精材 (3374)-兆豐-北高雄券商分點個股進出

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
202.5
漲跌
▲2.5
漲幅
+1.25%
成交量
1,939張
產業
上櫃半導體類股
1137人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	1.4	199.72	0	0.00	200.00	1.4	6,632	0.02%
2024/12/09	4	206.75	5	205.40	204.00	-1	6,706	-0.01%
2024/12/06	2.1	202.02	0	0.00	203.00	2.1	6,764	0.03%
2024/12/05	0.2	205.00	1.4	206.14	205.00	-1.3	6,937	-0.02%
2024/12/04	1	204.50	14	200.32	204.50	-13	7,182	-0.18%
2024/12/03	2	197.50	0	0.00	195.50	2	7,282	0.03%
2024/12/02	2	192.50	0.4	192.50	192.50	1.7	7,322	0.02%
2024/11/29	1	185.50	1	191.00	191.00	0	7,408	0.00%
2024/11/28	10	183.60	0	0.00	185.00	10	7,554	0.13%
2024/11/27	5	190.20	1	190.50	190.00	4	7,635	0.05%
2024/11/25	2	196.75	0	0.00	196.50	2	8,181	0.02%
2024/11/22	0.1	204.00	4	203.88	201.50	-3.9	8,285	-0.05%
2024/11/21	2.2	195.16	0	0.00	194.00	2.2	8,422	0.03%
2024/11/20	5	199.57	0	0.00	192.50	5	8,736	0.06%
2024/11/19	0	0.00	1	196.00	198.50	-1	8,891	-0.01%
2024/11/18	19.4	190.95	0	0.00	190.00	19.4	9,218	0.21%
2024/11/15	2.1	208.80	0	0.00	208.50	2.1	9,526	0.02%
2024/11/14	1.1	212.07	0	0.00	211.00	1.1	9,967	0.01%
2024/11/13	1	213.99	0	0.00	211.50	1	10,290	0.01%
2024/11/12	2	219.00	4	218.63	215.00	-2	10,567	-0.02%
2024/11/11	4.2	228.98	0	0.00	228.00	4.2	10,640	0.04%
2024/11/08	7.1	237.43	8.1	231.99	229.50	-1.1	10,742	-0.01%
2024/11/07	0	0.00	1	230.50	229.00	-1	10,646	-0.01%
2024/11/06	1	217.00	0	0.00	210.50	1	10,706	0.01%
2024/11/05	2	216.00	1.1	217.91	215.50	0.9	10,859	0.01%
2024/11/04	0	0.00	1	210.00	211.50	-1	11,143	-0.01%
2024/11/01	2	207.26	0	0.00	209.50	2	11,170	0.02%
2024/10/30	11	214.45	3	213.83	213.50	8	11,388	0.07%
2024/10/29	0.1	208.00	0	0.00	208.50	0.1	11,706	0.00%
2024/10/28	0	0.00	0.1	211.50	209.50	-0.1	12,024	0.00%
2024/10/25	1	215.00	0	0.00	216.00	1	12,269	0.01%
2024/10/24	0.2	217.00	0	0.00	214.50	0.2	12,476	0.00%
2024/10/23	0.1	225.00	0	0.00	224.00	0.1	12,503	0.00%
2024/10/21	0	0.00	8	227.50	230.50	-8	12,656	-0.06%
2024/10/18	4.2	235.45	8	234.36	226.50	-3.8	12,772	-0.03%
2024/10/17	0	223.00	5.1	230.39	234.50	-5.1	12,695	-0.04%
2024/10/16	0	0.00	2	223.25	223.50	-2	12,748	-0.02%
2024/10/15	1	226.00	1	226.50	225.50	0	12,944	0.00%
2024/10/14	0	0.00	3	224.33	225.50	-3	13,110	-0.02%
2024/10/11	0	0.00	3	224.00	224.00	-3	13,326	-0.02%
2024/10/09	5.1	226.28	5	225.20	224.00	0.1	13,677	0.00%
2024/10/08	3.1	223.71	3	225.83	226.00	0.1	13,727	0.00%
2024/10/07	3	219.67	2.1	219.71	222.00	0.9	14,110	0.01%
2024/10/04	13.1	212.54	6	218.83	218.00	7.1	14,460	0.05%
2024/10/01	5	206.80	8	207.63	208.00	-3	14,575	-0.02%
2024/09/30	2.1	206.62	2.2	208.49	205.50	-0.1	15,121	0.00%
2024/09/27	11.1	213.59	1	213.50	211.50	10.1	15,205	0.07%
2024/09/26	3.1	216.97	0	0.00	213.00	3.1	15,296	0.02%
2024/09/25	3.1	216.44	3	215.83	215.00	0.1	15,303	0.00%
2024/09/24	12	212.54	8	215.94	210.00	4	15,271	0.03%
2024/09/23	2	227.75	2	226.75	227.50	0	15,050	0.00%
2024/09/20	4	243.75	6	240.00	237.00	-2	15,143	-0.01%
2024/09/19	3	236.17	2	234.00	234.50	1	15,071	0.01%
2024/09/18	6	239.32	6.1	235.16	233.00	-0.1	15,112	0.00%
2024/09/16	2	237.51	2	236.75	239.00	0	15,170	0.00%
2024/09/13	11.1	245.85	12	243.42	241.00	-0.9	15,382	-0.01%
2024/09/12	7	242.93	7.3	244.55	241.00	-0.3	15,411	0.00%
2024/09/11	3	227.83	3	225.67	228.00	0	15,443	0.00%
2024/09/10	0	0.00	0.2	231.00	227.50	-0.2	15,767	0.00%
2024/09/09	0.2	231.88	1	229.50	232.50	-0.8	16,238	0.00%
2024/09/06	3.2	236.13	4	235.50	229.50	-0.8	16,546	0.00%
2024/09/05	18	244.47	3	236.83	233.00	15	16,879	0.09%
2024/09/04	4	246.88	3	247.83	247.00	1	16,997	0.01%
2024/09/03	2	256.75	0.1	253.50	252.50	1.9	16,951	0.01%
2024/09/02	2	260.00	3	263.17	260.00	-1	16,904	-0.01%
2024/08/30	4	273.88	2	271.75	266.00	2	16,810	0.01%
2024/08/29	5.1	272.00	6	274.33	279.00	-0.9	16,641	-0.01%
2024/08/28	8	273.44	7	273.71	276.00	1	16,485	0.01%
2024/08/27	7.2	260.71	11	269.05	270.50	-3.9	16,323	-0.02%
2024/08/26	5	260.50	4	254.13	253.50	1	16,042	0.01%
2024/08/23	10	251.55	9	252.11	260.00	1	15,875	0.01%
2024/08/22	5	257.70	4	255.00	258.00	1	15,715	0.01%
2024/08/21	4	270.13	5.4	271.94	267.00	-1.4	15,345	-0.01%
2024/08/20	10.1	262.40	14.2	269.56	268.00	-4.1	15,079	-0.03%
2024/08/19	16.6	257.01	12	251.38	253.00	4.6	14,649	0.03%
2024/08/16	25	239.82	42.6	246.13	250.50	-17.6	14,164	-0.12%
2024/08/15	14	223.50	13	224.50	228.00	1	13,677	0.01%
2024/08/14	14	219.03	21.4	217.57	216.50	-7.4	13,320	-0.06%
2024/08/13	1	203.00	2	207.75	206.50	-1	12,993	-0.01%
2024/08/12	8	208.00	5	211.00	205.00	3	12,821	0.02%
2024/08/09	14.1	212.88	9	210.50	208.00	5.1	12,621	0.04%
2024/08/08	3.2	210.44	2.3	206.08	206.00	0.9	12,303	0.01%
2024/08/06	10.3	192.41	17	201.74	190.50	-6.7	11,895	-0.06%
2024/08/05	1	202.50	0	0.00	202.50	1	11,538	0.01%
2024/08/02	11	236.50	3	230.83	225.00	8	11,490	0.07%
2024/08/01	10	243.80	10.1	248.52	250.00	-0.1	11,223	0.00%
2024/07/31	7	230.64	16.2	232.26	234.50	-9.2	10,853	-0.08%
