.01%
2024/07/23	3	204.33	0	0.00	203.00	3	9,871	0.03%
2024/07/22	2	201.75	5	204.30	201.50	-3	9,775	-0.03%
2024/07/19	11	211.73	0.1	214.00	207.50	10.9	9,651	0.11%
2024/07/18	1	216.50	0	0.00	218.50	1	9,462	0.01%
2024/07/17	0	0.00	1	219.00	226.00	-1	9,268	-0.01%
2024/07/16	1	217.50	2	217.50	217.50	-1	9,064	-0.01%
2024/07/15	4.1	222.62	2	222.00	222.00	2.1	8,849	0.02%
2024/07/12	0	0.00	2	221.25	216.00	-2	8,616	-0.02%
2024/07/11	4	224.50	4	229.25	232.50	0	8,334	0.00%
2024/07/10	1.2	209.75	2	209.00	211.50	-0.8	7,926	-0.01%
2024/07/09	12.1	215.38	11	211.23	207.50	1.1	7,760	0.01%
2024/07/08	4.1	206.71	7	208.21	207.00	-2.9	7,274	-0.04%
2024/07/05	1	192.50	3	196.17	199.00	-2	6,751	-0.03%
2024/07/04	3	188.33	12.3	190.43	195.00	-9.3	6,431	-0.14%
2024/07/03	1.5	178.00	1	179.50	178.00	0.5	5,841	0.01%
2024/07/02	0	0.00	5	178.00	181.50	-5	5,669	-0.09%
2024/07/01	1.3	179.00	1	180.00	176.00	0.3	5,508	0.01%
2024/06/28	2	178.00	3	175.83	180.00	-1	5,448	-0.02%
2024/06/27	2	173.00	1	175.50	176.00	1	5,282	0.02%
2024/06/26	1	178.50	1	178.50	177.00	0	5,202	0.00%
2024/06/25	5	166.00	0	0.00	171.50	5	4,941	0.10%
2024/06/24	2	175.00	0	0.00	172.50	2	4,830	0.04%
2024/06/20	1	175.00	8.3	182.78	184.50	-7.3	4,569	-0.16%
2024/06/19	1	175.00	6	173.00	168.00	-5	4,287	-0.12%
2024/06/18	2	176.00	3	177.00	180.00	-1	4,035	-0.02%
2024/06/17	2	178.95	4	178.13	174.00	-2	3,810	-0.05%
2024/06/14	13	174.85	12	175.75	175.50	1	3,415	0.03%
2024/06/13	18	167.56	24	170.61	173.00	-6	2,861	-0.21%
2024/06/12	12	153.13	38	155.75	157.50	-26	2,443	-1.06%
2024/06/11	4	148.00	14	144.28	146.50	-10	1,922	-0.52%
2024/06/07	0	134.50	7	134.50	135.00	-7	1,493	-0.47%
2024/06/06	0	0.00	2	132.00	130.50	-2	1,389	-0.14%
2024/06/04	2	131.25	1	130.00	130.50	1	1,413	0.07%
2024/05/31	6	128.25	7	134.14	127.50	-1	1,400	-0.07%
2024/05/30	0	0.00	6.1	129.55	129.50	-6.1	1,304	-0.47%
2024/05/28	12.1	130.28	13	129.00	129.00	-0.9	1,245	-0.07%
2024/05/27	0	119.63	0	0.00	120.00	0	1,163	0.00%
2024/05/24	0	0.00	10	119.00	119.50	-10	1,180	-0.85%
2024/05/22	0	0.00	10	117.50	118.00	-10	1,324	-0.76%
2024/05/17	0	0.00	5	116.50	116.50	-5	1,584	-0.32%
2024/05/16	0	0.00	11	116.73	116.50	-11	1,695	-0.65%
2024/05/14	0	0.00	19	117.47	117.50	-19	1,802	-1.05%
2024/05/13	0	0.00	1	117.50	116.50	-1	1,827	-0.05%
2024/05/09	1	116.50	0	0.00	115.50	1	1,959	0.05%
2024/05/08	1	115.50	0	0.00	117.00	1	1,975	0.05%
2024/05/07	0	0.00	4	115.00	115.50	-4	2,001	-0.20%
2024/05/06	1	116.50	0	0.00	115.50	1	2,011	0.05%
2024/04/26	5	115.50	0	0.00	117.00	5	2,129	0.23%
2024/04/25	1	114.00	0	0.00	114.50	1	2,190	0.05%
2024/04/23	0	0.00	1	112.50	113.50	-1	2,217	-0.05%
2024/04/22	8	111.63	0	0.00	111.00	8	2,219	0.36%
2024/04/19	20	114.00	0	0.00	113.50	20	2,216	0.90%
2024/04/18	5	116.20	0	0.00	117.50	5	2,195	0.23%
2024/04/17	6	117.92	0	0.00	117.50	6	2,193	0.27%
2024/04/16	12	117.54	3	117.83	117.50	9	2,187	0.41%
2024/04/15	1	123.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	1	125.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	1	129.00	14	128.64	129.00	-13	2,162	-0.60%
2024/04/09	0	0.00	1.3	129.37	127.50	-1.3	2,159	-0.06%
2024/04/02	2	127.75	0	0.00	127.50	2	2,130	0.09%
2024/04/01	1	124.50	0	0.00	124.50	1	2,121	0.05%
2024/03/29	2	123.75	0	0.00	124.00	2	2,127	0.09%
2024/03/28	0	0.00	18	123.50	123.50	-18	2,128	-0.85%
2024/03/27	3	123.83	3	124.00	124.00	0	2,137	0.00%
2024/03/26	11.1	124.28	0	0.00	124.50	11.1	2,136	0.52%
2024/03/22	5	130.10	5	129.00	128.50	0	2,159	0.00%
2024/03/21	3	126.83	0	0.00	127.00	3	2,134	0.14%
2024/03/20	7	128.14	0	0.00	126.00	7	2,190	0.32%
2024/03/18	5.1	125.51	0	0.00	126.50	5.1	2,216	0.23%
2024/03/15	0	124.00	0	0.00	123.50	0	2,250	0.00%
2024/03/14	0	0.00	2	125.50	125.50	-2	2,331	-0.09%
2024/03/13	1	127.00	0	0.00	126.50	1	2,357	0.04%
2024/03/12	0	0.00	1	128.00	129.50	-1	2,385	-0.04%
2024/03/11	2	128.75	0	0.00	128.50	2	2,393	0.08%
2024/03/06	1	132.00	1	132.00	132.00	0	2,447	0.00%
2024/03/04	4	132.25	1	131.50	130.50	3	2,580	0.12%
2024/03/01	0	0.00	1	129.50	129.50	-1	2,691	-0.04%
2024/02/29	1	129.50	1	129.50	132.00	0	2,817	0.00%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	8.1	131.74	0	0.00	130.50	8.1	3,073	0.26%
2024/02/23	0	0.00	1	136.00	132.50	-1	3,063	-0.03%
2024/02/21	1	130.01	0	0.00	129.50	1	2,972	0.03%
2024/02/19	3	134.67	1	133.50	133.50	2	2,822	0.07%
2024/02/16	1	131.50	1	132.50	132.50	0	2,756	0.00%
2024/02/15	1	129.00	2	131.00	131.50	-1	2,759	-0.04%
2024/02/05	1	127.50	1	127.00	126.50	0	2,821	0.00%
2024/02/02	2	129.50	1	129.00	128.00	1	2,833	0.04%
2024/01/31	0	0.00	1	125.50	125.50	-1	2,787	-0.04%
2024/01/19	6	128.17	5	125.50	125.50	1	2,939	0.03%
2024/01/15	1	122.50	0	0.00	123.50	1	2,988	0.03%
2024/01/09	0	0.00	0.2	122.00	120.50	-0.2	3,195	-0.01%
2024/01/08	1	122.50	0	0.00	120.50	1	3,204	0.03%
2024/01/04	3	123.67	2	123.00	123.00	1	3,265	0.03%
2024/01/03	1	124.50	1	124.50	124.00	0	3,256	0.00%
2023/12/27	1	128.50	1	128.00	128.00	0	3,291	0.00%
2023/12/20	0.2	126.00	3	125.33	125.00	-2.8	3,405	-0.08%
2023/12/19	0	0.00	1	126.50	127.00	-1	3,373	-0.03%
2023/12/18	0	128.50	1	128.00	128.00	-1	3,370	-0.03%
2023/12/15	1	132.50	0.1	132.00	130.00	0.9	3,365	0.03%
2023/12/14	2	130.00	16	130.50	130.00	-14	3,308	-0.42%
2023/12/13	0	0.00	3	128.17	128.00	-3	3,271	-0.09%
2023/12/12	10	127.75	5	127.50	127.50	5	3,258	0.15%
2023/12/11	9	127.40	13	128.46	128.50	-4	3,222	-0.12%
2023/12/08	1	136.00	10.2	136.99	136.00	-9.2	3,128	-0.29%
2023/12/07	14	134.07	2.2	134.82	135.00	11.8	3,092	0.38%
2023/12/06	1	136.50	0	0.00	136.00	1	3,046	0.03%
2023/12/05	5	137.20	3	139.00	135.50	2	3,037	0.07%
2023/12/04	5.2	137.83	1.7	138.06	137.50	3.5	2,976	0.12%
2023/12/01	11	139.45	0.3	140.00	139.50	10.7	2,929	0.37%
2023/11/30	15	138.50	0	0.00	138.00	15	2,840	0.53%
2023/11/29	7	135.64	3	135.83	136.00	4	2,739	0.15%
2023/11/28	3	133.50	2	134.50	132.50	1	2,664	0.04%
2023/11/27	2	137.50	1.5	139.68	133.50	0.5	2,531	0.02%
2023/11/22	2.7	133.50	1	130.50	133.50	1.7	2,096	0.08%
2023/11/21	1.3	132.38	6	132.42	132.50	-4.7	2,064	-0.23%
2023/11/20	0	0.00	2	131.00	131.00	-2	2,017	-0.10%
2023/11/17	2	129.75	0	0.00	129.50	2	1,997	0.10%
2023/11/16	1	129.50	0	0.00	128.00	1	1,978	0.05%
2023/11/15	2	129.25	4	130.13	128.50	-2	1,973	-0.10%
2023/11/14	3	129.00	6.2	128.15	130.00	-3.2	1,941	-0.16%
2023/11/13	2.2	130.48	2	134.50	128.50	0.2	1,908	0.01%
2023/11/10	1	127.00	1	127.50	127.00	0	1,789	0.00%
2023/11/09	2	128.25	0	0.00	129.00	2	1,763	0.11%
2023/11/08	1	129.00	1	127.50	128.50	0	1,773	0.00%
2023/11/06	3	124.83	4	126.63	128.00	-1	1,633	-0.06%
2023/11/03	1	122.00	0	0.00	121.00	1	1,518	0.07%
2023/11/01	2	118.00	0	0.00	115.50	2	1,514	0.13%
2023/10/31	2	121.00	0	0.00	115.50	2	1,516	0.13%
2023/10/26	3	119.33	0	0.00	117.50	3	1,550	0.19%
2023/10/25	3	122.50	3	121.83	122.50	0	1,527	0.00%
2023/10/24	1	119.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	120.50	3	120.50	116.50	-2	1,494	-0.13%
2023/10/19	2	121.00	3	120.67	123.50	-1	1,467	-0.07%
2023/10/17	2	118.50	1	119.00	118.00	1	1,490	0.07%
2023/10/16	1	118.00	0	0.00	115.00	1	1,520	0.07%
2023/10/13	0.1	119.00	3	117.50	118.00	-2.9	1,554	-0.19%
2023/10/12	4	118.75	1	115.00	119.00	3	1,593	0.19%
2023/10/04	1	109.00	1	110.50	111.00	0	1,849	0.00%
2023/10/02	2	116.75	0	0.00	115.50	2	1,943	0.10%
2023/09/28	3	118.33	3	117.17	117.50	0	2,015	0.00%
2023/09/27	0	0.00	2	118.00	118.00	-2	2,224	-0.09%
2023/09/25	0	0.00	1	109.50	108.50	-1	2,693	-0.04%
2023/09/22	1	105.50	2	107.75	109.00	-1	2,730	-0.04%
2023/09/21	2	106.50	2	106.00	106.00	0	2,758	0.00%
2023/09/20	3	108.00	0	0.00	108.00	3	2,834	0.11%
2023/09/15	0	0.00	1	113.50	113.50	-1	3,046	-0.03%
2023/09/14	1	111.00	2	113.00	113.00	-1	3,093	-0.03%
2023/09/12	0	0.00	2	110.50	110.50	-2	3,224	-0.06%
2023/09/11	2	110.00	0	0.00	110.00	2	3,387	0.06%
2023/09/08	1	111.52	0	0.00	111.50	1	3,478	0.03%
2023/09/07	0	0.00	1	117.50	115.50	-1	3,711	-0.03%
2023/09/06	0	0.00	0	116.00	116.00	0	4,172	0.00%
2023/09/05	0	0.00	2	114.00	117.00	-2	4,457	-0.04%
2023/09/04	2	112.50	0	0.00	113.00	2	4,748	0.04%
2023/08/31	0	0.00	4	113.00	114.00	-4	4,918	-0.08%
2023/08/30	2	111.50	3	112.67	112.00	-1	4,926	-0.02%
2023/08/29	2	109.50	4	111.50	111.50	-2	4,931	-0.04%
2023/08/28	4	109.88	3	110.00	110.00	1	4,935	0.02%
2023/08/25	2	111.50	1	111.00	111.00	1	4,937	0.02%
2023/08/24	4	113.50	4	114.38	113.50	0	4,937	0.00%
2023/08/23	0	0.00	2	113.00	113.00	-2	4,936	-0.04%
2023/08/22	4	111.13	4	110.50	110.50	0	4,959	0.00%
2023/08/21	3	109.83	2	111.00	111.00	1	4,962	0.02%