2024/07/30	12.2	217.83	20.1	221.54	229.50	-7.9	10,505	-0.07%
2024/07/29	8	212.63	11	210.68	209.00	-3	10,201	-0.03%
2024/07/26	8.2	203.77	8.3	203.33	204.50	-0.1	9,969	0.00%
2024/07/23	10	207.60	8	204.75	203.00	2	9,871	0.02%
2024/07/22	0	0.00	6.2	203.66	201.50	-6.2	9,775	-0.06%
2024/07/19	7.2	215.56	7	213.00	207.50	0.2	9,651	0.00%
2024/07/18	4.1	214.92	4	214.63	218.50	0.1	9,462	0.00%
2024/07/17	8.1	220.88	13	222.12	226.00	-5	9,268	-0.05%
2024/07/16	7	220.36	13.3	221.22	217.50	-6.3	9,064	-0.07%
2024/07/15	10	223.50	12	222.71	222.00	-2	8,849	-0.02%
2024/07/12	18.1	222.26	15.1	218.95	216.00	3.1	8,616	0.04%
2024/07/11	21	225.79	21	230.07	232.50	0	8,334	0.00%
2024/07/10	7	207.71	12	211.63	211.50	-5	7,926	-0.06%
2024/07/09	12	207.50	64	202.51	207.50	-52	7,760	-0.67%
2024/07/08	71	210.68	20.4	209.50	207.00	50.6	7,274	0.70%
2024/07/05	9.2	194.50	9.1	195.67	199.00	0.1	6,751	0.00%
2024/07/04	28	187.16	41.2	189.34	195.00	-13.2	6,431	-0.21%
2024/07/03	1.5	180.64	3	179.83	178.00	-1.5	5,841	-0.03%
2024/07/02	2	179.50	0	0.00	181.50	2	5,669	0.04%
2024/07/01	2	178.50	2	178.00	176.00	0	5,508	0.00%
2024/06/28	2	179.25	11	179.64	180.00	-9	5,448	-0.17%
2024/06/27	2	175.25	5	175.10	176.00	-3	5,282	-0.06%
2024/06/26	30	179.63	19.2	178.38	177.00	10.8	5,202	0.21%
2024/06/25	2	165.00	2	172.00	171.50	0	4,941	0.00%
2024/06/24	15.1	177.13	16	174.53	172.50	-0.9	4,830	-0.02%
2024/06/21	8.2	179.95	9	180.44	179.00	-0.8	4,732	-0.02%
2024/06/20	10	179.70	13.5	181.13	184.50	-3.5	4,569	-0.08%
2024/06/19	26	174.33	20.6	167.26	168.00	5.5	4,287	0.13%
2024/06/18	8	177.81	21.1	175.72	180.00	-13.1	4,035	-0.32%
2024/06/17	28	178.64	21	180.00	174.00	7	3,810	0.18%
2024/06/14	35	174.74	42.4	175.30	175.50	-7.4	3,415	-0.22%
2024/06/13	16	166.91	27	171.46	173.00	-11	2,861	-0.38%
2024/06/12	26.1	151.54	38.5	154.37	157.50	-12.5	2,443	-0.51%
2024/06/11	5.1	144.14	15	143.42	146.50	-10	1,922	-0.52%
2024/06/07	4	134.88	7	135.00	135.00	-3	1,493	-0.20%
2024/06/06	0	0.00	1	131.50	130.50	-1	1,389	-0.07%
2024/06/05	1	129.50	1	128.50	128.50	0	1,339	0.00%
2024/06/04	13	130.50	0	0.00	130.50	13	1,413	0.92%
2024/06/03	0	130.00	0	0.00	129.50	0	1,412	0.00%
2024/05/31	0	0.00	6	134.00	127.50	-6	1,400	-0.43%
2024/05/30	0	0.00	1	131.00	129.50	-1	1,304	-0.08%
2024/05/29	2	129.49	4.2	129.24	128.50	-2.2	1,272	-0.17%
2024/05/28	11	126.09	11	129.14	129.00	0	1,245	0.00%
2024/05/23	0	118.50	0	0.00	116.50	0	1,213	0.00%
2024/05/22	0	0.00	2	117.00	118.00	-2	1,324	-0.15%
2024/05/20	0	117.00	0	0.00	115.50	0	1,502	0.00%
2024/05/15	0	0.00	1	117.50	116.00	-1	1,734	-0.06%
2024/05/10	0	0.00	11	118.14	118.50	-11	1,900	-0.58%
2024/05/09	0	117.50	0	0.00	115.50	0	1,959	0.00%
2024/05/08	0	0.00	0.1	115.50	117.00	-0.1	1,975	0.00%
2024/05/07	0	117.00	0	0.00	115.50	0	2,001	0.00%
2024/05/06	0	0.00	1	116.00	115.50	-1	2,011	-0.05%
2024/04/30	1	117.00	1	117.50	117.00	0	2,090	0.00%
2024/04/29	0	118.00	0	0.00	118.00	0	2,100	0.00%
2024/04/19	4	113.75	1	112.50	113.50	3	2,216	0.14%
2024/04/17	1	118.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	3	118.00	100.1	117.04	117.50	-97.1	2,187	-4.44%
2024/04/15	3	121.50	0	0.00	121.50	3	2,174	0.14%
2024/04/11	0	0.00	2	124.75	125.50	-2	2,166	-0.09%
2024/04/10	0	0.00	1	128.50	129.00	-1	2,162	-0.05%
2024/04/09	1	130.50	0	0.00	127.50	1	2,159	0.05%
2024/04/08	0	127.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/02	0	0.00	2	127.00	127.50	-2	2,130	-0.09%
2024/03/29	2	123.50	0	0.00	124.00	2	2,127	0.09%
2024/03/27	2	123.75	0	0.00	124.00	2	2,137	0.09%
2024/03/22	2	130.00	2	128.50	128.50	0	2,159	0.00%
2024/03/20	2	128.50	3	128.00	126.00	-1	2,190	-0.05%
2024/03/19	5	127.00	0	0.00	126.50	5	2,207	0.23%
2024/03/15	1	123.50	1	123.50	123.50	0	2,250	0.00%
2024/03/14	4	126.00	0	0.00	125.50	4	2,331	0.17%
2024/03/13	1	127.00	0	0.00	126.50	1	2,357	0.04%
2024/03/11	1.1	128.44	0	0.00	128.50	1.1	2,393	0.05%
2024/03/08	4	133.50	2	129.50	129.50	2	2,439	0.08%
2024/03/07	2	133.76	2	131.50	131.50	0	2,390	0.00%
2024/03/06	8	131.88	0	0.00	132.00	8	2,447	0.33%
2024/03/05	1	132.00	1	131.50	131.50	0	2,529	0.00%
2024/03/04	4	130.75	23	130.93	130.50	-19	2,580	-0.74%
2024/02/29	0	0.00	1.9	130.50	132.00	-1.9	2,817	-0.07%
2024/02/26	1	134.00	14	133.07	130.50	-13	3,073	-0.42%
2024/02/23	3	134.17	5	134.10	132.50	-2	3,063	-0.07%
2024/02/22	2	131.00	3	131.17	131.50	-1	3,009	-0.03%
2024/02/21	33	130.27	1.4	128.77	129.50	31.6	2,972	1.06%
2024/02/20	5.1	135.30	8	136.06	135.50	-3	2,886	-0.10%
2024/02/19	101.4	134.91	4	135.13	133.50	97.4	2,822	3.45%	大買/
2024/02/16	0	0.00	3	132.00	132.50	-3	2,756	-0.11%
2024/02/15	7	131.21	8	130.75	131.50	-1	2,759	-0.04%
2024/02/05	11.2	127.87	1	128.50	126.50	10.2	2,821	0.36%
2024/02/02	5.3	129.00	3	128.17	128.00	2.3	2,833	0.08%
2024/02/01	5	127.10	3.1	126.67	126.00	1.9	2,787	0.07%
2024/01/31	2	126.75	1	128.00	125.50	1	2,787	0.04%
2024/01/29	3	126.33	2	126.75	126.50	1	2,963	0.03%
2024/01/25	3	127.00	4	128.50	126.50	-1	2,989	-0.03%
2024/01/24	6	127.67	2	128.25	127.50	4	2,970	0.13%
2024/01/19	7	127.57	3	127.00	125.50	4	2,939	0.14%
2024/01/17	1	124.00	1	122.00	122.00	0	2,970	0.00%
2024/01/16	3	122.67	3	123.00	124.00	0	2,963	0.00%
2024/01/15	0	0.00	1	123.50	123.50	-1	2,988	-0.03%
2024/01/12	1.1	122.02	0	0.00	122.00	1.1	3,070	0.03%
2024/01/10	0.2	121.00	0	0.00	121.50	0.2	3,164	0.01%
2024/01/09	1	120.50	1	121.50	120.50	0	3,195	0.00%
2024/01/08	2	120.79	2	121.50	120.50	0	3,204	0.00%
2024/01/05	2	123.25	4	123.25	123.00	-2	3,216	-0.06%
2024/01/04	3	123.50	0	0.00	123.00	3	3,265	0.09%
2024/01/03	1	124.00	1	125.00	124.00	0	3,256	0.00%
2024/01/02	2	125.00	1.1	125.59	126.00	0.9	3,248	0.03%
2023/12/29	4	127.38	1.2	127.07	127.50	2.9	3,250	0.09%
2023/12/28	4.3	128.44	3	128.33	128.00	1.3	3,273	0.04%
2023/12/27	3	128.50	2	128.50	128.00	1	3,291	0.03%
2023/12/26	1	126.50	5	127.10	126.50	-4	3,311	-0.12%
2023/12/25	1	125.00	1	125.50	125.00	0	3,377	0.00%
2023/12/22	0	0.00	0	126.00	124.50	0	3,433	0.00%
2023/12/21	4	125.00	4	124.00	125.00	0	3,416	0.00%
2023/12/20	3	125.50	1	125.50	125.00	2	3,405	0.06%
2023/12/19	2	126.00	2	127.50	127.00	0	3,373	0.00%
2023/12/18	1	127.50	0	0.00	128.00	1	3,370	0.03%
2023/12/15	0	0.00	1	132.50	130.00	-1	3,365	-0.03%
2023/12/14	3	129.67	2	130.25	130.00	1	3,308	0.03%
2023/12/12	3	127.83	2	128.75	127.50	1	3,258	0.03%
2023/12/11	6.3	128.08	3	129.17	128.50	3.3	3,222	0.10%
2023/12/07	5	133.91	3.8	134.20	135.00	1.3	3,092	0.04%
2023/12/06	3	137.00	2	137.75	136.00	1	3,046	0.03%
2023/12/05	2	137.75	1	135.50	135.50	1	3,037	0.03%
2023/12/04	1	138.50	0	0.00	137.50	1	2,976	0.03%
2023/12/01	1	140.50	1	140.50	139.50	0	2,929	0.00%
2023/11/30	0	0.00	1	137.00	138.00	-1	2,840	-0.04%
2023/11/29	9.2	135.55	10	136.35	136.00	-0.8	2,739	-0.03%
2023/11/28	5	133.10	5	133.90	132.50	0	2,664	0.00%
2023/11/27	7.2	137.14	5	136.30	133.50	2.2	2,531	0.09%
2023/11/24	5	136.90	4	138.63	136.50	1	2,387	0.04%
2023/11/22	1	131.00	4	132.25	133.50	-3	2,096	-0.14%
2023/11/21	1	134.00	1	132.00	132.50	0	2,064	0.00%
2023/11/20	0	0.00	1	131.49	131.00	-1	2,017	-0.05%
2023/11/17	0.2	130.00	0	0.00	129.50	0.2	1,997	0.01%
2023/11/16	1	128.50	0	0.00	128.00	1	1,978	0.05%
2023/11/15	2	129.25	0	0.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	1	129.50	130.00	-1	1,941	-0.05%
2023/11/13	4.2	130.96	6	131.25	128.50	-1.8	1,908	-0.10%
2023/11/10	7	128.00	7.2	128.73	127.00	-0.2	1,789	-0.01%
2023/11/09	2	127.50	1	127.50	129.00	1	1,763	0.06%
2023/11/08	2	127.50	3	128.17	128.50	-1	1,773	-0.06%
2023/11/07	7.2	129.15	4	129.50	130.00	3.2	1,712	0.19%
2023/11/06	7.2	125.75	11.1	126.45	128.00	-3.9	1,633	-0.24%
2023/11/02	3	119.67	4	119.63	120.00	-1	1,517	-0.07%
2023/11/01	2	116.00	2	117.50	115.50	0	1,514	0.00%
2023/10/31	1	118.00	1	121.00	115.50	0	1,516	0.00%
2023/10/27	2	117.75	0	0.00	117.00	2	1,535	0.13%
2023/10/26	2.1	119.67	2.1	121.76	117.50	0	1,550	0.00%
2023/10/25	6	122.83	6.2	122.16	122.50	-0.2	1,527	-0.01%
2023/10/23	5.1	118.21	4	120.00	116.50	1.1	1,494	0.07%
2023/10/20	11	120.55	12	119.79	120.00	-1	1,498	-0.07%
2023/10/19	3	118.17	6	121.67	123.50	-3	1,467	-0.20%
2023/10/18	3	115.50	3	116.83	116.00	0	1,470	0.00%
2023/10/17	1	119.50	0	0.00	118.00	1	1,490	0.07%
2023/10/16	2.2	115.09	2	115.50	115.00	0.2	1,520	0.01%
2023/10/12	4	117.00	9	116.94	119.00	-5	1,593	-0.31%
2023/10/03	2	116.00	2	114.00	114.00	0	1,884	0.00%
2023/09/28	3	116.50	4	117.88	117.50	-1	2,015	-0.05%
2023/09/27	1	114.50	5	112.00	118.00	-4	2,224	-0.18%
2023/09/25	1	108.50	0	0.00	108.50	1	2,693	0.04%
2023/09/21	0	0.00	2	106.75	106.00	-2	2,758	-0.07%
2023/09/20	0	0.00	1	108.00	108.00	-1	2,834	-0.04%
2023/09/15	1	113.00	0	0.00	113.50	1	3,046	0.03%
2023/09/14	5	113.10	4	112.00	113.00	1	3,093	0.03%
2023/09/11	4	110.00	8.2	110.24	110.00	-4.2	3,387	-0.12%
2023/09/08	2	112.75	0	0.00	111.50	2	3,478	0.06%
2023/09/07	1	116.50	1	117.50	115.50	0	3,711	0.00%
2023/09/05	3	117.00	0	0.00	117.00	3	4,457	0.07%
2023/09/04	3	112.83	1	113.00	113.00	2	4,748	0.04%
2023/09/01	3	114.33	0	0.00	114.00	3	4,907	0.06%
2023/08/31	2	113.25	2	112.50	114.00	0	4,918	0.00%
2023/08/29	0	0.00	1	111.00	111.50	-1	4,931	-0.02%
2023/08/28	2	109.25	1	109.50	110.00	1	4,935	0.02%
2023/08/24	4	113.88	4	114.38	113.50	0	4,937	0.00%
2023/08/23	2	112.75	0	0.00	113.00	2	4,936	0.04%
2023/08/22	1	111.50	4.2	111.12	110.50	-3.2	4,959	-0.06%
2023/08/21	0	0.00	3	110.67	111.00	-3	4,962	-0.06%
2023/08/18	4	110.25	0	0.00	109.00	4	4,945	0.08%
2023/08/16	0	0.00	3	108.67	110.00	-3	4,920	-0.06%
2023/08/15	1	109.50	1.3	110.65	110.00	-0.3	4,908	-0.01%
2023/08/14	3	107.67	5	108.40	109.00	-2	4,897	-0.04%
2023/08/11	1	113.00	6	113.25	113.50	-5	4,858	-0.10%
2023/08/10	3	114.00	4	113.00	113.00	-1	4,851	-0.02%
2023/08/09	1	117.50	4	117.25	117.00	-3	4,829	-0.06%
2023/08/07	0.3	120.00	0	0.00	119.00	0.3	4,807	0.01%