2023/08/18	2	110.50	0	0.00	109.00	2	4,945	0.04%
2023/08/17	0	0.00	2	112.00	112.00	-2	4,932	-0.04%
2023/08/16	0	0.00	2	111.50	110.00	-2	4,920	-0.04%
2023/08/15	0	0.00	2	110.50	110.00	-2	4,908	-0.04%
2023/08/14	0	0.00	3	109.17	109.00	-3	4,897	-0.06%
2023/08/11	2	113.50	1	113.50	113.50	1	4,858	0.02%
2023/08/10	2	114.25	1	113.00	113.00	1	4,851	0.02%
2023/08/09	0	0.00	2	117.50	117.00	-2	4,829	-0.04%
2023/08/08	3	116.67	1	116.00	116.00	2	4,820	0.04%
2023/08/07	4	119.75	0	0.00	119.00	4	4,807	0.08%
2023/08/04	1	119.00	0	0.00	121.00	1	4,784	0.02%
2023/08/02	2	121.25	1	122.00	120.50	1	4,776	0.02%
2023/08/01	0	0.00	1	127.00	123.50	-1	4,750	-0.02%
2023/07/31	2	126.00	0	0.00	125.00	2	4,721	0.04%
2023/07/28	2	128.00	12	128.54	128.50	-10	4,688	-0.21%
2023/07/26	6	126.92	0	0.00	125.50	6	4,655	0.13%
2023/07/25	5	131.50	10	128.25	129.00	-5	4,639	-0.11%
2023/07/24	10	125.75	0.1	125.50	126.50	9.9	4,607	0.21%
2023/07/21	3	127.17	2	127.50	129.50	1	4,566	0.02%
2023/07/20	1	134.50	1	136.50	136.50	0	4,510	0.00%
2023/07/19	1	135.00	1	134.00	134.00	0	4,475	0.00%
2023/07/18	1	133.00	2	135.50	132.50	-1	4,433	-0.02%
2023/07/17	2	135.25	0	0.00	134.00	2	4,399	0.05%
2023/07/14	3	137.17	0	0.00	138.00	3	4,358	0.07%
2023/07/13	8	135.75	5.7	137.71	134.50	2.3	4,332	0.05%
2023/07/12	1	139.00	4	135.38	137.00	-3	4,253	-0.07%
2023/07/11	0.3	135.04	0	0.00	133.50	0.3	4,175	0.01%
2023/07/07	2.5	134.00	20	134.50	134.00	-17.5	4,061	-0.43%
2023/07/06	21	137.81	39	138.15	135.00	-18	3,973	-0.45%
2023/07/05	14	140.64	8	141.44	140.00	6	3,862	0.16%
2023/07/04	27	142.02	19	142.71	144.50	8	3,576	0.22%
2023/07/03	1	131.50	11	131.45	131.50	-10	3,173	-0.32%
2023/06/30	6	125.00	2	127.50	128.50	4	3,046	0.13%
2023/06/29	1	125.50	1	126.00	126.00	0	3,017	0.00%
2023/06/28	10	128.05	13	129.19	126.50	-3	3,009	-0.10%
2023/06/27	3	127.50	10	128.05	126.50	-7	2,960	-0.24%
2023/06/26	4	125.38	1	125.00	124.50	3	2,867	0.10%
2023/06/21	10	122.85	1	124.50	123.00	9	2,813	0.32%
2023/06/20	0	0.00	2	128.00	126.50	-2	2,776	-0.07%
2023/06/19	32	127.91	0	0.00	129.00	32	2,744	1.17%
2023/06/16	2	128.25	4	128.38	127.00	-2	2,673	-0.07%
2023/06/15	3	132.50	5	133.10	130.00	-2	2,616	-0.08%
2023/06/14	10	130.15	3	128.50	129.00	7	2,456	0.28%
2023/06/13	9	130.83	10	129.30	130.00	-1	2,372	-0.04%
2023/06/12	10	132.80	6	132.83	128.00	4	2,139	0.19%
2023/06/09	15	122.00	36	125.44	128.00	-21	1,682	-1.25%
2023/06/08	3	114.50	22	117.23	116.50	-19	1,425	-1.33%
2023/06/07	8	111.19	21	110.98	113.00	-13	1,147	-1.13%
2023/06/02	1	106.00	0	0.00	105.00	1	1,148	0.09%
2023/06/01	7	104.00	10	105.15	105.00	-3	1,157	-0.26%
2023/05/31	0	0.00	5	105.00	105.00	-5	1,156	-0.43%
2023/05/30	5	104.50	1	104.50	105.50	4	1,153	0.35%
2023/05/29	1	106.00	30	105.50	105.00	-29	1,152	-2.52%
2023/05/26	1	105.00	5	105.60	104.50	-4	1,146	-0.35%
2023/05/25	0	102.50	0	0.00	102.50	0	1,117	0.00%
2023/05/19	5	99.70	4	100.50	99.70	1	1,199	0.08%
2023/05/17	5	99.40	0	0.00	99.40	5	1,234	0.40%
2023/05/16	2	99.00	0	0.00	99.10	2	1,243	0.16%
2023/05/11	0	0.00	2	98.05	95.90	-2	1,373	-0.15%
2023/04/28	1	98.50	0	0.00	98.00	1	1,579	0.06%
2023/04/26	4	96.30	0	0.00	98.80	4	1,599	0.25%
2023/04/25	4	98.70	0.1	98.30	97.80	3.9	1,649	0.23%
2023/04/24	0	0.00	1	102.01	102.50	-1	1,627	-0.06%
2023/04/21	13	103.19	0	103.50	102.00	13	1,639	0.79%
2023/04/20	6	105.50	0	106.00	105.00	6	1,658	0.36%
2023/04/19	1	110.00	0.8	108.00	107.50	0.2	1,685	0.01%
2023/04/18	5	111.60	1	112.00	110.50	4	1,686	0.24%
2023/04/13	0	0.00	1	107.00	106.50	-1	1,613	-0.06%
2023/04/12	8	107.00	0	0.00	107.00	8	1,616	0.49%
2023/04/11	5	108.00	0	0.00	108.00	5	1,615	0.31%
2023/04/10	0	0.00	2	107.00	107.00	-2	1,630	-0.12%
2023/04/06	0	107.50	0	0.00	107.00	0	1,634	0.00%
2023/03/29	5	107.50	0	110.00	107.50	5	1,661	0.30%
2023/03/28	2	110.50	0	0.00	110.00	2	1,664	0.12%
2023/03/27	6	108.08	3	109.50	108.00	3	1,636	0.18%
2023/03/24	5	111.00	3	111.33	110.50	2	1,643	0.12%
2023/03/23	1.1	110.06	2	110.50	110.00	-0.9	1,629	-0.05%
2023/03/22	2	109.00	4	109.75	110.00	-2	1,625	-0.12%
2023/03/21	1	109.00	1.1	108.06	108.00	-0.1	1,613	-0.01%
2023/03/15	1	107.50	0	0.00	107.50	1	1,645	0.06%
2023/03/14	1	106.50	0	0.00	106.50	1	1,667	0.06%
2023/03/13	1	105.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	3	110.33	20	110.00	110.00	-17	1,747	-0.97%
2023/03/09	0	0.00	3	111.50	111.50	-3	1,840	-0.16%
2023/03/08	8	111.13	46	110.64	111.50	-38	1,820	-2.09%
2023/03/06	1	106.50	0	106.00	105.50	1	1,721	0.06%
2023/03/03	2	103.50	0	0.00	103.00	2	1,724	0.12%
2023/03/02	0	0.00	1	103.50	103.50	-1	1,756	-0.06%
2023/02/22	1	101.51	3	101.83	101.50	-2	1,922	-0.10%
2023/02/21	0	104.50	0	0.00	104.00	0	1,967	0.00%
2023/02/20	5	104.00	1	104.50	104.00	4	2,166	0.18%
2023/02/17	13	103.19	3	103.00	104.00	10	2,329	0.43%
2023/02/16	2	105.00	0	0.00	106.50	2	2,299	0.09%
2023/02/15	1	104.01	0	0.00	104.00	1	2,338	0.04%
2023/02/14	2	105.50	0	0.00	106.00	2	2,348	0.09%
2023/02/13	5	105.50	0	0.00	105.50	5	2,382	0.21%
2023/02/10	14	108.57	20	112.25	107.00	-6	2,416	-0.25%
2023/02/09	0	0.00	2	109.50	109.50	-2	2,373	-0.08%
2023/02/08	3	109.00	0	0.00	108.50	3	2,368	0.13%
2023/02/07	0	0.00	2	108.25	108.00	-2	2,346	-0.09%
2023/02/06	0	0.00	10	107.50	107.00	-10	2,345	-0.43%
2023/02/03	6	107.67	0	0.00	107.50	6	2,350	0.26%
2023/02/02	15	108.73	4	110.00	109.00	11	2,346	0.47%
2023/02/01	5	107.00	2	108.00	107.50	3	2,326	0.13%
2023/01/31	1	106.00	2	106.50	107.00	-1	2,332	-0.04%
2023/01/30	30	106.00	0	0.00	106.00	30	2,325	1.29%
2023/01/16	2	103.50	0	0.00	103.50	2	2,261	0.09%
2023/01/13	1	102.00	2	106.00	101.50	-1	2,252	-0.04%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/11	1	102.50	0	0.00	102.50	1	2,206	0.05%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2023/01/06	2	98.00	2	98.90	102.00	0	2,163	0.00%
2023/01/05	0	0.00	1	98.10	97.80	-1	2,167	-0.05%
2023/01/04	0	0.00	2	98.20	98.50	-2	2,200	-0.09%
2023/01/03	0	0.00	2	98.20	97.80	-2	2,245	-0.09%
2022/12/30	2	97.25	0	0.00	96.30	2	2,255	0.09%
2022/12/28	2	95.40	0	0.00	95.40	2	2,345	0.09%
2022/12/23	2	98.20	0	0.00	99.50	2	2,554	0.08%
2022/12/22	0	0.00	1	101.00	101.00	-1	2,641	-0.04%
2022/12/21	1	100.50	0	0.00	100.50	1	2,707	0.04%
2022/12/19	1	104.50	0	0.00	103.50	1	2,786	0.04%
2022/12/16	1	102.00	0	0.00	102.50	1	2,826	0.04%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/13	2	102.50	0	0.00	102.50	2	2,799	0.07%
2022/12/06	3	108.00	2	106.50	106.50	1	2,754	0.04%
2022/12/05	3	111.33	0	0.00	111.00	3	2,723	0.11%
2022/12/02	1	108.50	3	108.00	108.50	-2	2,658	-0.08%
2022/12/01	2	109.00	1	109.49	106.00	1	2,630	0.04%
2022/11/30	0	0.00	3	104.83	104.50	-3	2,535	-0.12%
2022/11/29	7	102.64	0	0.00	103.00	7	2,536	0.28%
2022/11/24	0	0.00	1	105.00	105.50	-1	2,562	-0.04%
2022/11/23	3	104.00	0	0.00	104.00	3	2,530	0.12%
2022/11/21	1	106.00	0	0.00	104.50	1	2,488	0.04%
2022/11/18	1	106.00	3	106.50	106.00	-2	2,459	-0.08%
2022/11/17	4	106.25	4	106.25	107.00	0	2,423	0.00%
2022/11/16	2	108.75	3	111.00	108.00	-1	2,381	-0.04%
2022/11/15	0	0.00	3	108.33	109.50	-3	2,254	-0.13%
2022/11/14	0	0.00	3	99.43	99.70	-3	2,158	-0.14%
2022/11/11	3	99.27	2	99.15	97.80	1	2,164	0.05%
2022/11/10	1	95.20	5	95.98	95.50	-4	2,125	-0.19%
2022/11/09	0	0.00	1	94.00	94.40	-1	2,125	-0.05%
2022/11/08	2	93.30	4	94.30	92.40	-2	2,124	-0.09%
2022/11/07	2	94.00	0	0.00	93.30	2	2,197	0.09%
2022/11/04	3	94.97	1	94.00	96.70	2	2,209	0.09%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	1	94.80	0	0.00	94.70	1	2,396	0.04%
2022/10/31	0	0.00	3	95.03	95.70	-3	2,495	-0.12%
2022/10/27	0	0.00	1	91.70	92.90	-1	2,534	-0.04%
2022/10/25	0	0.00	9	87.84	87.50	-9	2,534	-0.36%
2022/10/24	3	90.07	0	0.00	88.40	3	2,546	0.12%
2022/10/21	0	0.00	4	89.88	89.60	-4	2,560	-0.16%
2022/10/14	1	88.20	1	90.90	90.50	0	2,810	0.00%
2022/10/05	1	95.60	3	97.17	94.20	-2	3,049	-0.07%
2022/10/03	3	90.80	0	0.00	91.00	3	3,013	0.10%
2022/09/30	0	0.00	8	92.03	96.00	-8	3,088	-0.26%
2022/09/29	12	93.81	1	93.70	92.90	11	3,245	0.34%
2022/09/28	5	98.50	0	0.00	97.20	5	3,202	0.16%
2022/09/27	2	99.30	0	0.00	106.00	2	3,173	0.06%
2022/09/26	6	107.58	7	105.14	103.00	-1	3,145	-0.03%
2022/09/23	4	117.50	0	0.00	113.00	4	3,130	0.13%
2022/09/20	1	121.00	0	0.00	121.50	1	3,169	0.03%
2022/09/14	0	0.00	1	124.00	125.00	-1	3,354	-0.03%
2022/09/12	1	125.00	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0	0.00	2	124.00	124.50	-2	3,512	-0.06%
2022/09/07	1	120.00	1	118.00	120.50	0	3,553	0.00%
2022/09/06	2	120.50	2	120.00	119.50	0	3,601	0.00%