2023/08/04	0	0.00	2.6	120.15	121.00	-2.6	4,784	-0.05%
2023/08/02	2.1	121.48	1	123.00	120.50	1.1	4,776	0.02%
2023/08/01	0.2	123.50	5	122.50	123.50	-4.8	4,750	-0.10%
2023/07/31	1	125.00	0	0.00	125.00	1	4,721	0.02%
2023/07/28	1	129.00	1.5	128.67	128.50	-0.5	4,688	-0.01%
2023/07/27	0	0.00	2	127.00	127.00	-2	4,669	-0.04%
2023/07/26	1	129.00	1	127.00	125.50	0	4,655	0.00%
2023/07/25	1	129.50	1	128.50	129.00	0	4,639	0.00%
2023/07/24	4	127.38	3	126.00	126.50	1	4,607	0.02%
2023/07/21	2.5	129.90	2	129.75	129.50	0.5	4,566	0.01%
2023/07/20	1	136.50	3	135.67	136.50	-2	4,510	-0.04%
2023/07/19	3.1	135.81	1	136.50	134.00	2.1	4,475	0.05%
2023/07/18	2	134.75	1	133.00	132.50	1	4,433	0.02%
2023/07/14	0	0.00	2	134.00	138.00	-2	4,358	-0.05%
2023/07/13	5.2	138.60	5	136.00	134.50	0.2	4,332	0.00%
2023/07/12	1	137.00	8	137.94	137.00	-7	4,253	-0.16%
2023/07/11	6	134.67	0	0.00	133.50	6	4,175	0.14%
2023/07/10	0	0.00	1	135.50	136.00	-1	4,119	-0.02%
2023/07/07	8	135.38	0.4	134.75	134.00	7.6	4,061	0.19%
2023/07/06	6	138.67	3.2	137.47	135.00	2.8	3,973	0.07%
2023/07/05	48.6	145.81	45.2	146.34	140.00	3.4	3,862	0.09%
2023/07/04	12	139.92	20	143.63	144.50	-8	3,576	-0.22%
2023/07/03	5	131.10	12	130.50	131.50	-7	3,173	-0.22%
2023/06/30	2.2	125.31	2	126.00	128.50	0.2	3,046	0.01%
2023/06/29	1	126.50	0	0.00	126.00	1	3,017	0.03%
2023/06/28	8.2	128.53	3	129.00	126.50	5.2	3,009	0.17%
2023/06/27	4	127.25	3	126.83	126.50	1	2,960	0.03%
2023/06/26	5	124.70	5	125.20	124.50	0	2,867	0.00%
2023/06/21	3	124.00	1	123.50	123.00	2	2,813	0.07%
2023/06/20	1	127.50	1	129.00	126.50	0	2,776	0.00%
2023/06/19	1.8	128.89	2	129.00	129.00	-0.2	2,744	-0.01%
2023/06/16	1	127.00	4.4	127.50	127.00	-3.4	2,673	-0.13%
2023/06/15	10.2	132.69	5.1	132.96	130.00	5.1	2,616	0.19%
2023/06/14	6	130.17	4	129.63	129.00	2	2,456	0.08%
2023/06/13	3.1	129.63	7	129.43	130.00	-3.9	2,372	-0.16%
2023/06/12	19	131.42	13	132.38	128.00	6	2,139	0.28%
2023/06/09	5.2	126.44	23	126.46	128.00	-17.8	1,682	-1.06%
2023/06/08	15.4	117.56	15.2	117.95	116.50	0.2	1,425	0.01%
2023/06/07	11.2	110.63	8	110.63	113.00	3.2	1,147	0.28%
2023/05/29	0	0.00	1	104.50	105.00	-1	1,152	-0.09%
2023/05/10	1	98.20	0	0.00	98.20	1	1,392	0.07%
2023/04/28	0	0.00	2	99.35	98.00	-2	1,579	-0.13%
2023/04/26	2	96.30	5	97.70	98.80	-3	1,599	-0.19%
2023/04/25	4	98.83	2	99.00	97.80	2	1,649	0.12%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/21	0	0.00	2	105.75	102.00	-2	1,639	-0.12%
2023/04/20	5	105.60	4	106.50	105.00	1	1,658	0.06%
2023/04/19	5	107.80	4	108.25	107.50	1	1,685	0.06%
2023/04/18	10	110.80	7	111.00	110.50	3	1,686	0.18%
2023/04/17	4	109.38	5	109.20	110.00	-1	1,643	-0.06%
2023/04/14	2	107.00	2	108.25	106.50	0	1,612	0.00%
2023/04/13	3	106.50	2	107.00	106.50	1	1,613	0.06%
2023/04/12	2	107.50	2	107.00	107.00	0	1,616	0.00%
2023/04/11	2	108.00	2	108.25	108.00	0	1,615	0.00%
2023/04/10	3	107.00	1	107.00	107.00	2	1,630	0.12%
2023/04/07	2	107.25	1	108.50	107.00	1	1,632	0.06%
2023/04/06	2	107.00	0	0.00	107.00	2	1,634	0.12%
2023/03/31	0	0.00	2	108.50	108.00	-2	1,652	-0.12%
2023/03/30	2	108.25	1	109.50	109.00	1	1,655	0.06%
2023/03/29	3	108.00	1	107.50	107.50	2	1,661	0.12%
2023/03/28	3	108.33	1	110.00	110.00	2	1,664	0.12%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	1	110.00	2	110.75	110.50	-1	1,643	-0.06%
2023/03/23	1	110.00	1	110.00	110.00	0	1,629	0.00%
2023/03/22	3	109.33	2	109.50	110.00	1	1,625	0.06%
2023/03/17	1	106.50	2	106.75	106.50	-1	1,619	-0.06%
2023/03/16	3	105.33	0	0.00	105.00	3	1,624	0.18%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	2	105.00	2.1	106.56	107.00	-0.1	1,736	-0.01%
2023/03/10	1	109.50	7	109.71	110.00	-6	1,747	-0.34%
2023/03/09	2	111.50	0	0.00	111.50	2	1,840	0.11%
2023/03/08	10.2	110.92	9.1	110.71	111.50	1.1	1,820	0.06%
2023/03/07	7	105.50	2	105.00	105.00	5	1,717	0.29%
2023/03/06	0	0.00	2	104.50	105.50	-2	1,721	-0.12%
2023/03/03	3	103.67	3	104.17	103.00	0	1,724	0.00%
2023/03/02	2	103.50	4	104.13	103.50	-2	1,756	-0.11%
2023/03/01	1	102.50	2	103.50	104.00	-1	1,810	-0.06%
2023/02/24	1	103.00	1	103.50	103.00	0	1,836	0.00%
2023/02/23	0	0.00	3	103.17	103.50	-3	1,875	-0.16%
2023/02/22	4	102.25	0.3	102.50	101.50	3.7	1,922	0.19%
2023/02/21	5	104.10	1	104.00	104.00	4	1,967	0.20%
2023/02/20	3	104.50	5	104.00	104.00	-2	2,166	-0.09%
2023/02/17	6	103.42	6	103.33	104.00	0	2,329	0.00%
2023/02/16	5	105.40	6	106.00	106.50	-1	2,299	-0.04%
2023/02/15	2	104.00	3	104.67	104.00	-1	2,338	-0.04%
2023/02/14	1.1	106.05	1	106.50	106.00	0.1	2,348	0.00%
2023/02/13	1	105.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	10.1	110.65	9	109.78	107.00	1.1	2,416	0.05%
2023/02/09	2	110.00	2	109.50	109.50	0	2,373	0.00%
2023/02/08	3	108.83	0	0.00	108.50	3	2,368	0.13%
2023/02/07	0	0.00	1	107.50	108.00	-1	2,346	-0.04%
2023/02/03	0.2	110.00	0	0.00	107.50	0.2	2,350	0.01%
2023/02/02	2	109.25	0	0.00	109.00	2	2,346	0.09%
2023/02/01	2	107.25	1	108.00	107.50	1	2,326	0.04%
2023/01/31	0	0.00	3	107.00	107.00	-3	2,332	-0.13%
2023/01/30	2	106.75	1	106.00	106.00	1	2,325	0.04%
2023/01/17	0	0.00	2	104.50	104.50	-2	2,255	-0.09%
2023/01/13	31	105.37	31	101.98	101.50	0	2,252	0.00%
2023/01/11	2	103.50	0	0.00	102.50	2	2,206	0.09%
2023/01/10	30	105.67	33	104.64	104.50	-3	2,203	-0.14%
2023/01/09	20	103.50	25	104.04	104.00	-5	2,182	-0.23%
2023/01/06	6	102.00	1	102.00	102.00	5	2,163	0.23%
2023/01/05	3	100.00	0	0.00	97.80	3	2,167	0.14%
2022/12/29	1	96.30	2	96.15	96.30	-1	2,280	-0.04%
2022/12/23	3	99.03	0	0.00	99.50	3	2,554	0.12%
2022/12/20	0	0.00	8	102.50	100.50	-8	2,752	-0.29%
2022/12/19	0	0.00	1	104.50	103.50	-1	2,786	-0.04%
2022/12/13	1	103.50	0	0.00	102.50	1	2,799	0.04%
2022/12/08	2	103.50	2	104.50	104.00	0	2,788	0.00%
2022/12/07	0	0.00	8	104.81	103.50	-8	2,784	-0.29%
2022/12/06	5	107.00	0	0.00	106.50	5	2,754	0.18%
2022/12/05	0	0.00	3	111.50	111.00	-3	2,723	-0.11%
2022/12/02	8	108.56	1	108.50	108.50	7	2,658	0.26%
2022/12/01	2	107.00	1	106.50	106.00	1	2,630	0.04%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/28	1	104.50	0	0.00	104.00	1	2,518	0.04%
2022/11/25	1	105.50	1	104.50	104.00	0	2,550	0.00%
2022/11/23	1	106.50	7	104.36	104.00	-6	2,530	-0.24%
2022/11/22	1	105.00	1	104.00	105.00	0	2,489	0.00%
2022/11/21	1	104.00	0	0.00	104.50	1	2,488	0.04%
2022/11/18	4	106.00	3	105.50	106.00	1	2,459	0.04%
2022/11/17	5	104.80	3	106.50	107.00	2	2,423	0.08%
2022/11/16	8	110.06	9	110.33	108.00	-1	2,381	-0.04%
2022/11/15	7.1	107.57	9	108.89	109.50	-2	2,254	-0.09%
2022/11/14	0	0.00	1	99.70	99.70	-1	2,158	-0.05%
2022/11/11	14	99.99	6	98.43	97.80	8	2,164	0.37%
2022/11/10	0	0.00	5	95.10	95.50	-5	2,125	-0.24%
2022/11/09	1	93.50	0	0.00	94.40	1	2,125	0.05%
2022/11/07	2	94.10	0	0.00	93.30	2	2,197	0.09%
2022/11/02	0	0.00	1	95.10	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	1	95.60	95.70	-1	2,495	-0.04%
2022/10/28	1	91.40	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	1	91.50	92.90	-1	2,534	-0.04%
2022/10/26	2	88.25	1	88.90	88.80	1	2,533	0.04%
2022/10/21	0	0.00	1	90.00	89.60	-1	2,560	-0.04%
2022/10/20	0	0.00	1	89.20	90.10	-1	2,597	-0.04%
2022/10/19	1	91.50	0	0.00	91.10	1	2,641	0.04%
2022/10/17	0	0.00	1	88.50	91.50	-1	2,731	-0.04%
2022/10/13	0	0.00	5.1	87.24	85.10	-5.1	2,835	-0.18%
2022/10/11	5	89.54	6	89.78	88.50	-1	2,908	-0.03%
2022/10/06	1	94.50	0	0.00	95.50	1	3,040	0.03%
2022/10/05	6	97.60	8	94.69	94.20	-2	3,049	-0.07%
2022/10/04	7	91.76	8	93.31	93.80	-1	3,038	-0.03%
2022/10/03	5	91.04	2	93.45	91.00	3	3,013	0.10%
2022/09/30	3	91.63	0	0.00	96.00	3	3,088	0.10%
2022/09/29	7	93.31	5	94.42	92.90	2	3,245	0.06%
2022/09/28	3	98.10	0	0.00	97.20	3	3,202	0.09%
2022/09/27	1	102.50	2	99.50	106.00	-1	3,173	-0.03%
2022/09/26	1	104.50	2	106.00	103.00	-1	3,145	-0.03%
2022/09/23	3	116.83	0	0.00	113.00	3	3,130	0.10%
2022/09/21	1	121.00	1	121.00	120.50	0	3,151	0.00%
2022/09/08	0	0.00	1	123.50	124.50	-1	3,512	-0.03%
2022/09/07	0	0.00	1	120.50	120.50	-1	3,553	-0.03%
2022/09/06	1	119.00	0	0.00	119.50	1	3,601	0.03%
2022/09/05	2	123.00	0	0.00	122.00	2	3,648	0.05%
2022/09/02	1	128.50	1	128.50	128.50	0	3,656	0.00%
2022/08/31	0	0.00	1	128.50	131.50	-1	3,663	-0.03%
2022/08/25	3	130.00	0	0.00	129.50	3	3,821	0.08%
2022/08/24	1	128.50	0	0.00	128.00	1	3,855	0.03%
2022/08/22	10	131.05	3	132.33	128.50	7	4,022	0.17%
2022/08/19	2	126.25	2	129.00	129.50	0	3,998	0.00%
2022/08/18	0	0.00	1	123.50	124.50	-1	3,947	-0.03%
2022/08/16	0	0.00	1	124.00	123.00	-1	3,983	-0.03%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/12	5	120.00	2	122.00	122.50	3	4,094	0.07%
2022/08/11	5	121.20	3	122.00	120.50	2	4,113	0.05%
2022/08/10	10	121.00	10	120.75	120.50	0	4,137	0.00%
2022/08/09	3	125.00	0	0.00	125.00	3	4,121	0.07%
2022/08/05	3	130.00	1	131.00	129.50	2	4,038	0.05%
2022/08/04	0	0.00	11	127.77	129.50	-11	3,959	-0.28%
2022/08/01	5	127.00	0	0.00	127.00	5	3,991	0.13%
2022/07/27	0	0.00	20	126.50	128.50	-20	4,109	-0.49%
2022/07/26	1	127.00	3	127.33	127.50	-2	4,362	-0.05%
2022/07/25	1	124.50	0	0.00	126.00	1	4,407	0.02%
2022/07/22	1	128.00	0	0.00	125.00	1	4,576	0.02%
2022/07/21	0	0.00	1	128.00	128.00	-1	4,613	-0.02%
2022/07/18	2	123.00	2	122.50	124.50	0	4,884	0.00%
2022/07/15	2	122.50	5	118.40	122.00	-3	5,046	-0.06%
2022/07/14	0	0.00	1	114.50	114.00	-1	4,993	-0.02%
2022/07/13	2	110.50	0	0.00	108.00	2	5,079	0.04%
2022/07/12	6	106.92	0	0.00	107.00	6	5,151	0.12%
2022/07/11	1	111.50	2	111.75	112.50	-1	5,095	-0.02%
2022/07/08	0	0.00	1	110.00	111.00	-1	5,042	-0.02%
2022/07/07	11	104.95	5	105.00	111.00	6	4,893	0.12%
2022/07/05	2	121.00	0	0.00	123.50	2	4,631	0.04%
2022/07/01	2	124.25	0	0.00	122.00	2	4,577	0.04%
2022/06/29	0	0.00	2	132.00	134.50	-2	4,539	-0.04%
2022/06/27	0	0.00	1	131.50	131.50	-1	4,742	-0.02%
2022/06/23	2	125.50	4	124.38	124.50	-2	4,660	-0.04%
2022/06/22	3	120.50	2	121.50	119.50	1	4,605	0.02%