2022/09/05	6	125.33	0	0.00	122.00	6	3,648	0.16%
2022/09/01	2	129.25	2	128.75	127.50	0	3,671	0.00%
2022/08/31	3	130.33	1	132.00	131.50	2	3,663	0.05%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/29	1	124.50	0	0.00	126.00	1	3,692	0.03%
2022/08/26	1	130.00	1	131.50	128.00	0	3,795	0.00%
2022/08/25	1	130.00	1	130.00	129.50	0	3,821	0.00%
2022/08/24	1	129.00	0	0.00	128.00	1	3,855	0.03%
2022/08/23	1	126.50	1	128.50	127.50	0	3,982	0.00%
2022/08/22	0	0.00	2	132.00	128.50	-2	4,022	-0.05%
2022/08/19	0	0.00	4	127.25	129.50	-4	3,998	-0.10%
2022/08/18	0	0.00	1	124.50	124.50	-1	3,947	-0.03%
2022/08/12	3	118.17	1	121.50	122.50	2	4,094	0.05%
2022/08/11	0	0.00	2	121.50	120.50	-2	4,113	-0.05%
2022/08/10	5	120.80	0	0.00	120.50	5	4,137	0.12%
2022/08/09	2	125.75	4	125.00	125.00	-2	4,121	-0.05%
2022/08/08	4	130.13	0	0.00	130.00	4	4,069	0.10%
2022/08/05	1	130.00	0	0.00	129.50	1	4,038	0.02%
2022/08/01	0	0.00	1	127.00	127.00	-1	3,991	-0.03%
2022/07/29	2	129.00	2	128.25	129.00	0	4,034	0.00%
2022/07/27	0	0.00	2	126.00	128.50	-2	4,109	-0.05%
2022/07/26	2	128.00	1	128.00	127.50	1	4,362	0.02%
2022/07/25	1	122.00	0	0.00	126.00	1	4,407	0.02%
2022/07/21	3	123.50	1	127.02	128.00	2	4,613	0.04%
2022/07/20	1	121.53	0	0.00	122.00	1	4,686	0.02%
2022/07/18	2	123.50	1	122.50	124.50	1	4,884	0.02%
2022/07/15	1	122.00	3	121.67	122.00	-2	5,046	-0.04%
2022/07/14	2	106.75	2	110.50	114.00	0	4,993	0.00%
2022/07/13	1	108.50	2	108.50	108.00	-1	5,079	-0.02%
2022/07/12	8	107.75	7	106.43	107.00	1	5,151	0.02%
2022/07/11	1	112.00	0	112.50	112.50	1	5,095	0.02%
2022/07/08	7	108.71	12	110.63	111.00	-5	5,042	-0.10%
2022/07/07	3	105.99	0	0.00	111.00	3	4,893	0.06%
2022/07/06	1	113.00	0	0.00	111.50	1	4,678	0.02%
2022/07/05	4	123.00	4	122.63	123.50	0	4,631	0.00%
2022/07/04	1	121.00	0	0.00	121.50	1	4,591	0.02%
2022/07/01	2	125.00	10	123.20	122.00	-8	4,577	-0.17%
2022/06/30	3	130.83	6	128.75	128.50	-3	4,554	-0.07%
2022/06/27	2	131.50	1	130.00	131.50	1	4,742	0.02%
2022/06/23	0	0.00	4	124.63	124.50	-4	4,660	-0.09%
2022/06/22	1	123.42	0	0.00	119.50	1	4,605	0.02%
2022/06/21	0	0.00	1	123.50	124.50	-1	4,556	-0.02%
2022/06/20	8	123.50	3	123.17	122.00	5	4,497	0.11%
2022/06/17	2	129.75	2	129.75	129.50	0	4,437	0.00%
2022/06/16	3	134.16	2	132.00	131.50	1	4,399	0.02%
2022/06/15	6	139.00	2	142.00	137.00	4	4,351	0.09%
2022/06/14	1	146.50	2	145.25	145.00	-1	4,309	-0.02%
2022/06/13	1	146.50	1	147.50	146.00	0	4,244	0.00%
2022/06/10	4	147.50	0	0.00	148.50	4	4,214	0.09%
2022/06/09	0	0.00	1	147.50	148.00	-1	4,190	-0.02%
2022/06/08	0	146.00	3	146.50	146.00	-3	4,161	-0.07%
2022/06/07	3	146.17	4	145.38	147.00	-1	4,144	-0.02%
2022/06/06	1	150.00	2.1	150.58	147.00	-1.1	4,107	-0.03%
2022/06/02	1	149.50	2	148.25	146.00	-1	4,008	-0.02%
2022/06/01	0	0.00	2	146.50	148.00	-2	3,969	-0.05%
2022/05/31	6	148.67	4	149.12	147.00	2	3,922	0.05%
2022/05/30	4	145.50	0	0.00	146.00	4	3,782	0.11%
2022/05/27	0	0.00	1	142.00	143.50	-1	3,728	-0.03%
2022/05/26	1.1	139.15	0	0.00	140.50	1.1	3,679	0.03%
2022/05/25	2	141.00	2	141.00	140.50	0	3,661	0.00%
2022/05/24	2	137.00	1	143.50	138.00	1	3,663	0.03%
2022/05/23	4	143.50	1	144.00	142.50	3	3,617	0.08%
2022/05/20	0	0.00	1	143.50	144.00	-1	3,542	-0.03%
2022/05/19	2	141.75	6	141.58	144.00	-4	3,476	-0.12%
2022/05/18	1	141.00	4	140.50	139.50	-3	3,422	-0.09%
2022/05/17	4	139.25	0	0.00	140.00	4	3,358	0.12%
2022/05/16	1	137.50	1	138.50	135.00	0	3,322	0.00%
2022/05/13	2	136.00	2	135.75	135.50	0	3,295	0.00%
2022/05/10	0	0.00	0.2	131.50	135.50	-0.2	3,192	-0.01%
2022/05/09	2.1	130.71	0	0.00	133.00	2.1	3,173	0.07%
2022/05/05	0	0.00	2	135.50	134.50	-2	3,077	-0.06%
2022/05/03	0	0.00	1	143.50	137.00	-1	2,958	-0.03%
2022/04/29	0	0.00	1	137.50	138.00	-1	2,675	-0.04%
2022/04/28	2	137.50	0	0.00	135.50	2	2,587	0.08%
2022/04/27	3	131.33	15	129.53	136.00	-12	2,398	-0.50%
2022/04/26	5	138.60	4	133.75	131.50	1	2,301	0.04%
2022/04/25	7	137.50	7	137.79	137.00	0	2,148	0.00%
2022/04/22	4	138.50	1	138.50	138.00	3	2,052	0.15%
2022/04/21	2	136.75	6.4	137.28	138.00	-4.4	1,943	-0.23%
2022/04/19	17	133.79	18	130.33	126.50	-1	1,602	-0.06%
2022/04/18	1	129.50	10	129.05	130.00	-9	1,483	-0.61%
2022/04/12	0.1	119.30	2	119.25	120.00	-2	1,510	-0.13%
2022/04/08	2	123.50	0	0.00	123.00	2	1,832	0.11%
2022/04/07	2.1	122.29	2.8	122.33	123.00	-0.8	1,864	-0.04%
2022/04/06	0.3	126.17	0	0.00	125.00	0.3	1,911	0.02%
2022/04/01	0.5	128.40	0	0.00	128.50	0.5	2,004	0.02%
2022/03/31	5	130.60	4.1	130.83	130.50	0.9	1,990	0.05%
2022/03/30	0	0.00	7	127.43	130.50	-7	1,826	-0.38%
2022/03/23	1	123.00	1	122.50	122.50	0	1,754	0.00%
2022/03/22	1	120.00	0	0.00	121.00	1	1,754	0.06%
2022/03/17	0	0.00	1	124.00	122.00	-1	1,788	-0.06%
2022/03/16	1	118.00	2	119.50	119.50	-1	1,777	-0.06%
2022/03/15	1	118.00	3	117.50	118.00	-2	1,772	-0.11%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/10	1	119.50	3	120.33	118.00	-2	1,852	-0.11%
2022/03/07	1	116.50	0	0.00	118.50	1	1,988	0.05%
2022/03/03	0.1	123.00	0	0.00	122.50	0.1	2,013	0.00%
2022/02/25	0.1	118.50	0	0.00	118.50	0.1	2,038	0.00%
2022/02/24	2	118.50	2	120.00	118.00	0	2,053	0.00%
2022/02/23	2	120.00	2	121.00	122.00	0	2,048	0.00%
2022/02/22	5	120.40	0	0.00	120.00	5	2,086	0.24%
2022/02/18	6.1	121.45	3	122.83	124.50	3.1	2,107	0.15%
2022/02/17	1	131.00	2	131.00	130.50	-1	2,049	-0.05%
2022/02/15	0	0.00	0.2	129.22	128.00	-0.2	2,116	-0.01%
2022/02/11	0.2	129.50	1	129.00	128.50	-0.8	2,313	-0.03%
2022/02/10	1	131.50	0	0.00	132.00	1	2,569	0.04%
2022/02/08	0	129.00	0	0.00	129.50	0	2,664	0.00%
2022/01/26	0.1	126.00	1	125.50	125.50	-0.9	2,719	-0.03%
2022/01/24	1	128.00	3	126.50	129.50	-2	2,841	-0.07%
2022/01/21	0.1	133.00	0	0.00	131.00	0.1	2,843	0.00%
2022/01/20	1	133.00	1	132.00	135.00	0	2,851	0.00%
2022/01/19	4	133.75	1	134.00	133.00	3	2,867	0.10%
2022/01/18	3	137.83	0	0.00	136.00	3	2,872	0.10%
2022/01/14	4	138.00	4	136.88	136.00	0	2,897	0.00%
2022/01/12	0	0.00	0.4	136.00	137.50	-0.4	2,969	-0.01%
2022/01/11	1	136.00	0	0.00	136.50	1	3,074	0.03%
2022/01/10	5	139.50	0	0.00	139.50	5	3,363	0.15%
2022/01/07	2	138.00	29	138.31	138.00	-27	3,428	-0.79%
2022/01/06	0	141.50	1	140.50	141.50	-1	3,396	-0.03%
2022/01/05	0	0.00	2	144.50	143.00	-2	3,378	-0.06%
2022/01/04	13	148.96	7	148.14	146.00	6	3,327	0.18%
2022/01/03	1.3	145.37	2	145.00	143.00	-0.7	3,050	-0.02%
2021/12/30	0	0.00	2	143.50	143.00	-2	3,016	-0.07%
2021/12/29	1	145.50	0	0.00	145.00	1	2,999	0.03%
2021/12/28	2	142.75	5	143.80	143.00	-3	2,959	-0.10%
2021/12/22	2	137.50	0	0.00	137.50	2	2,943	0.07%
2021/12/20	0	0.00	2	136.00	135.50	-2	2,956	-0.07%
2021/12/17	1	136.50	0	0.00	137.00	1	2,960	0.03%
2021/12/16	2	139.00	0	0.00	138.00	2	2,960	0.07%
2021/12/15	0	0.00	1	137.00	136.50	-1	2,959	-0.03%
2021/12/14	4	137.63	0	0.00	136.50	4	2,979	0.13%
2021/12/13	1	137.50	1	139.00	137.50	0	2,997	0.00%
2021/12/10	10	141.00	0	0.00	140.50	10	2,997	0.33%
2021/12/08	2	143.50	1	143.00	142.00	1	3,038	0.03%
2021/12/07	0	0.00	1	142.00	142.00	-1	3,038	-0.03%
2021/12/06	21	144.05	1.1	145.05	144.00	20	3,028	0.66%
2021/12/03	6	145.33	29	145.09	144.50	-23	3,015	-0.76%
2021/12/02	3	141.50	2	141.50	143.00	1	2,974	0.03%
2021/12/01	24	141.54	1	141.50	142.00	23	2,961	0.78%
2021/11/30	4	138.00	1	138.00	138.00	3	2,964	0.10%
2021/11/29	0	133.00	0	0.00	136.00	0	3,003	0.00%
2021/11/26	1	136.50	0	0.00	134.50	1	3,064	0.03%
2021/11/25	0	0.00	50	138.25	138.00	-50	3,102	-1.61%
2021/11/24	0	0.00	1	138.00	138.50	-1	3,117	-0.03%
2021/11/23	1	138.00	1	138.50	138.00	0	3,137	0.00%
2021/11/22	0	0.00	1	143.00	141.00	-1	3,221	-0.03%
2021/11/19	0	0.00	2	144.50	143.00	-2	3,264	-0.06%
2021/11/17	0	0.00	3	142.33	142.00	-3	3,270	-0.09%
2021/11/16	0	0.00	1	142.50	142.50	-1	3,270	-0.03%
2021/11/15	1	144.50	0	0.00	144.50	1	3,283	0.03%
2021/11/12	7	141.79	15	141.93	143.50	-8	3,317	-0.24%
2021/11/11	2	142.25	1	142.50	142.00	1	3,340	0.03%
2021/11/10	4	146.75	0	0.00	147.50	4	3,484	0.11%
2021/11/09	7	148.07	7	148.71	146.50	0	3,652	0.00%
2021/11/08	0	0.00	1	139.50	138.00	-1	3,417	-0.03%
2021/11/05	1	138.50	0	137.00	138.50	1	3,474	0.03%
2021/11/04	0	134.00	1	134.02	136.50	-1	3,454	-0.03%
2021/11/03	1	134.01	0	0.00	134.00	1	3,468	0.03%
2021/11/01	3	138.50	1	138.00	139.00	2	3,422	0.06%
2021/10/29	52	135.77	6	135.17	135.00	46	3,421	1.34%
2021/10/28	2	137.50	0	0.00	135.00	2	3,431	0.06%
2021/10/27	0	0.00	5	136.50	136.00	-5	3,456	-0.14%
2021/10/26	8	133.63	10	136.75	133.00	-2	3,480	-0.06%
2021/10/25	5	132.00	3	132.50	133.50	2	3,524	0.06%
2021/10/22	3	136.17	10	134.75	134.50	-7	3,615	-0.19%