2022/06/21	1	122.50	0	0.00	124.50	1	4,556	0.02%
2022/06/20	4	124.25	0	0.00	122.00	4	4,497	0.09%
2022/06/16	1	137.50	0	0.00	131.50	1	4,399	0.02%
2022/06/15	1	142.00	1	140.50	137.00	0	4,351	0.00%
2022/06/14	5	143.20	5	144.30	145.00	0	4,309	0.00%
2022/06/13	1	146.50	1	147.50	146.00	0	4,244	0.00%
2022/06/09	0	0.00	1	147.00	148.00	-1	4,190	-0.02%
2022/06/08	4	146.25	0	0.00	146.00	4	4,161	0.10%
2022/06/07	2	147.50	2	146.50	147.00	0	4,144	0.00%
2022/06/06	4	149.50	3	149.67	147.00	1	4,107	0.02%
2022/06/02	1	147.00	1	146.00	146.00	0	4,008	0.00%
2022/05/31	2	148.25	9	148.17	147.00	-7	3,922	-0.18%
2022/05/30	5	145.50	2	145.50	146.00	3	3,782	0.08%
2022/05/27	0	0.00	2.2	143.91	143.50	-2.2	3,728	-0.06%
2022/05/26	4	141.25	3	140.00	140.50	1	3,679	0.03%
2022/05/24	3	138.00	1	137.00	138.00	2	3,663	0.05%
2022/05/23	3	144.67	11	144.91	142.50	-8	3,617	-0.22%
2022/05/20	1	144.00	6	144.50	144.00	-5	3,542	-0.14%
2022/05/19	2	142.75	7	143.57	144.00	-5	3,476	-0.14%
2022/05/18	2	140.50	2	139.00	139.50	0	3,422	0.00%
2022/05/17	2	140.25	0	0.00	140.00	2	3,358	0.06%
2022/05/13	0	0.00	3	136.17	135.50	-3	3,295	-0.09%
2022/05/12	2	135.00	2	134.50	132.50	0	3,276	0.00%
2022/05/11	1	136.50	4	135.00	137.00	-3	3,252	-0.09%
2022/05/10	0	0.00	3	133.33	135.50	-3	3,192	-0.09%
2022/05/06	15	135.03	12	133.75	134.50	3	3,131	0.10%
2022/05/05	10	138.50	10	135.00	134.50	0	3,077	0.00%
2022/05/04	4	136.50	2	136.25	135.00	2	3,024	0.07%
2022/05/03	16	141.34	1	140.50	137.00	15	2,958	0.51%
2022/04/29	1	138.00	2	139.00	138.00	-1	2,675	-0.04%
2022/04/28	12	138.50	27	137.83	135.50	-15	2,587	-0.58%
2022/04/27	3	129.00	8	133.38	136.00	-5	2,398	-0.21%
2022/04/26	4	139.75	11	135.59	131.50	-7	2,301	-0.30%
2022/04/25	3	137.50	2	137.25	137.00	1	2,148	0.05%
2022/04/22	4	138.75	4.2	138.27	138.00	-0.2	2,052	-0.01%
2022/04/21	3.1	137.55	11	137.86	138.00	-7.9	1,943	-0.41%
2022/04/20	7	131.43	6	130.92	130.50	1	1,676	0.06%
2022/04/18	1	123.00	6	129.08	130.00	-5	1,483	-0.34%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/11	10	119.00	1	118.00	119.50	9	1,793	0.50%
2022/04/01	2	128.00	1	128.00	128.50	1	2,004	0.05%
2022/03/31	1	132.50	3	131.50	130.50	-2	1,990	-0.10%
2022/03/30	2	130.50	2	130.00	130.50	0	1,826	0.00%
2022/03/28	1	119.00	8	118.44	118.50	-7	1,748	-0.40%
2022/03/21	1	121.50	0	0.00	121.50	1	1,754	0.06%
2022/03/18	0.1	122.00	0	0.00	121.00	0.1	1,760	0.01%
2022/03/17	1	124.00	0	0.00	122.00	1	1,788	0.06%
2022/03/14	0.1	119.00	1	119.00	119.50	-0.9	1,781	-0.05%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/09	1	119.00	0	0.00	118.00	1	1,930	0.05%
2022/03/08	0	0.00	1	116.50	116.50	-1	1,968	-0.05%
2022/03/07	1	118.00	0	0.00	118.50	1	1,988	0.05%
2022/03/01	1	121.00	0	0.00	120.50	1	2,032	0.05%
2022/02/24	0	0.00	2	118.00	118.00	-2	2,053	-0.10%
2022/02/23	1	121.50	0	0.00	122.00	1	2,048	0.05%
2022/02/22	5	120.00	1	119.50	120.00	4	2,086	0.19%
2022/02/21	0.1	123.00	0	0.00	122.50	0.1	2,091	0.00%
2022/02/18	9.1	122.98	2	124.50	124.50	7.1	2,107	0.34%
2022/02/11	0	0.00	1	129.00	128.50	-1	2,313	-0.04%
2022/02/10	2	131.50	0	0.00	132.00	2	2,569	0.08%
2022/02/09	5	130.10	0	0.00	132.00	5	2,607	0.19%
2022/02/07	2	126.00	1	127.00	127.50	1	2,696	0.04%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/21	3	133.00	1	132.00	131.00	2	2,843	0.07%
2022/01/20	1	134.00	1	133.57	135.00	0	2,851	0.00%
2022/01/19	2.1	133.07	0	0.00	133.00	2.1	2,867	0.07%
2022/01/18	1	135.50	0	0.00	136.00	1	2,872	0.03%
2022/01/17	0	0.00	2	138.00	137.00	-2	2,882	-0.07%
2022/01/14	1	136.50	3	136.67	136.00	-2	2,897	-0.07%
2022/01/13	0.1	136.50	8	136.50	136.50	-7.9	2,916	-0.27%
2022/01/12	0	0.00	4	136.63	137.50	-4	2,969	-0.13%
2022/01/11	0.1	136.50	0	0.00	136.50	0.1	3,074	0.00%
2022/01/10	1	139.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	16.1	140.18	3	138.00	138.00	13.1	3,428	0.38%
2022/01/06	2	141.25	1	141.50	141.50	1	3,396	0.03%
2022/01/05	3.2	144.91	0	0.00	143.00	3.2	3,378	0.09%
2022/01/04	16.4	148.66	14	149.54	146.00	2.4	3,327	0.07%
2022/01/03	5	144.00	7	145.43	143.00	-2	3,050	-0.07%
2021/12/30	2	144.00	2	143.50	143.00	0	3,016	0.00%
2021/12/29	3	144.67	1	144.50	145.00	2	2,999	0.07%
2021/12/28	2.2	143.30	6	143.42	143.00	-3.8	2,959	-0.13%
2021/12/27	8	137.06	1	137.00	137.00	7	2,874	0.24%
2021/12/22	1	138.50	0	0.00	137.50	1	2,943	0.03%
2021/12/21	0	0.00	1	136.00	137.50	-1	2,949	-0.03%
2021/12/15	5	137.00	0	0.00	136.50	5	2,959	0.17%
2021/12/10	0	0.00	2	141.00	140.50	-2	2,997	-0.07%
2021/12/09	2	141.75	0	0.00	141.50	2	3,005	0.07%
2021/12/07	1	142.00	3	141.50	142.00	-2	3,038	-0.07%
2021/12/06	0	0.00	1	145.50	144.00	-1	3,028	-0.03%
2021/12/03	2	145.00	16	145.88	144.50	-14	3,015	-0.46%
2021/12/02	2	142.50	2	143.50	143.00	0	2,974	0.00%
2021/12/01	0	141.00	0	0.00	142.00	0	2,961	0.00%
2021/11/30	4	137.50	0	0.00	138.00	4	2,964	0.13%
2021/11/29	2	134.25	2	136.50	136.00	0	3,003	0.00%