2021/10/21	7	134.93	10	138.50	134.00	-3	3,638	-0.08%
2021/10/20	2	137.00	0	0.00	137.50	2	3,645	0.05%
2021/10/19	2	136.75	1.1	137.52	137.50	1	3,661	0.03%
2021/10/18	39	134.10	14	136.14	134.50	25	3,648	0.69%
2021/10/15	0	0.00	6	130.58	131.00	-6	3,585	-0.17%
2021/10/13	1	118.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	0	122.00	0	0.00	121.00	0	3,828	0.00%
2021/10/07	0	0.00	1	123.50	125.50	-1	4,392	-0.02%
2021/10/06	1	122.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	1	122.00	124.00	-1	5,048	-0.02%
2021/10/04	1	120.00	0	0.00	119.00	1	5,076	0.02%
2021/09/29	2.1	124.59	0	0.00	124.50	2.1	5,297	0.04%
2021/09/16	1	131.50	1	134.00	132.00	0	5,795	0.00%
2021/09/14	0.1	139.00	0	0.00	138.00	0.1	6,005	0.00%
2021/09/10	5.1	140.02	0	0.00	144.50	5.1	6,200	0.08%
2021/09/06	0	0.00	1	148.50	145.50	-1	6,826	-0.01%
2021/09/03	1	149.00	5	150.00	148.50	-4	7,138	-0.06%
2021/09/02	0	0.00	1	150.50	147.50	-1	7,195	-0.01%
2021/08/31	2	145.25	1	146.50	145.00	1	7,103	0.01%
2021/08/30	0	0.00	14	143.50	143.50	-14	7,113	-0.20%
2021/08/27	11	144.09	0	0.00	142.50	11	7,142	0.15%
2021/08/26	3	145.83	0	0.00	145.00	3	7,202	0.04%
2021/08/25	0	0.00	3.2	141.88	145.00	-3.2	7,326	-0.04%
2021/08/24	2	138.25	2	140.25	137.00	0	7,323	0.00%
2021/08/23	1	140.00	0	0.00	140.00	1	7,362	0.01%
2021/08/20	1.1	136.05	0	0.00	136.00	1.1	7,413	0.01%
2021/08/19	0	0.00	1	135.00	135.50	-1	7,484	-0.01%
2021/08/18	1	134.00	2	134.25	142.00	-1	7,595	-0.01%
2021/08/17	1	134.50	1	135.00	134.00	0	7,767	0.00%
2021/08/16	4.1	133.28	3	134.17	134.50	1.1	7,963	0.01%
2021/08/13	9	144.06	0	0.00	143.00	9	7,790	0.12%
2021/08/12	1	156.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	3	155.38	1	156.00	156.00	2	7,576	0.03%
2021/08/10	1	163.00	1	161.00	163.00	0	7,581	0.00%
2021/08/09	0	0.00	1	164.50	162.00	-1	7,659	-0.01%
2021/08/06	1	166.50	1	165.50	165.50	0	7,759	0.00%
2021/08/02	0	0.00	3	170.50	172.00	-3	8,146	-0.04%
2021/07/30	1	171.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	3	170.00	3	171.33	171.50	0	8,221	0.00%
2021/07/28	4	162.00	2.3	163.28	163.50	1.7	8,249	0.02%
2021/07/27	2	174.00	12	173.04	170.50	-10	8,269	-0.12%
2021/07/26	1	174.50	1	175.00	175.00	0	8,304	0.00%
2021/07/23	3	171.33	10	170.40	172.50	-7	8,256	-0.08%
2021/07/22	13	170.31	0	0.00	168.00	13	8,207	0.16%
2021/07/21	13	168.15	2	168.25	167.50	11	8,146	0.14%
2021/07/20	1	178.00	1	176.00	175.00	0	7,935	0.00%
2021/07/19	8	180.69	3	179.50	179.00	5	7,871	0.06%
2021/07/16	8	184.25	2	185.25	184.50	6	7,815	0.08%
2021/07/15	1	188.00	21	188.24	188.00	-20	7,706	-0.26%
2021/07/14	8	185.31	20	184.25	183.00	-12	7,431	-0.16%
2021/07/13	9	181.56	15	184.13	180.00	-6	7,207	-0.08%
2021/07/12	29	179.95	16.1	180.16	186.00	12.9	6,948	0.19%
2021/07/09	8	171.69	4	171.13	170.50	4	6,644	0.06%
2021/07/08	4	174.00	4	176.13	173.00	0	6,766	0.00%
2021/07/07	2	173.50	1.2	175.33	172.00	0.8	6,750	0.01%
2021/07/05	1	172.00	0	0.00	172.00	1	6,838	0.01%
2021/07/02	0	0.00	3	166.50	168.50	-3	6,829	-0.04%
2021/07/01	2.2	168.23	2.1	169.21	164.00	0.1	6,840	0.00%
2021/06/30	1.2	169.87	5	169.20	169.00	-3.8	6,861	-0.06%
2021/06/29	1	168.50	1	175.00	168.50	0	6,940	0.00%
2021/06/28	1	175.00	1	172.00	173.00	0	7,134	0.00%
2021/06/25	5	179.30	7	176.93	174.00	-2	7,129	-0.03%
2021/06/24	2	179.00	1	177.50	176.50	1	7,045	0.01%
2021/06/23	9	176.33	3	177.67	175.00	6	7,014	0.09%
2021/06/22	3	172.50	2.3	171.72	170.50	0.8	6,885	0.01%
2021/06/21	3	175.67	2.3	173.64	171.50	0.8	6,832	0.01%
2021/06/18	4	178.63	9.3	178.56	177.00	-5.3	6,705	-0.08%
2021/06/17	3	173.67	9	173.33	174.50	-6	6,484	-0.09%
2021/06/16	3	170.17	7	170.57	169.50	-4	6,390	-0.06%
2021/06/15	3	172.33	2.1	171.57	172.00	0.9	6,359	0.01%
2021/06/11	9	162.17	34	167.78	167.00	-25	6,218	-0.40%
2021/06/10	1	153.50	18	156.22	160.00	-17	5,943	-0.29%
2021/06/08	0	0.00	6	154.92	155.00	-6	5,946	-0.10%
2021/06/07	4	154.13	1	151.50	154.00	3	5,999	0.05%
2021/06/04	8.5	154.12	62	155.01	151.50	-53.5	5,961	-0.90%
2021/06/03	3	157.33	1	157.00	157.00	2	5,978	0.03%
2021/06/02	60	158.50	13.1	157.94	157.50	46.9	5,940	0.79%
2021/06/01	0	0.00	1	154.00	155.00	-1	5,765	-0.02%
2021/05/31	5.8	153.43	0	0.00	152.50	5.8	5,804	0.10%
2021/05/28	1	154.00	1	154.00	154.00	0	5,953	0.00%
2021/05/27	14.2	150.53	6	152.00	149.00	8.2	5,968	0.14%
2021/05/26	5	149.30	76.2	148.06	150.00	-71.2	5,931	-1.20%
2021/05/25	4	148.88	10.2	148.39	146.50	-6.2	5,877	-0.11%
2021/05/24	72.3	140.46	16	139.97	143.50	56.3	5,725	0.98%
2021/05/21	1	128.00	7	129.79	130.50	-6	5,541	-0.11%
2021/05/20	3	125.83	1	127.00	124.50	2	5,629	0.04%
2021/05/19	16	126.63	1	126.00	127.50	15	5,799	0.26%
2021/05/18	2	127.00	0	0.00	131.00	2	5,877	0.03%
2021/05/17	1	123.50	0	0.00	123.50	1	5,961	0.02%
2021/05/14	15	130.67	15	128.23	127.00	0	6,002	0.00%
2021/05/13	2	132.25	15	130.37	132.00	-13	6,118	-0.21%
2021/05/12	8	125.19	5	131.40	122.00	3	6,583	0.05%
2021/05/11	2	138.50	3	137.67	135.00	-1	6,563	-0.02%
2021/05/10	0	0.00	1	149.00	147.00	-1	6,685	-0.01%
2021/05/07	1	143.50	4	146.88	151.50	-3	6,828	-0.04%
2021/05/06	15	144.00	11	141.64	142.50	4	7,030	0.06%
2021/05/05	4	146.13	3	147.17	145.00	1	7,264	0.01%
2021/05/04	6	137.84	5	137.60	139.50	1	8,261	0.01%
2021/05/03	4.1	148.20	16	150.25	146.00	-11.9	8,256	-0.14%
2021/04/29	3	157.17	3	156.50	156.00	0	8,413	0.00%
2021/04/28	3	158.33	1	159.00	158.00	2	8,642	0.02%
2021/04/27	0.1	161.00	1	161.50	159.50	-0.9	8,883	-0.01%
2021/04/26	4	158.63	0	0.00	158.50	4	9,122	0.04%
2021/04/23	1	159.00	0.1	158.50	159.50	0.9	9,430	0.01%
2021/04/22	5	157.30	1	158.50	156.00	4	9,853	0.04%
2021/04/20	5	161.80	3	161.00	162.00	2	10,308	0.02%
2021/04/19	1.1	158.09	4	159.00	158.00	-2.9	10,647	-0.03%
2021/04/16	8	161.44	2	162.00	161.00	6	11,002	0.05%
2021/04/15	4	159.75	1	161.00	164.50	3	11,521	0.03%
2021/04/14	27	160.07	6	161.42	159.00	21	12,043	0.17%
2021/04/13	11.3	165.84	6	166.17	164.50	5.3	12,703	0.04%
2021/04/12	12.1	169.05	4	170.75	168.00	8.1	12,875	0.06%
2021/04/09	4.1	176.66	3	175.33	175.00	1.1	13,056	0.01%
2021/04/08	2	179.50	0	0.00	178.50	2	13,451	0.01%
2021/04/07	1.9	178.77	4	179.38	179.50	-2.1	13,495	-0.02%
2021/04/06	10	177.40	2	176.25	176.00	8	13,482	0.06%
2021/04/01	8	179.31	0	0.00	179.00	8	13,519	0.06%
2021/03/31	8	179.00	12	179.67	181.00	-4	13,493	-0.03%
2021/03/30	3.1	173.55	12	174.21	173.50	-8.9	13,352	-0.07%
2021/03/29	0	0.00	1	174.00	172.50	-1	13,563	-0.01%
2021/03/26	1	171.00	23	172.78	173.00	-22	13,815	-0.16%
2021/03/24	6	167.42	2	168.50	167.00	4	14,155	0.03%
2021/03/23	8	171.31	0	0.00	170.00	8	14,331	0.06%
2021/03/22	16	171.97	0	0.00	171.00	16	14,591	0.11%
2021/03/19	7	173.43	12	175.25	174.50	-5	15,058	-0.03%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	12	174.04	6	176.00	173.00	6	16,019	0.04%
2021/03/16	6	173.08	0	0.00	172.00	6	16,435	0.04%
2021/03/15	0	0.00	3	174.83	173.00	-3	17,301	-0.02%
2021/03/12	4	174.63	7	175.57	174.00	-3	18,042	-0.02%
2021/03/11	5.1	172.64	5	171.60	174.50	0.1	18,240	0.00%
2021/03/10	6	169.50	7	169.43	168.00	-1	18,435	-0.01%
2021/03/09	1	163.50	0	0.00	169.50	1	18,692	0.01%
2021/03/08	2	168.00	0	0.00	166.50	2	18,842	0.01%
2021/03/03	3	171.67	22	171.61	177.50	-19	19,401	-0.10%
2021/03/02	15.1	169.41	8	172.25	166.50	7.1	19,411	0.04%
2021/02/26	5	173.50	1	173.00	173.00	4	19,843	0.02%
2021/02/25	4	177.38	3	176.50	175.00	1	20,021	0.00%
2021/02/24	2	177.50	0	0.00	177.00	2	20,393	0.01%
2021/02/23	3	178.00	8	177.25	178.50	-5	20,736	-0.02%
2021/02/22	9	183.78	10.1	182.16	181.50	-1.1	21,242	0.00%
2021/02/19	22	182.89	8	183.56	183.50	14	21,752	0.06%
2021/02/18	4	178.75	0	0.00	179.00	4	22,257	0.02%
2021/02/17	4	179.75	24	181.10	181.00	-20	22,991	-0.09%
2021/02/05	4	176.13	10	177.25	174.50	-6	23,351	-0.03%
2021/02/04	12.1	172.39	7	173.21	174.00	5.1	23,961	0.02%
2021/02/03	49	180.23	21	179.83	178.00	28	24,408	0.11%
2021/02/02	7	191.71	3	192.00	192.50	4	24,549	0.02%
2021/02/01	3	187.50	2	186.75	191.00	1	25,135	0.00%
2021/01/29	9	188.72	3	187.67	185.50	6	25,467	0.02%
2021/01/28	15	194.37	6	194.17	192.00	9	25,635	0.04%
2021/01/27	6	203.75	2	204.50	203.00	4	25,941	0.02%
2021/01/26	32	209.19	37	210.55	203.00	-5	26,040	-0.02%
2021/01/25	9	201.17	8	200.25	200.00	1	24,975	0.00%
2021/01/22	7	201.64	5	202.00	203.00	2	24,898	0.01%
2021/01/21	6	200.00	10	199.30	203.00	-4	24,715	-0.02%
2021/01/20	1	203.00	7	198.21	195.00	-6	24,517	-0.02%
2021/01/19	7	203.29	14	203.68	204.00	-7	24,299	-0.03%
2021/01/18	17	196.12	19	196.21	202.50	-2	24,131	-0.01%
2021/01/15	16	200.84	28.8	202.95	193.00	-12.8	23,970	-0.05%
2021/01/14	13	201.77	11	203.18	199.00	2	23,591	0.01%
2021/01/13	12	201.67	6	203.67	202.00	6	23,410	0.03%
2021/01/12	13.3	202.64	12.1	204.52	199.50	1.2	23,156	0.01%
2021/01/11	12	200.63	22	201.45	205.50	-10	22,830	-0.04%
2021/01/08	35.5	200.23	18	199.50	196.00	17.5	22,519	0.08%
2021/01/07	36	201.96	20	202.08	203.00	16	22,024	0.07%
2021/01/06	34	193.90	46	195.40	193.00	-12	21,470	-0.06%
2021/01/05	17	189.53	23	190.09	188.00	-6	20,708	-0.03%
2021/01/04	10	185.05	12	186.29	187.50	-2	20,524	-0.01%
2020/12/31	37	184.53	21	184.29	183.50	16	20,324	0.08%
2020/12/30	2	172.50	14	174.29	176.50	-12	19,893	-0.06%
2020/12/29	21	171.29	12	173.50	171.50	9	19,833	0.05%
2020/12/28	1	172.50	31	173.24	172.00	-30	19,785	-0.15%
2020/12/25	16	170.28	7	170.64	169.00	9	19,703	0.05%
2020/12/24	5	170.80	3	171.83	170.00	2	19,653	0.01%
2020/12/23	4	172.50	15	172.23	173.50	-11	19,578	-0.06%
2020/12/22	9	169.56	22	168.75	167.50	-13	19,489	-0.07%
2020/12/21	19	164.82	11.1	166.28	164.00	7.9	19,295	0.04%
2020/12/18	11	171.73	4	173.25	171.50	7	19,108	0.04%
2020/12/17	22	173.27	19	173.05	175.00	3	19,345	0.02%
2020/12/16	37	174.62	15	173.70	171.50	22	19,198	0.11%
2020/12/15	15	172.87	32	171.77	171.00	-17	18,978	-0.09%
2020/12/14	38.1	179.49	25	181.28	176.00	13.1	18,544	0.07%
2020/12/11	32	193.78	18	196.31	188.00	14	18,244	0.08%
2020/12/10	32	205.80	46.2	206.48	208.50	-14.2	17,953	-0.08%
2020/12/09	38	205.11	23	204.26	204.00	15	17,732	0.08%
2020/12/08	46	188.96	23.2	194.01	199.00	22.8	16,902	0.13%
2020/12/07	6	179.92	13	180.65	181.00	-7	16,210	-0.04%
2020/12/04	14.1	179.65	9	179.44	176.50	5.1	16,011	0.03%
2020/12/03	3	177.00	28	179.84	185.00	-25	15,856	-0.16%
2020/12/02	39	179.22	11	179.45	177.00	28	15,706	0.18%
2020/12/01	3	177.83	7	179.71	180.50	-4	15,636	-0.03%
2020/11/30	8.4	179.11	16	180.63	179.50	-7.6	15,668	-0.05%
2020/11/27	19	173.74	16	175.84	177.00	3	15,781	0.02%
2020/11/26	11	179.14	6	179.67	179.50	5	15,633	0.03%
2020/11/25	10	181.25	14	176.54	179.00	-4	15,522	-0.03%
2020/11/24	23	188.07	5	188.40	185.00	18	15,127	0.12%
2020/11/23	16	187.91	10	186.15	190.00	6	15,109	0.04%
2020/11/20	27	192.24	19	190.16	187.00	8	15,053	0.05%
2020/11/19	7	188.71	7	189.00	189.50	0	14,903	0.00%
2020/11/18	10	185.80	18	184.08	186.50	-8	14,501	-0.06%
2020/11/17	18	184.58	11	184.41	179.50	7	14,192	0.05%
2020/11/16	8	180.81	15	184.23	190.00	-7	13,878	-0.05%
2020/11/13	0	0.00	9	172.61	175.00	-9	13,259	-0.07%
2020/11/12	22	170.07	11	170.86	170.00	11	12,977	0.08%
2020/11/11	5	163.30	21	162.45	171.00	-16	12,355	-0.13%
2020/11/10	19	156.39	21	156.33	160.00	-2	11,944	-0.02%
2020/11/09	2	150.50	10	153.65	156.50	-8	11,295	-0.07%
2020/11/06	18	139.50	14	141.61	142.50	4	10,799	0.04%
2020/11/05	8	135.13	16	135.88	136.50	-8	10,591	-0.08%
2020/11/04	26	131.08	18	132.14	135.00	8	10,510	0.08%
2020/11/03	10	128.10	13	126.77	127.00	-3	10,071	-0.03%
2020/11/02	9	118.33	0	0.00	119.50	9	9,829	0.09%
2020/10/30	1	120.00	1	120.50	120.00	0	9,998	0.00%
2020/10/29	3	117.50	1	117.00	121.00	2	10,137	0.02%
2020/10/28	0	0.00	1	121.50	120.50	-1	10,289	-0.01%
2020/10/27	4	121.88	2	121.75	124.00	2	10,407	0.02%
2020/10/26	1	125.00	2	124.75	122.50	-1	10,636	-0.01%
2020/10/23	6	123.75	12	123.71	124.50	-6	10,925	-0.05%
2020/10/22	1	120.50	6	119.17	121.00	-5	11,681	-0.04%
2020/10/21	2	118.25	0	0.00	117.00	2	12,242	0.02%
2020/10/20	4	117.38	2	116.25	117.50	2	12,615	0.02%
2020/10/19	4	119.50	0	0.00	118.50	4	12,784	0.03%
2020/10/16	0	0.00	6	119.58	118.50	-6	13,006	-0.05%
2020/10/15	0	0.00	3	124.00	123.00	-3	13,396	-0.02%
2020/10/14	1	123.00	0	0.00	122.50	1	13,720	0.01%
2020/10/13	1	123.50	0	0.00	123.50	1	14,190	0.01%
2020/10/12	0	0.00	3	122.67	121.50	-3	14,629	-0.02%
2020/10/08	7	121.14	8	121.31	121.00	-1	15,305	-0.01%
2020/10/07	3	119.00	4	118.38	118.00	-1	15,940	-0.01%
2020/10/06	0	0.00	2	117.50	117.00	-2	16,476	-0.01%
2020/10/05	1	116.50	2	117.00	116.50	-1	17,141	-0.01%
2020/09/30	1	114.50	4	114.88	117.00	-3	17,743	-0.02%
2020/09/29	3	114.17	4	115.00	113.50	-1	18,154	-0.01%
2020/09/28	2	114.50	5	112.90	114.00	-3	18,800	-0.02%
2020/09/25	6	111.50	8	114.31	110.50	-2	19,141	-0.01%
2020/09/24	6	115.67	1	115.00	115.00	5	19,447	0.03%
2020/09/23	6	118.25	5	118.00	119.50	1	20,036	0.00%
2020/09/22	22	119.23	10	120.55	118.00	12	20,364	0.06%
2020/09/21	5	125.10	4	127.63	125.50	1	20,809	0.00%
2020/09/18	6	127.67	2	126.75	127.00	4	21,670	0.02%
2020/09/17	3	127.33	8	127.88	127.00	-5	22,528	-0.02%
2020/09/16	10	130.10	6	130.58	128.00	4	23,416	0.02%
2020/09/15	6	131.75	11	131.27	129.50	-5	23,469	-0.02%
2020/09/14	16	129.22	32	130.19	131.50	-16	23,225	-0.07%
2020/09/11	7	125.00	4	124.13	125.50	3	23,024	0.01%
2020/09/10	16	126.56	0	0.00	125.00	16	22,969	0.07%
2020/09/09	4	124.75	9	123.11	126.50	-5	22,944	-0.02%
2020/09/08	5	123.60	13	125.46	126.00	-8	22,944	-0.03%
2020/09/07	8	125.31	11	125.95	124.00	-3	22,954	-0.01%
2020/09/04	3	124.17	16	127.38	129.00	-13	22,976	-0.06%
2020/09/03	4	128.88	12	130.67	127.50	-8	22,886	-0.03%
2020/09/02	7	128.71	32	129.20	129.00	-25	22,798	-0.11%
2020/09/01	12	124.71	6	125.17	125.50	6	22,541	0.03%
2020/08/31	3	124.33	5	123.40	123.50	-2	22,476	-0.01%
2020/08/28	3	120.50	17	120.91	123.00	-14	22,550	-0.06%
2020/08/27	15	122.33	9	122.22	121.50	6	22,530	0.03%
2020/08/26	4	120.25	16	121.78	122.00	-12	22,493	-0.05%
2020/08/25	24	117.10	13	115.89	118.00	11	22,183	0.05%
2020/08/24	5	111.20	10	110.35	112.00	-5	21,931	-0.02%
2020/08/21	14	109.64	20	106.85	110.00	-6	21,832	-0.03%
2020/08/20	15	102.77	10	106.75	102.00	5	21,572	0.02%
2020/08/19	16	116.63	14	114.14	112.50	2	21,309	0.01%
2020/08/18	25	117.56	20	118.08	118.00	5	21,142	0.02%
2020/08/17	5	122.60	1	123.50	122.00	4	20,998	0.02%
2020/08/14	10	121.00	13	121.58	126.00	-3	21,133	-0.01%
2020/08/13	6	122.33	4	121.63	120.50	2	20,947	0.01%
2020/08/12	6	125.08	12	126.83	123.50	-6	20,939	-0.03%
2020/08/11	13	130.42	6	130.83	127.50	7	20,872	0.03%
2020/08/10	26	129.52	12	130.08	128.00	14	20,869	0.07%
2020/08/07	2	127.25	7	129.07	126.50	-5	20,790	-0.02%
2020/08/06	12	128.58	9	129.17	128.50	3	20,802	0.01%
2020/08/05	8	127.94	13	127.73	127.00	-5	20,761	-0.02%
2020/08/04	21	128.24	10	128.35	128.00	11	20,817	0.05%
2020/08/03	3	126.17	6	127.08	125.00	-3	20,802	-0.01%
2020/07/31	4	123.63	5	124.50	126.00	-1	20,709	0.00%
2020/07/30	7	125.07	3	124.33	123.00	4	20,683	0.02%
2020/07/29	14	120.61	14	122.11	125.00	0	20,576	0.00%
2020/07/28	33	128.88	33	132.15	119.00	0	20,433	0.00%
2020/07/27	19	128.66	28	128.18	130.00	-9	19,670	-0.05%
2020/07/24	15	125.93	25	125.74	122.00	-10	19,162	-0.05%
2020/07/23	9	126.22	4	127.63	125.50	5	18,906	0.03%
2020/07/22	8	126.56	7	126.14	128.00	1	18,943	0.01%
2020/07/21	25	126.16	19	126.63	126.50	6	18,718	0.03%
2020/07/20	17	119.79	12	119.13	120.50	5	18,387	0.03%
2020/07/17	22	122.23	18	121.72	121.50	4	18,135	0.02%
2020/07/16	9	125.89	11	126.45	128.00	-2	17,773	-0.01%
2020/07/15	29	133.69	16	131.34	125.00	13	17,379	0.07%
2020/07/14	19	139.82	8	139.88	136.50	11	16,998	0.06%
2020/07/13	14	136.25	19	136.76	140.50	-5	16,475	-0.03%
2020/07/10	24	133.23	12	136.08	128.00	12	16,084	0.07%
2020/07/09	24	138.04	22	138.77	138.00	2	15,491	0.01%
2020/07/08	20	132.85	21	132.48	133.00	-1	14,981	-0.01%
2020/07/07	48	129.46	31	128.21	129.50	17	14,728	0.12%
2020/07/06	14	122.57	16	123.00	123.00	-2	14,173	-0.01%
2020/07/03	18	122.31	7	122.64	119.50	11	13,982	0.08%
2020/07/02	19	120.82	22	123.30	125.00	-3	13,554	-0.02%
2020/07/01	22	115.84	27	117.54	116.00	-5	12,873	-0.04%
2020/06/30	34	115.06	39	115.17	112.00	-5	12,431	-0.04%
2020/06/29	28	111.59	28	112.16	115.00	0	11,637	0.00%
2020/06/24	34	102.58	42	103.02	105.50	-8	10,716	-0.07%
2020/06/23	25	93.29	32	93.25	96.10	-7	9,831	-0.07%
2020/06/22	2	85.20	1	86.80	87.40	1	8,916	0.01%
2020/06/19	2	84.60	1	85.20	84.00	1	8,763	0.01%
2020/06/18	3	82.30	7.1	84.21	84.40	-4.1	8,698	-0.05%
2020/06/17	5	81.64	3	81.57	81.30	2	8,622	0.02%
2020/06/16	5	82.30	0	0.00	82.30	5	8,616	0.06%
2020/06/15	5	80.46	3	80.63	79.80	2	8,564	0.02%
2020/06/12	4	79.23	1	79.30	81.50	3	8,550	0.04%
2020/06/11	17	83.93	129	84.78	81.60	-112	8,523	-1.31%	大賣/鉅額交易
2020/06/10	3	86.23	3	86.17	86.10	0	8,428	0.00%
2020/06/09	2	87.20	12	86.64	86.00	-10	8,424	-0.12%
2020/06/08	4	87.08	16	87.48	86.80	-12	8,733	-0.14%
2020/06/05	2	87.00	5	86.58	86.80	-3	8,930	-0.03%
2020/06/04	19	87.25	17	87.02	86.50	2	9,056	0.02%