2021/11/24	1	138.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	5	139.60	2	141.25	138.00	3	3,137	0.10%
2021/11/22	6	141.42	0	0.00	141.00	6	3,221	0.19%
2021/11/19	1	144.00	0	0.00	143.00	1	3,264	0.03%
2021/11/17	3	142.00	2	142.50	142.00	1	3,270	0.03%
2021/11/16	4	143.75	0	0.00	142.50	4	3,270	0.12%
2021/11/15	15	145.83	1	143.50	144.50	14	3,283	0.43%
2021/11/12	1	142.50	1	142.00	143.50	0	3,317	0.00%
2021/11/11	9	142.50	0	0.00	142.00	9	3,340	0.27%
2021/11/10	4	147.75	2	148.00	147.50	2	3,484	0.06%
2021/11/09	7.3	146.21	15	146.03	146.50	-7.7	3,652	-0.21%
2021/11/08	1.3	138.12	2	139.00	138.00	-0.7	3,417	-0.02%
2021/11/05	1	138.50	2	138.00	138.50	-1	3,474	-0.03%
2021/11/03	0	0.00	1	134.00	134.00	-1	3,468	-0.03%
2021/11/02	3	140.50	5	138.10	136.50	-2	3,486	-0.06%
2021/11/01	2	138.00	14	138.54	139.00	-12	3,422	-0.35%
2021/10/29	0	0.00	1	136.50	135.00	-1	3,421	-0.03%
2021/10/28	6	136.67	0	0.00	135.00	6	3,431	0.17%
2021/10/27	7	135.86	1	135.00	136.00	6	3,456	0.17%
2021/10/26	1	135.00	12	135.50	133.00	-11	3,480	-0.32%
2021/10/25	1	132.00	0	0.00	133.50	1	3,524	0.03%
2021/10/21	1	138.50	0	0.00	134.00	1	3,638	0.03%
2021/10/20	2	137.00	1	136.50	137.50	1	3,645	0.03%
2021/10/19	1	136.50	2	137.25	137.50	-1	3,661	-0.03%
2021/10/18	13	135.15	12	134.96	134.50	1	3,648	0.03%
2021/10/13	0	0.00	2	118.25	119.00	-2	3,706	-0.05%
2021/10/12	2	120.00	0	0.00	121.00	2	3,828	0.05%
2021/10/06	1	120.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	122.00	0	0.00	124.00	1	5,048	0.02%
2021/10/04	1.2	119.16	0	0.00	119.00	1.2	5,076	0.02%
2021/10/01	0	0.00	2	121.75	121.50	-2	5,188	-0.04%
2021/09/30	1	126.50	3	125.83	127.50	-2	5,275	-0.04%
2021/09/29	14	124.86	3	128.17	124.50	11	5,297	0.21%
2021/09/28	0	0.00	1	131.50	131.50	-1	5,324	-0.02%
2021/09/27	1	133.50	3	135.00	133.50	-2	5,407	-0.04%
2021/09/24	0	0.00	2	136.25	136.50	-2	5,473	-0.04%
2021/09/23	1	133.50	0	0.00	133.50	1	5,526	0.02%
2021/09/17	0.2	133.00	0	0.00	136.00	0.2	5,678	0.00%
2021/09/16	1	135.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	5	135.20	0	0.00	133.50	5	5,867	0.09%
2021/09/14	0	0.00	1	140.00	138.00	-1	6,005	-0.02%
2021/09/13	1.1	139.03	0	0.00	138.50	1.1	6,083	0.02%
2021/09/10	3	142.17	1	142.50	144.50	2	6,200	0.03%
2021/09/09	0	0.00	1	139.50	141.00	-1	6,439	-0.02%
2021/09/08	1	141.50	0	0.00	137.50	1	6,568	0.02%
2021/09/07	2	141.75	1	139.50	141.50	1	6,608	0.02%
2021/09/06	11	146.41	2	147.75	145.50	9	6,826	0.13%
2021/09/03	0	0.00	3	148.17	148.50	-3	7,138	-0.04%
2021/09/02	11.1	147.32	1	150.50	147.50	10.1	7,195	0.14%
2021/09/01	2	147.75	3	149.17	152.00	-1	7,157	-0.01%
2021/08/31	1	145.50	0	0.00	145.00	1	7,103	0.01%
2021/08/30	8	143.25	47	144.20	143.50	-39	7,113	-0.55%
2021/08/27	2	142.50	1	143.00	142.50	1	7,142	0.01%
2021/08/26	6	147.00	1	147.50	145.00	5	7,202	0.07%
2021/08/25	2	140.75	3	141.50	145.00	-1	7,326	-0.01%
2021/08/24	4	138.25	1	140.00	137.00	3	7,323	0.04%
2021/08/23	0	0.00	2	139.50	140.00	-2	7,362	-0.03%
2021/08/20	3	136.00	0	0.00	136.00	3	7,413	0.04%
2021/08/19	1	135.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	1	138.00	0	0.00	142.00	1	7,595	0.01%
2021/08/17	1	134.00	13	134.88	134.00	-12	7,767	-0.15%
2021/08/13	10.1	144.20	3	143.00	143.00	7.1	7,790	0.09%
2021/08/12	1	157.00	0	0.00	158.50	1	7,552	0.01%
2021/08/11	5	159.10	1	156.00	156.00	4	7,576	0.05%
2021/08/10	1	159.50	2	158.75	163.00	-1	7,581	-0.01%
2021/08/06	5	166.00	0	0.00	165.50	5	7,759	0.06%
2021/08/03	2	172.00	1	171.00	170.50	1	8,134	0.01%
2021/07/30	1	168.50	0	0.00	168.00	1	8,183	0.01%
2021/07/29	0	0.00	2.4	169.38	171.50	-2.4	8,221	-0.03%
2021/07/28	3.6	163.54	1	162.50	163.50	2.6	8,249	0.03%
2021/07/27	9.1	172.98	0	0.00	170.50	9.1	8,269	0.11%
2021/07/26	5	175.30	3	173.83	175.00	2	8,304	0.02%
2021/07/23	1.1	171.91	4	171.88	172.50	-2.9	8,256	-0.04%
2021/07/22	4	170.75	20	170.63	168.00	-16	8,207	-0.19%
2021/07/21	11.5	167.10	32	171.13	167.50	-20.5	8,146	-0.25%
2021/07/20	3	176.00	0	0.00	175.00	3	7,935	0.04%
2021/07/19	3	179.50	25	179.96	179.00	-22	7,871	-0.28%
2021/07/16	4	184.25	4	183.50	184.50	0	7,815	0.00%
2021/07/15	2	188.25	13.7	189.67	188.00	-11.7	7,706	-0.15%
2021/07/14	58	187.01	10.5	184.76	183.00	47.5	7,431	0.64%
2021/07/13	23	185.02	13	183.85	180.00	10	7,207	0.14%
2021/07/12	9.5	179.63	29	180.00	186.00	-19.5	6,948	-0.28%
2021/07/09	0	0.00	1	170.50	170.50	-1	6,644	-0.02%
2021/07/08	3	174.50	5	175.70	173.00	-2	6,766	-0.03%
2021/07/07	14	172.21	6	172.92	172.00	8	6,750	0.12%
2021/07/06	1	168.50	1	169.00	168.00	0	6,792	0.00%
2021/07/05	6	171.42	0	0.00	172.00	6	6,838	0.09%
2021/07/02	2	168.75	26	163.12	168.50	-24	6,829	-0.35%
2021/07/01	17	166.03	1	164.00	164.00	16	6,840	0.23%
2021/06/30	11	168.59	6	167.75	169.00	5	6,861	0.07%
2021/06/29	5	169.60	0	0.00	168.50	5	6,940	0.07%
2021/06/28	0	0.00	1	175.00	173.00	-1	7,134	-0.01%
2021/06/25	9	179.39	16	177.94	174.00	-7	7,129	-0.10%
2021/06/24	4	178.13	4	177.00	176.50	0	7,045	0.00%