2020/06/03	2	85.70	5	85.92	85.90	-3	9,109	-0.03%
2020/06/02	14	86.40	8	85.00	84.00	6	9,114	0.07%
2020/06/01	12	84.94	2.1	84.75	85.20	9.9	9,265	0.11%
2020/05/29	1	81.70	3	81.50	81.70	-2	9,465	-0.02%
2020/05/28	1.1	81.71	0	0.00	81.50	1.1	9,550	0.01%
2020/05/27	3	84.76	2	84.20	84.00	1	9,539	0.01%
2020/05/26	13	85.12	5	84.64	84.50	8	9,532	0.08%
2020/05/25	3	81.70	12	82.83	83.40	-9	9,439	-0.10%
2020/05/22	85	82.90	34	82.24	81.90	51	9,445	0.54%
2020/05/21	21	83.27	6	83.56	84.50	15	9,372	0.16%
2020/05/20	4	78.62	4	78.90	78.20	0	9,126	0.00%
2020/05/19	5	78.18	3	79.37	77.70	2	9,054	0.02%
2020/05/18	10	79.82	11	80.18	79.10	-1	8,949	-0.01%
2020/05/15	9	82.89	12	84.76	83.50	-3	8,879	-0.03%
2020/05/14	5	86.62	18	87.36	85.20	-13	8,911	-0.15%
2020/05/13	1	88.00	13	87.75	88.40	-12	9,000	-0.13%
2020/05/12	10	86.30	27	87.15	86.10	-17	9,134	-0.19%
2020/05/11	32	87.45	13	87.48	87.30	19	9,661	0.20%
2020/05/08	12	84.83	9	85.39	84.80	3	9,777	0.03%
2020/05/07	4	83.08	14	83.74	83.70	-10	9,807	-0.10%
2020/05/06	5	81.90	16	82.13	81.70	-11	9,836	-0.11%
2020/05/05	19	84.16	10	84.27	83.50	9	9,946	0.09%
2020/05/04	18	84.25	29	83.40	85.00	-11	9,910	-0.11%
2020/04/30	15	83.46	13	82.93	82.70	2	9,851	0.02%
2020/04/29	2	82.50	53	83.18	81.90	-51	9,859	-0.52%
2020/04/28	7	82.54	7	82.44	82.00	0	9,997	0.00%
2020/04/27	14	80.83	35	81.70	83.00	-21	9,876	-0.21%
2020/04/24	7	77.99	22	77.76	77.70	-15	9,790	-0.15%
2020/04/23	8	78.33	8	77.90	78.10	0	10,157	0.00%
2020/04/22	8	76.01	8	76.38	76.80	0	10,429	0.00%
2020/04/21	15	76.36	5	76.64	75.00	10	10,445	0.10%
2020/04/20	3	78.30	16	78.16	78.60	-13	10,568	-0.12%
2020/04/17	143	80.45	13	79.53	79.40	130	10,565	1.23%	大買/鉅額交易
2020/04/16	15	77.15	9	76.90	78.00	6	10,358	0.06%
2020/04/15	11	74.45	15	74.86	74.70	-4	10,145	-0.04%
2020/04/14	10	73.12	8	73.16	73.60	2	9,967	0.02%
2020/04/13	15	73.09	8	72.81	72.10	7	9,871	0.07%
2020/04/10	4	72.73	7	74.07	74.50	-3	9,748	-0.03%
2020/04/09	11	71.72	14	72.96	71.20	-3	9,553	-0.03%
2020/04/08	5	71.54	10	71.55	73.30	-5	9,411	-0.05%
2020/04/07	0	0.00	41	65.03	69.00	-41	9,184	-0.45%
2020/04/01	1	60.80	4	60.65	61.00	-3	9,162	-0.03%
2020/03/31	0	0.00	2	58.10	59.00	-2	9,188	-0.02%
2020/03/27	0	0.00	11	60.70	57.00	-11	9,680	-0.11%
2020/03/20	2	45.90	1	46.00	48.55	1	10,709	0.01%
2020/03/18	0	0.00	70	51.01	49.05	-70	11,755	-0.60%
2020/03/17	11	54.95	73	54.71	54.50	-62	12,081	-0.51%
2020/03/16	3	61.57	0	0.00	59.90	3	12,017	0.02%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	28	74.86	1	80.00	73.80	27	11,995	0.23%
2020/03/11	16	86.67	4	88.60	82.00	12	11,586	0.10%
2020/03/10	11	85.70	6	86.65	88.90	5	11,269	0.04%
2020/03/09	26	88.21	5	88.40	85.40	21	11,052	0.19%
2020/03/06	3	92.87	10	92.94	92.20	-7	10,805	-0.06%
2020/03/05	7	94.07	11	93.80	94.40	-4	10,694	-0.04%
2020/03/04	9	89.33	8	92.16	90.50	1	10,369	0.01%
2020/03/03	1	92.40	5	93.28	93.30	-4	10,123	-0.04%
2020/03/02	4	87.70	0	0.00	88.00	4	10,366	0.04%
2020/02/27	1	90.00	6	89.58	88.90	-5	10,608	-0.05%
2020/02/26	8	91.85	2	92.25	91.00	6	10,801	0.06%
2020/02/25	0	0.00	28	90.90	92.80	-28	11,563	-0.24%
2020/02/24	1	88.90	3	89.80	92.00	-2	12,057	-0.02%
2020/02/21	3	90.83	1	90.50	90.70	2	12,145	0.02%
2020/02/20	8	89.96	8	90.35	90.50	0	12,200	0.00%
2020/02/19	0	0.00	2	89.70	89.60	-2	12,238	-0.02%
2020/02/18	13	88.72	3	87.43	87.10	10	12,283	0.08%
2020/02/17	25	92.10	7	93.87	90.30	18	12,367	0.15%
2020/02/14	4	92.90	5	92.68	92.90	-1	12,039	-0.01%
2020/02/13	20	93.83	23	94.03	92.20	-3	11,828	-0.03%
2020/02/12	15	93.28	19	93.41	93.90	-4	11,698	-0.03%
2020/02/11	8	87.48	16	88.67	90.30	-8	11,126	-0.07%
2020/02/10	3	81.17	15	80.61	82.10	-12	10,831	-0.11%
2020/02/07	14	81.90	5	83.28	81.50	9	10,693	0.08%
2020/02/06	4	83.05	8	82.80	84.50	-4	10,615	-0.04%
2020/02/05	1	80.00	5	79.02	79.10	-4	10,467	-0.04%
2020/02/04	3	79.57	3	79.27	80.20	0	10,441	0.00%
2020/02/03	5	72.48	9	71.53	74.70	-4	10,361	-0.04%
2020/01/31	11	78.55	13	79.51	78.60	-2	10,724	-0.02%
2020/01/30	8	80.70	0	0.00	80.70	8	10,841	0.07%
2020/01/20	7	90.34	7	90.07	89.60	0	11,261	0.00%
2020/01/17	20	89.69	19	89.94	90.00	1	11,488	0.01%
2020/01/16	5	85.68	8	86.00	87.20	-3	11,434	-0.03%
2020/01/15	31	84.49	35	84.31	83.50	-4	11,303	-0.04%
2020/01/14	18	82.97	18	83.73	84.60	0	11,542	0.00%
2020/01/13	1	80.20	4	81.60	80.60	-3	11,503	-0.03%
2020/01/10	4	80.63	7	81.31	80.30	-3	11,529	-0.03%
2020/01/09	0	0.00	2	80.00	80.80	-2	11,344	-0.02%
2020/01/08	2	75.00	0	0.00	77.00	2	11,346	0.02%
2020/01/02	1	81.10	1	81.60	80.00	0	11,458	0.00%
2019/12/31	0	0.00	2	80.50	80.50	-2	11,465	-0.02%
2019/12/27	0	0.00	5	80.50	81.00	-5	11,507	-0.04%
2019/12/25	31	81.30	23	82.19	77.80	8	11,476	0.07%
2019/12/24	3	79.07	7	79.46	80.50	-4	11,212	-0.04%
2019/12/23	6	78.02	15	77.06	77.70	-9	11,084	-0.08%
2019/12/20	38	81.73	37	79.98	78.80	1	10,936	0.01%
2019/12/19	36	84.98	29	82.45	83.00	7	10,824	0.06%
2019/12/18	25	82.14	23	82.19	83.00	2	10,621	0.02%
2019/12/17	30	82.46	15	82.90	82.80	15	10,511	0.14%
2019/12/16	69	80.95	65	82.66	83.50	4	10,491	0.04%
2019/12/13	27	80.87	13	81.41	79.40	14	10,099	0.14%
2019/12/12	16	76.20	11	78.39	79.70	5	9,473	0.05%
2019/12/11	0	0.00	6	71.58	72.50	-6	9,150	-0.07%
2019/12/10	9	72.00	1	70.60	71.30	8	9,143	0.09%
2019/12/09	0	0.00	26.5	70.52	71.50	-26.5	9,189	-0.29%
2019/12/06	0	0.00	5	67.52	67.70	-5	9,155	-0.05%
2019/12/05	4	67.45	1	67.40	67.40	3	9,199	0.03%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/12/03	0	0.00	4	65.00	65.00	-4	9,504	-0.04%
2019/12/02	0	0.00	3	64.80	64.80	-3	9,657	-0.03%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	25	65.50	65.70	-25	9,726	-0.26%
2019/11/27	26	68.08	25	67.20	66.20	1	9,792	0.01%
2019/11/26	18	70.32	24	69.54	69.90	-6	9,471	-0.06%
2019/11/25	45	70.33	33	70.49	70.30	12	9,255	0.13%
2019/11/22	74	70.59	20	70.75	71.00	54	9,023	0.60%
2019/11/21	74	66.63	40	66.76	70.00	34	8,275	0.41%
2019/11/20	3	64.70	14	64.85	63.70	-11	7,756	-0.14%
2019/11/19	9	64.10	31	64.25	64.10	-22	7,777	-0.28%
2019/11/18	2	64.25	1	64.00	63.50	1	8,006	0.01%
2019/11/15	10	64.44	1	64.00	64.00	9	8,002	0.11%
2019/11/14	4	61.95	34	63.26	64.30	-30	7,985	-0.38%
2019/11/13	0	0.00	13	63.98	63.60	-13	8,007	-0.16%
2019/11/12	17	63.60	18	62.37	63.60	-1	8,029	-0.01%
2019/11/11	56	62.37	18	60.57	60.90	38	8,044	0.47%
2019/11/08	23	66.75	2	64.65	67.00	21	7,968	0.26%
2019/11/07	8.5	65.14	13	64.95	64.20	-4.5	7,975	-0.06%
2019/11/06	10	66.86	7	65.99	65.90	3	8,028	0.04%
2019/11/05	2	66.50	3	66.20	66.60	-1	8,016	-0.01%
2019/11/04	4	66.65	4	66.15	67.00	0	8,031	0.00%
2019/11/01	2	63.55	4	64.15	65.70	-2	7,989	-0.03%
2019/10/31	2	63.15	1	63.00	62.90	1	7,970	0.01%
2019/10/30	8	64.35	8	64.54	65.30	0	7,902	0.00%
2019/10/29	18	61.98	8	62.00	62.50	10	7,459	0.13%
2019/10/28	5	60.88	11	60.66	62.50	-6	7,213	-0.08%
2019/10/25	7	58.26	5	58.34	58.40	2	6,847	0.03%
2019/10/24	9	55.69	12	55.38	57.10	-3	6,622	-0.05%
2019/10/23	9	53.57	12	54.45	53.20	-3	6,388	-0.05%
2019/10/22	8	52.75	11	53.05	53.40	-3	6,493	-0.05%
2019/10/21	8	50.68	44	50.61	50.70	-36	6,472	-0.56%
2019/10/18	1	47.80	9	48.56	48.75	-8	6,602	-0.12%
2019/10/16	6	46.63	2	46.95	46.60	4	6,805	0.06%
2019/10/15	2	46.58	0	0.00	46.70	2	6,832	0.03%
2019/10/14	27	45.62	5	46.13	45.85	22	6,886	0.32%
2019/10/09	3	46.97	0	0.00	46.75	3	6,921	0.04%
2019/10/08	0	0.00	2	47.35	46.80	-2	7,248	-0.03%
2019/10/07	1	48.45	0	0.00	47.80	1	7,375	0.01%
2019/10/04	3	48.68	2	48.45	48.00	1	7,409	0.01%
2019/10/03	1	48.40	0	0.00	48.45	1	7,488	0.01%
2019/10/02	3	47.55	0	0.00	47.65	3	7,522	0.04%
2019/10/01	1	47.80	2	48.20	47.80	-1	7,684	-0.01%
2019/09/27	5	47.50	37	47.30	47.80	-32	7,994	-0.40%
2019/09/26	12	48.10	28	47.81	47.70	-16	8,055	-0.20%
2019/09/25	10	48.66	3	48.63	48.60	7	7,997	0.09%
2019/09/24	33	50.60	1	50.30	49.20	32	7,972	0.40%
2019/09/23	6	50.82	25	50.76	51.60	-19	7,820	-0.24%
2019/09/20	9	49.65	1	49.60	49.65	8	7,658	0.10%
2019/09/19	2	49.73	12	50.50	49.75	-10	7,631	-0.13%
2019/09/17	8	48.24	0	0.00	48.20	8	7,429	0.11%
2019/09/16	3	49.52	6	49.66	49.15	-3	7,406	-0.04%
2019/09/11	4	49.08	3	49.30	48.90	1	7,347	0.01%
2019/09/10	8	48.72	7	48.26	48.70	1	7,287	0.01%
2019/09/09	12	49.85	13	49.57	49.55	-1	7,298	-0.01%
2019/09/06	13	50.67	38	50.77	49.60	-25	7,253	-0.34%
2019/09/05	3	49.50	1	49.75	49.10	2	6,993	0.03%
2019/09/04	15	49.46	24	49.47	49.00	-9	6,930	-0.13%
2019/09/03	0	0.00	1	48.40	48.15	-1	6,843	-0.01%
2019/09/02	6	47.77	7	48.23	47.80	-1	6,790	-0.01%
2019/08/30	7	48.36	6	48.07	48.10	1	6,767	0.01%
2019/08/29	1	46.75	6	46.98	46.95	-5	6,653	-0.08%
2019/08/28	4	46.91	3	47.50	46.50	1	6,616	0.02%
2019/08/27	1	46.05	2	46.38	45.75	-1	6,507	-0.02%
2019/08/26	6	45.71	1	45.95	45.25	5	6,483	0.08%
2019/08/23	6	47.13	1	48.60	47.10	5	6,419	0.08%
2019/08/22	7	48.84	7	49.07	48.20	0	6,365	0.00%
2019/08/21	21	48.82	34	49.39	49.50	-13	6,219	-0.21%
2019/08/20	2	47.85	2	47.45	46.70	0	5,900	0.00%
2019/08/19	3	46.72	2	47.10	47.20	1	5,832	0.02%
2019/08/16	10	47.04	0	0.00	46.15	10	5,768	0.17%
2019/08/15	0	0.00	4	48.24	49.10	-4	5,559	-0.07%
2019/08/14	10	48.65	1	49.30	47.70	9	5,492	0.16%
2019/08/13	2	47.75	1	48.95	47.70	1	5,415	0.02%
2019/08/12	3	48.98	4	48.95	48.90	-1	5,341	-0.02%
2019/08/08	1	47.85	8	46.04	47.85	-7	5,247	-0.13%
2019/08/07	4	45.03	3	45.30	44.30	1	5,122	0.02%
2019/08/06	11	44.55	4	44.53	45.05	7	5,075	0.14%
2019/08/05	4	46.85	4	47.20	46.35	0	4,992	0.00%
2019/08/02	16	46.78	0	0.00	46.50	16	4,936	0.32%
2019/08/01	9	48.18	1	48.10	48.25	8	4,875	0.16%
2019/07/31	12	48.36	3	48.62	49.00	9	4,831	0.19%
2019/07/30	12	47.43	8	48.01	47.50	4	4,736	0.08%
2019/07/29	5	49.98	3	51.07	49.50	2	4,617	0.04%
2019/07/26	4	51.50	13	51.60	51.00	-9	4,519	-0.20%
2019/07/25	2	51.10	1	50.40	51.50	1	4,353	0.02%
2019/07/24	26	50.42	13	50.81	51.50	13	4,223	0.31%
2019/07/23	12	49.28	6	48.60	48.05	6	3,858	0.16%
2019/07/22	4	47.00	23	47.72	48.95	-19	3,506	-0.54%
2019/07/19	22	44.52	26	44.30	44.50	-4	3,149	-0.13%
2019/07/18	8	42.52	6	43.25	41.95	2	2,877	0.07%
2019/07/17	4	44.00	6	43.66	43.25	-2	2,829	-0.07%
2019/07/16	0	0.00	1	44.00	44.00	-1	2,815	-0.04%
2019/07/15	0	0.00	2	42.70	43.65	-2	2,741	-0.07%
2019/07/12	5	44.11	12	44.65	43.10	-7	2,702	-0.26%
2019/07/11	12	41.87	18	42.75	43.00	-6	2,412	-0.25%
2019/07/08	0	0.00	6	41.35	41.30	-6	2,324	-0.26%
2019/07/05	1	42.40	2	41.50	42.40	-1	2,310	-0.04%
2019/07/04	8	40.54	12.1	40.44	40.30	-4.1	2,161	-0.19%
2019/07/03	0	0.00	1	36.70	39.30	-1	1,933	-0.05%
2019/07/02	11	35.35	6	35.35	35.75	5	1,850	0.27%
2019/07/01	0	0.00	6	35.23	35.20	-6	1,845	-0.33%
2019/06/28	0	0.00	4	34.50	34.35	-4	1,851	-0.22%
2019/06/25	0	0.00	1	33.70	33.65	-1	1,971	-0.05%
2019/06/24	1	34.20	0	0.00	34.20	1	2,078	0.05%
2019/06/21	2	34.93	2	34.88	34.65	0	2,070	0.00%
2019/06/20	1	34.50	0	0.00	34.55	1	2,057	0.05%
2019/06/19	2	34.63	1	34.80	34.40	1	2,078	0.05%
2019/06/18	1	34.50	0	0.00	34.70	1	2,061	0.05%
2019/06/17	3	35.25	2	35.00	34.85	1	2,070	0.05%
2019/06/14	0	0.00	2	34.00	33.80	-2	2,016	-0.10%
2019/06/12	1	34.45	1	34.30	34.30	0	2,045	0.00%
2019/06/11	4	34.40	4	34.69	34.00	0	2,045	0.00%
2019/06/10	0	0.00	1	32.20	32.45	-1	1,978	-0.05%
2019/06/06	3	32.05	0	0.00	31.65	3	1,978	0.15%
2019/06/04	1	32.05	0	0.00	31.40	1	1,980	0.05%
2019/05/30	2	32.55	0	0.00	32.35	2	2,038	0.10%
2019/05/28	1	31.75	4	33.15	33.15	-3	2,048	-0.15%
2019/05/23	10	31.90	0	0.00	31.50	10	2,102	0.48%
2019/05/20	1	33.15	11	33.15	33.45	-10	2,227	-0.45%
2019/05/17	2	34.40	0	0.00	33.95	2	2,285	0.09%
2019/05/16	2	35.70	0	0.00	35.00	2	2,381	0.08%
2019/05/13	16	35.57	0	0.00	35.00	16	2,659	0.60%
2019/05/06	3	38.57	0	0.00	38.50	3	2,907	0.10%
2019/05/03	2	39.85	0	0.00	39.75	2	3,405	0.06%
2019/05/02	6	39.55	0	0.00	39.80	6	3,565	0.17%
2019/04/29	0	0.00	5	39.80	39.30	-5	3,562	-0.14%
2019/04/26	10	41.50	0	0.00	40.75	10	3,544	0.28%
2019/04/25	14	41.93	6	42.33	42.00	8	3,523	0.23%
2019/04/24	0	0.00	2	42.05	42.05	-2	3,522	-0.06%
2019/04/23	0	0.00	1	42.35	42.50	-1	3,508	-0.03%
2019/04/22	0	0.00	3	42.82	43.30	-3	3,497	-0.09%
2019/04/19	3	41.62	3	41.95	41.80	0	3,463	0.00%
2019/04/18	1	42.70	1	43.40	41.40	0	3,447	0.00%
2019/04/17	0	0.00	2	43.70	43.60	-2	3,387	-0.06%
2019/04/15	2	43.73	4	43.91	44.00	-2	3,260	-0.06%
2019/04/11	1	42.90	0	0.00	41.20	1	3,102	0.03%
2019/04/09	53	42.51	5	42.50	42.70	48	3,017	1.59%
2019/04/08	0	0.00	1	41.65	41.45	-1	2,915	-0.03%
2019/04/03	2	40.88	0	0.00	40.90	2	2,892	0.07%
2019/04/02	1	41.50	0	0.00	41.45	1	2,886	0.03%
2019/04/01	1	40.30	13	41.61	40.95	-12	2,858	-0.42%
2019/03/29	0	0.00	17	40.03	40.00	-17	2,810	-0.60%
2019/03/28	7	41.82	4	40.93	40.70	3	2,797	0.11%
2019/03/27	1	41.30	2	41.63	41.60	-1	2,738	-0.04%
2019/03/22	0	0.00	2	40.00	40.50	-2	2,641	-0.08%
2019/03/19	3	39.40	0	0.00	39.15	3	2,632	0.11%
2019/03/18	1	39.35	0	0.00	39.35	1	2,645	0.04%
2019/03/15	1	39.10	0	0.00	39.45	1	2,655	0.04%
2019/03/11	0	0.00	4	38.70	38.85	-4	2,736	-0.15%
2019/03/08	4	38.33	0	0.00	38.45	4	2,814	0.14%
2019/03/07	3	38.53	0	0.00	38.00	3	2,872	0.10%
2019/02/27	0	0.00	2	39.95	40.00	-2	2,970	-0.07%
2019/02/26	3	40.63	0	0.00	40.20	3	2,979	0.10%
2019/02/25	1	40.95	2	40.85	40.75	-1	3,017	-0.03%
2019/02/22	0.1	40.80	1	40.70	40.75	-1	3,024	-0.03%
2019/02/21	1	42.30	9	42.02	41.50	-8	3,023	-0.26%
2019/02/20	9	41.00	0	0.00	41.10	9	2,984	0.30%
2019/02/19	3	41.72	3	41.95	41.40	0	2,963	0.00%
2019/02/18	0	0.00	31	40.67	41.10	-31	2,940	-1.05%
2019/02/15	2	43.60	4	42.68	42.00	-2	2,897	-0.07%
2019/02/14	15	43.13	19.1	42.64	43.25	-4.1	2,836	-0.15%
2019/02/13	9	41.11	6	41.08	41.10	3	2,698	0.11%
2019/02/12	0	0.00	3	39.97	39.55	-3	2,629	-0.11%
2019/02/11	1	40.30	1	39.90	39.80	0	2,624	0.00%
2019/01/30	5	38.01	3	37.90	38.00	2	2,563	0.08%
2019/01/29	1	37.50	0	0.00	37.45	1	2,623	0.04%
2019/01/25	2	38.30	3	38.07	38.10	-1	2,673	-0.04%
2019/01/24	39	37.71	19.1	38.23	38.30	19.9	2,630	0.76%
2019/01/23	6	35.25	24	36.29	37.00	-18	2,159	-0.83%
2019/01/21	6	33.75	0	0.00	33.50	6	2,031	0.30%
2019/01/14	0	0.00	1	32.00	32.00	-1	2,229	-0.04%
2019/01/10	0	0.00	1	33.90	33.60	-1	2,281	-0.04%
2019/01/09	1	33.40	0	0.00	33.30	1	2,315	0.04%
2019/01/04	0	0.00	2	31.95	32.30	-2	2,508	-0.08%
2019/01/03	5	33.00	0	0.00	32.85	5	2,569	0.19%
2018/12/25	1	34.15	0	0.00	34.20	1	2,829	0.04%
2018/12/21	12	33.36	0	0.00	34.65	12	2,869	0.42%
2018/12/18	14	35.08	0	0.00	35.15	14	2,888	0.48%
2018/12/11	1	36.40	1	35.75	36.00	0	2,989	0.00%
2018/12/10	0	0.00	7	36.02	36.05	-7	3,033	-0.23%
2018/12/07	1	37.50	1	37.50	37.50	0	3,078	0.00%
2018/12/05	0	0.00	1	38.55	38.65	-1	3,204	-0.03%
2018/12/04	2	40.60	0	0.00	40.00	2	3,221	0.06%
2018/12/03	3	40.60	16	40.21	40.80	-13	3,242	-0.40%
2018/11/30	7	38.01	9	37.68	38.00	-2	3,177	-0.06%
2018/11/29	19	37.87	3	37.15	36.50	16	3,152	0.51%
2018/11/28	1	36.35	0	0.00	36.30	1	3,150	0.03%
2018/11/27	1	35.15	1	35.35	35.50	0	3,147	0.00%
2018/11/26	0	0.00	16	33.84	34.30	-16	3,164	-0.51%
2018/11/23	0	0.00	21	33.68	33.75	-21	3,191	-0.66%
2018/11/22	22	35.71	71	35.20	33.80	-49	3,231	-1.52%
2018/11/21	91	34.63	31	34.37	34.70	60	3,255	1.84%
2018/11/19	10	34.53	0	0.00	34.50	10	3,308	0.30%
2018/11/16	16	34.44	21	34.24	34.10	-5	3,358	-0.15%
2018/11/15	20	33.88	0	0.00	33.70	20	3,416	0.59%
2018/11/14	0	0.00	2	34.83	34.40	-2	3,500	-0.06%
2018/11/13	2	33.35	0	0.00	35.30	2	3,790	0.05%
2018/11/12	2	35.63	2	35.83	35.55	0	3,909	0.00%
2018/11/08	5	36.80	7	35.62	35.10	-2	3,953	-0.05%
2018/11/07	2	35.90	2	35.60	36.00	0	3,938	0.00%
2018/11/06	9	36.85	7	36.71	34.85	2	3,983	0.05%
2018/11/05	5	35.97	7	36.71	37.35	-2	3,980	-0.05%
2018/11/01	1	34.10	5	34.42	34.80	-4	3,981	-0.10%
2018/10/31	2	32.95	3	33.10	33.00	-1	4,014	-0.02%
2018/10/30	2	32.10	1	31.80	31.70	1	4,161	0.02%
2018/10/29	4	32.01	2	32.58	32.00	2	4,148	0.05%
2018/10/26	4	31.95	7	31.93	32.35	-3	4,163	-0.07%
2018/10/25	5	32.90	3	33.00	32.30	2	4,145	0.05%
2018/10/24	5	35.17	3	35.03	35.35	2	4,114	0.05%
2018/10/22	5	35.28	5	35.59	36.05	0	4,080	0.00%
2018/10/19	4	33.78	4	34.06	34.25	0	4,066	0.00%
2018/10/18	1	35.60	0	0.00	35.40	1	4,033	0.02%
2018/10/17	9	36.18	5	36.11	35.50	4	4,051	0.10%
2018/10/16	3	35.38	2	35.43	35.50	1	4,109	0.02%
2018/10/15	11	33.89	14	34.41	34.50	-3	4,119	-0.07%
2018/10/12	4	31.83	2	31.90	32.35	2	4,089	0.05%
2018/10/11	2	31.36	0	0.00	31.35	2	4,057	0.05%
2018/10/09	3	36.43	3	36.95	34.80	0	4,030	0.00%
2018/10/08	1	37.73	0	0.00	37.85	1	4,021	0.03%
2018/10/05	3	41.07	2	41.30	39.80	1	4,160	0.02%
2018/10/04	1	44.15	1	44.60	44.15	0	4,088	0.00%
2018/10/03	3	45.27	3	45.30	44.60	0	4,111	0.00%
2018/10/02	3	46.28	7	46.31	45.60	-4	4,132	-0.10%
2018/10/01	17	45.39	11	46.04	46.15	6	4,158	0.14%
2018/09/28	3	44.87	2	44.88	44.50	1	4,241	0.02%
2018/09/27	2	44.98	1	44.95	44.75	1	4,267	0.02%
2018/09/26	0	0.00	1	45.60	45.40	-1	4,284	-0.02%
2018/09/25	0	0.00	2	43.93	46.30	-2	4,307	-0.05%
2018/09/21	4	44.19	2	44.25	44.50	2	4,321	0.05%
2018/09/20	2	44.03	6	43.93	43.30	-4	4,336	-0.09%
2018/09/19	2	45.38	2	45.30	45.00	0	4,340	0.00%
2018/09/18	3	45.32	0	0.00	44.85	3	4,366	0.07%
2018/09/17	2	46.75	3	46.93	46.95	-1	4,410	-0.02%
2018/09/14	6	46.34	5	46.13	47.90	1	4,438	0.02%
2018/09/13	2	45.13	3	44.92	45.05	-1	4,433	-0.02%
2018/09/12	25	43.37	22	43.81	43.20	3	4,445	0.07%
2018/09/11	9	47.53	4	47.38	46.90	5	4,497	0.11%
2018/09/10	5	47.42	6	47.28	46.20	-1	4,775	-0.02%
2018/09/07	8	49.42	17	49.17	49.25	-9	4,878	-0.18%
2018/09/06	3	50.77	5	50.98	50.50	-2	4,877	-0.04%
2018/09/05	10	51.92	11	51.74	51.40	-1	4,910	-0.02%
2018/09/04	12	51.48	7	51.46	51.90	5	4,927	0.10%
2018/09/03	4	50.01	2	51.05	49.80	2	4,920	0.04%
2018/08/31	5	49.96	6	50.80	51.40	-1	4,944	-0.02%
2018/08/30	2	50.90	1	51.40	50.50	1	5,026	0.02%
2018/08/29	11	51.15	10	50.84	50.80	1	5,096	0.02%
2018/08/28	7	50.15	8	50.57	50.70	-1	5,122	-0.02%
2018/08/27	21	47.50	22	48.08	48.45	-1	5,167	-0.02%
2018/08/24	10	47.01	18	47.37	47.05	-8	5,223	-0.15%
2018/08/23	4	46.63	4	46.23	47.60	0	5,431	0.00%
2018/08/22	17	46.91	6	46.80	46.95	11	5,505	0.20%
2018/08/21	5	46.22	5	46.03	46.50	0	5,605	0.00%
2018/08/20	11	45.85	11	45.84	44.60	0	5,688	0.00%
2018/08/17	2	54.00	4	51.95	49.20	-2	5,577	-0.04%
2018/08/15	2	54.90	1	55.10	55.30	1	5,824	0.02%
2018/08/13	3	55.73	0	0.00	55.90	3	6,524	0.05%
2018/08/10	5	58.34	0	0.00	58.20	5	6,505	0.08%
2018/08/09	2	61.40	10	61.49	61.00	-8	6,484	-0.12%
2018/08/08	8	60.55	2	59.95	60.10	6	6,496	0.09%
2018/08/07	5	60.02	5	60.62	60.60	0	6,623	0.00%
2018/08/06	11	56.26	4	57.48	59.20	7	6,601	0.11%
2018/08/02	1	59.90	1	60.00	59.80	0	6,568	0.00%
2018/08/01	0	0.00	3	60.37	60.30	-3	6,598	-0.05%
2018/07/31	0	0.00	1	57.90	59.30	-1	6,607	-0.02%
2018/07/30	1	59.10	0	0.00	57.70	1	6,648	0.02%
2018/07/26	1	59.80	1	58.80	58.80	0	6,753	0.00%
2018/07/25	1	59.90	1	59.10	58.90	0	6,821	0.00%
2018/07/24	3	58.57	3	58.50	59.60	0	6,847	0.00%
2018/07/23	13	59.09	1	59.00	58.20	12	6,874	0.18%
2018/07/20	2	64.80	2	63.40	63.40	0	6,858	0.00%
2018/07/19	1	64.20	4	63.35	63.00	-3	6,858	-0.04%
2018/07/18	1	63.30	2	63.20	62.80	-1	6,915	-0.01%
2018/07/17	0	0.00	7	64.31	62.80	-7	6,945	-0.10%
2018/07/16	6	63.65	12	63.45	63.00	-6	6,935	-0.09%
2018/07/13	9	63.08	10	64.78	63.80	-1	6,892	-0.01%
2018/07/12	4	59.00	2	58.60	59.80	2	6,751	0.03%
2018/07/11	1	58.20	6	57.42	58.10	-5	6,782	-0.07%
2018/07/10	6	56.55	2	57.45	57.50	4	6,794	0.06%
2018/07/09	1	55.00	1	54.90	55.20	0	6,819	0.00%
2018/07/06	17	56.02	20	55.64	54.30	-3	6,863	-0.04%
2018/07/05	2	57.80	20	58.70	57.60	-18	6,871	-0.26%
2018/07/04	12	58.80	7	58.77	58.60	5	6,896	0.07%
2018/07/03	3	59.40	5	59.30	58.50	-2	6,918	-0.03%
2018/07/02	19	60.84	19	60.77	61.00	0	6,962	0.00%
2018/06/29	3	59.67	1	60.70	60.80	2	6,971	0.03%
2018/06/28	5	58.42	1	57.30	58.00	4	6,950	0.06%
2018/06/27	1	60.90	0	0.00	58.80	1	6,970	0.01%
2018/06/26	12.1	59.66	31	59.62	60.00	-19	6,948	-0.27%
2018/06/25	2	61.00	12	61.19	60.90	-10	6,964	-0.14%
2018/06/22	2	63.75	6	63.28	63.00	-4	7,101	-0.06%
2018/06/21	1	64.20	2	65.35	65.30	-1	7,276	-0.01%
2018/06/20	5.1	62.06	21	61.67	64.10	-16	7,278	-0.22%
2018/06/19	10	64.52	29	64.44	64.30	-19	7,169	-0.27%
2018/06/15	7	71.33	21	72.13	71.40	-14	6,933	-0.20%
2018/06/14	5	70.18	4	70.18	70.40	1	6,884	0.01%
2018/06/13	15	70.01	9	69.76	69.20	6	6,928	0.09%
2018/06/12	7	70.90	4	70.73	70.50	3	7,086	0.04%
2018/06/11	13	70.78	7	70.09	70.10	6	7,271	0.08%
2018/06/08	17	71.86	10	71.46	71.50	7	7,345	0.10%
2018/06/07	9	73.83	10	74.04	72.90	-1	7,612	-0.01%
2018/06/06	6	72.80	20	73.52	73.00	-14	7,774	-0.18%
2018/06/05	7	72.80	18	72.47	72.10	-11	7,830	-0.14%
2018/06/04	7	72.73	6	73.38	72.70	1	7,807	0.01%
2018/06/01	18	70.66	13	70.56	70.10	5	7,751	0.06%
2018/05/31	32	72.62	21	72.90	70.90	11	7,704	0.14%
2018/05/30	36	73.67	23	73.20	73.00	13	7,571	0.17%
2018/05/29	19	75.47	17	76.10	74.90	2	7,497	0.03%
2018/05/28	17	74.99	37	76.16	75.10	-20	7,378	-0.27%
2018/05/25	20	73.62	5	74.40	73.20	15	7,271	0.21%
2018/05/24	5	74.68	29	74.20	73.80	-24	7,205	-0.33%
2018/05/23	28	71.83	9	70.83	70.70	19	7,078	0.27%
2018/05/22	8	71.78	27	72.46	72.20	-19	7,194	-0.26%
2018/05/21	5	67.44	24	68.10	69.40	-19	6,877	-0.28%
2018/05/18	11	64.61	10	63.18	63.10	1	6,979	0.01%
2018/05/17	3	66.20	4	66.23	65.30	-1	6,951	-0.01%
2018/05/16	30	66.31	6	66.20	66.40	24	7,154	0.34%
2018/05/15	20	65.69	20	66.49	67.00	0	7,358	0.00%
2018/05/14	9	62.90	14	63.50	63.40	-5	7,452	-0.07%
2018/05/11	3	64.50	2	63.00	62.30	1	7,482	0.01%
2018/05/10	14	62.29	20	63.29	64.50	-6	7,516	-0.08%
2018/05/09	7	61.73	12	62.54	61.90	-5	7,592	-0.07%
2018/05/08	14	62.01	9	61.80	61.40	5	7,650	0.07%
2018/05/07	16	61.94	18	62.35	62.90	-2	7,823	-0.03%
2018/05/04	8	61.39	9.1	61.41	61.50	-1.1	7,886	-0.01%
2018/05/03	11	59.88	11	60.19	59.50	0	7,912	0.00%
2018/05/02	5	58.38	18	58.82	60.40	-13	8,047	-0.16%
2018/04/30	3	55.20	7	56.37	57.90	-4	8,141	-0.05%
2018/04/27	16	54.94	1	55.00	54.90	15	8,263	0.18%
2018/04/26	8	55.16	7	56.24	53.70	1	8,558	0.01%
2018/04/25	3	55.97	4	57.05	57.10	-1	8,678	-0.01%
2018/04/24	11	56.01	6	56.50	56.00	5	8,806	0.06%
2018/04/23	7	60.23	8	59.31	59.20	-1	9,012	-0.01%
2018/04/20	1	60.80	4	61.53	62.10	-3	9,165	-0.03%
2018/04/19	2	61.85	1	61.90	61.90	1	9,529	0.01%
2018/04/18	2	60.85	2	61.00	61.20	0	9,643	0.00%
2018/04/17	6	60.70	15	60.94	60.70	-9	9,895	-0.09%
2018/04/16	8	63.68	7	63.30	63.30	1	10,093	0.01%
2018/04/13	7	62.99	4	63.30	63.50	3	10,590	0.03%
2018/04/12	14	60.92	18	61.88	62.40	-4	10,774	-0.04%
2018/04/11	11	61.78	6	61.13	61.10	5	10,948	0.05%
2018/04/09	4	64.15	6	63.35	62.70	-2	11,366	-0.02%
2018/04/03	14	63.91	12	64.58	64.10	2	11,541	0.02%
2018/04/02	10	67.28	5	66.54	66.30	5	11,640	0.04%
2018/03/31	4	66.28	7	66.29	66.20	-3	11,838	-0.03%
2018/03/30	17	67.14	17	67.64	66.20	0	11,981	0.00%
2018/03/29	9	67.40	5	67.00	67.00	4	12,188	0.03%
2018/03/28	35	67.11	26	66.43	66.20	9	12,285	0.07%
2018/03/27	21	70.34	27	71.67	68.40	-6	12,524	-0.05%
2018/03/26	63	69.45	84	70.31	70.60	-21	12,551	-0.17%
2018/03/23	7	62.91	2	63.90	65.70	5	12,542	0.04%
2018/03/22	14	67.00	18	66.92	66.10	-4	12,725	-0.03%
2018/03/21	22	68.05	8	67.93	67.80	14	12,931	0.11%
2018/03/20	16	67.06	4	66.75	67.20	12	13,239	0.09%
2018/03/19	2	71.20	13	70.58	69.00	-11	13,717	-0.08%
2018/03/16	21	70.30	9	70.64	70.30	12	13,950	0.09%
2018/03/15	22	71.03	26	71.08	71.20	-4	14,241	-0.03%
2018/03/14	14	67.97	9	67.91	68.90	5	14,539	0.03%
2018/03/13	30	67.80	23	67.68	68.00	7	14,988	0.05%
2018/03/12	23	63.23	42.1	63.50	65.60	-19.1	15,185	-0.13%
2018/03/09	4	59.80	8	59.96	59.70	-4	15,259	-0.03%
2018/03/08	15	58.80	17	58.85	58.40	-2	15,516	-0.01%
2018/03/07	8	57.98	11	58.55	58.00	-3	15,768	-0.02%
2018/03/06	3	57.70	12	57.84	58.00	-9	16,338	-0.06%
2018/03/05	12.1	58.59	9	58.27	56.80	3.1	16,639	0.02%
2018/03/02	7	58.10	1	58.20	58.20	6	17,129	0.04%
2018/03/01	9	57.40	2	57.50	57.50	7	17,425	0.04%
2018/02/27	6	57.25	13	57.82	57.20	-7	17,791	-0.04%
2018/02/26	10	57.40	21	59.01	56.90	-11	17,987	-0.06%
2018/02/23	27	58.91	27.1	59.09	58.70	-0.1	18,280	0.00%
2018/02/22	37	56.88	13	56.59	56.80	24	18,695	0.13%
2018/02/21	7	53.56	11	53.55	53.40	-4	18,942	-0.02%
2018/02/12	33	52.88	15	52.89	51.60	18	19,135	0.09%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	19	64.58	7	64.09	63.60	12	19,581	0.06%
2018/02/07	40	69.17	119	69.07	64.50	-79	19,761	-0.40%	大賣/
2018/02/06	35.1	69.82	10	70.05	67.60	25.1	19,925	0.13%
2018/02/05	5	74.84	6	74.83	75.10	-1	19,735	-0.01%
2018/02/02	2	78.05	4	77.95	78.00	-2	19,966	-0.01%
2018/02/01	11	78.52	9	78.08	77.50	2	20,568	0.01%
2018/01/31	4	75.98	6	76.78	77.50	-2	21,135	-0.01%
2018/01/30	13	76.62	32	77.01	75.60	-19	21,137	-0.09%
2018/01/29	12	76.93	8	76.46	76.00	4	21,218	0.02%
2018/01/26	8	74.93	11	74.73	75.00	-3	21,171	-0.01%
2018/01/25	11	76.85	9	77.33	75.00	2	21,192	0.01%
2018/01/24	11	73.90	18	74.54	77.30	-7	21,410	-0.03%
2018/01/23	10	76.46	13	76.02	75.50	-3	21,282	-0.01%
2018/01/22	9	76.50	20	77.75	76.00	-11	21,229	-0.05%
2018/01/19	8	80.19	6	80.48	79.60	2	21,023	0.01%
2018/01/18	16	79.95	3	80.37	78.70	13	20,894	0.06%
2018/01/17	17	79.83	18	80.47	78.70	-1	20,796	0.00%
2018/01/16	8	78.83	24	78.87	78.30	-16	20,598	-0.08%
2018/01/15	14	77.41	22	76.93	80.10	-8	20,533	-0.04%
2018/01/12	6	73.25	4	73.28	73.50	2	20,312	0.01%
2018/01/11	38	73.37	9	73.86	72.70	29	20,526	0.14%
2018/01/10	12	72.44	34	72.05	71.00	-22	20,382	-0.11%
2018/01/09	41	76.11	32	75.70	73.60	9	20,314	0.04%
2018/01/08	27	82.55	5	83.14	80.80	22	19,997	0.11%
2018/01/05	4	84.60	8	84.29	84.30	-4	20,234	-0.02%
2018/01/04	16	83.40	75	83.28	83.70	-59	20,093	-0.29%
2018/01/03	19	80.99	25	81.36	80.70	-6	19,829	-0.03%
2018/01/02	27	80.16	16	80.04	79.90	11	19,745	0.06%