2021/06/23	17	176.65	5	177.40	175.00	12	7,014	0.17%
2021/06/22	0	0.00	1	173.50	170.50	-1	6,885	-0.01%
2021/06/21	12	173.92	5	172.30	171.50	7	6,832	0.10%
2021/06/18	8	178.94	5	179.70	177.00	3	6,705	0.04%
2021/06/17	23	174.59	5.5	173.89	174.50	17.5	6,484	0.27%
2021/06/16	1	169.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	8	172.13	6	172.92	172.00	2	6,359	0.03%
2021/06/11	7	163.50	14	167.43	167.00	-7	6,218	-0.11%
2021/06/10	4	157.00	1	159.00	160.00	3	5,943	0.05%
2021/06/07	6	150.25	0	0.00	154.00	6	5,999	0.10%
2021/06/04	0	0.00	1	152.50	151.50	-1	5,961	-0.02%
2021/06/03	1	156.50	4	155.75	157.00	-3	5,978	-0.05%
2021/06/02	7	158.64	11	161.50	157.50	-4	5,940	-0.07%
2021/05/31	0	0.00	40	152.39	152.50	-40	5,804	-0.69%
2021/05/28	5	152.30	9	153.17	154.00	-4	5,953	-0.07%
2021/05/27	11	151.82	13	151.00	149.00	-2	5,968	-0.03%
2021/05/26	13	151.50	16	150.13	150.00	-3	5,931	-0.05%
2021/05/25	12	147.79	1	150.50	146.50	11	5,877	0.19%
2021/05/24	5	137.30	7	140.43	143.50	-2	5,725	-0.03%
2021/05/21	1	126.50	1	127.50	130.50	0	5,541	0.00%
2021/05/20	0	0.00	1	126.00	124.50	-1	5,629	-0.02%
2021/05/19	1.1	126.61	1	127.00	127.50	0.1	5,799	0.00%
2021/05/18	2	128.00	2	128.50	131.00	0	5,877	0.00%
2021/05/17	0	0.00	2	122.50	123.50	-2	5,961	-0.03%
2021/05/14	6	135.00	0	0.00	127.00	6	6,002	0.10%
2021/05/13	1	124.00	6	127.17	132.00	-5	6,118	-0.08%
2021/05/12	36	123.19	3.4	121.97	122.00	32.6	6,583	0.50%
2021/05/11	11	134.50	1	136.50	135.00	10	6,563	0.15%
2021/05/10	2	152.00	2	148.25	147.00	0	6,685	0.00%
2021/05/07	2	145.50	3	149.33	151.50	-1	6,828	-0.01%
2021/05/06	2	146.50	6	143.58	142.50	-4	7,030	-0.06%
2021/05/05	2	145.25	4	147.75	145.00	-2	7,264	-0.03%
2021/05/04	4	138.88	6	139.08	139.50	-2	8,261	-0.02%
2021/05/03	16	148.59	1	148.00	146.00	15	8,256	0.18%
2021/04/28	1	160.50	3	158.00	158.00	-2	8,642	-0.02%
2021/04/27	8	160.56	2	159.50	159.50	6	8,883	0.07%
2021/04/26	10	158.75	6	158.50	158.50	4	9,122	0.04%
2021/04/23	2	159.25	1	158.50	159.50	1	9,430	0.01%
2021/04/22	1	159.00	16	158.78	156.00	-15	9,853	-0.15%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/20	1	161.50	14	161.68	162.00	-13	10,308	-0.13%
2021/04/19	3.1	158.87	1	159.00	158.00	2.1	10,647	0.02%
2021/04/16	6	162.58	4	162.50	161.00	2	11,002	0.02%
2021/04/15	6	162.00	5	162.60	164.50	1	11,521	0.01%
2021/04/14	14.1	159.00	15	159.37	159.00	-0.9	12,043	-0.01%
2021/04/13	4	165.50	12	167.08	164.50	-8	12,703	-0.06%
2021/04/12	24.1	170.41	2	170.00	168.00	22.1	12,875	0.17%
2021/04/09	4	175.50	19	175.58	175.00	-15	13,056	-0.11%
2021/04/08	21	178.36	4	178.50	178.50	17	13,451	0.13%
2021/04/07	6	179.00	10	179.50	179.50	-4	13,495	-0.03%
2021/04/06	4	176.88	0	0.00	176.00	4	13,482	0.03%
2021/04/01	20	181.40	12	178.50	179.00	8	13,519	0.06%
2021/03/31	22	179.41	18	180.17	181.00	4	13,493	0.03%
2021/03/30	9	174.39	9	173.83	173.50	0	13,352	0.00%
2021/03/29	6	173.58	6	173.75	172.50	0	13,563	0.00%
2021/03/26	0	0.00	7	172.21	173.00	-7	13,815	-0.05%
2021/03/25	10	167.35	0	0.00	166.50	10	14,068	0.07%
2021/03/24	1	168.00	2	167.75	167.00	-1	14,155	-0.01%
2021/03/23	5	172.10	6	170.58	170.00	-1	14,331	-0.01%
2021/03/22	7	172.29	4	171.75	171.00	3	14,591	0.02%
2021/03/19	1	173.00	1	173.50	174.50	0	15,058	0.00%
2021/03/18	2	174.25	4	173.88	174.50	-2	15,457	-0.01%
2021/03/17	3	174.17	3	174.83	173.00	0	16,019	0.00%
2021/03/16	6	173.33	3	173.00	172.00	3	16,435	0.02%
2021/03/15	4	174.63	6	174.00	173.00	-2	17,301	-0.01%
2021/03/12	9	175.72	8	175.00	174.00	1	18,042	0.01%
2021/03/11	2	173.00	3	172.67	174.50	-1	18,240	-0.01%
2021/03/10	0	0.00	1	168.00	168.00	-1	18,435	-0.01%
2021/03/09	1	164.00	5	168.30	169.50	-4	18,692	-0.02%
2021/03/08	2	170.00	1.6	169.78	166.50	0.4	18,842	0.00%
2021/03/05	2	170.00	1	172.50	170.00	1	18,948	0.01%
2021/03/04	5	173.90	2	173.50	173.00	3	19,169	0.02%
2021/03/03	8	167.31	82	167.98	177.50	-74	19,401	-0.38%
2021/03/02	5	170.20	4	170.75	166.50	1	19,411	0.01%
2021/02/26	6	172.75	1	171.00	173.00	5	19,843	0.03%
2021/02/25	2	175.50	3	175.50	175.00	-1	20,021	0.00%
2021/02/24	8	178.69	10	179.80	177.00	-2	20,393	-0.01%
2021/02/23	1	177.50	16	178.44	178.50	-15	20,736	-0.07%
2021/02/22	9	182.33	2	183.50	181.50	7	21,242	0.03%
2021/02/19	16	182.94	14	183.43	183.50	2	21,752	0.01%
2021/02/18	7.1	178.16	35	178.57	179.00	-27.9	22,257	-0.13%
2021/02/17	24.5	179.86	4.1	179.98	181.00	20.4	22,991	0.09%
2021/02/05	4	176.50	14	177.04	174.50	-10	23,351	-0.04%
2021/02/04	24	173.08	11	172.82	174.00	13	23,961	0.05%
2021/02/03	35.2	181.37	16	178.91	178.00	19.2	24,408	0.08%
2021/02/02	7	191.14	5	192.60	192.50	2	24,549	0.01%
2021/02/01	6.1	185.04	5	185.90	191.00	1.1	25,135	0.00%
2021/01/29	6.1	187.87	5	189.40	185.50	1.1	25,467	0.00%
2021/01/28	10.1	194.27	5	193.30	192.00	5.1	25,635	0.02%
2021/01/27	5	205.10	8	203.94	203.00	-3	25,941	-0.01%
2021/01/26	22	208.43	40.1	211.84	203.00	-18.1	26,040	-0.07%
2021/01/25	4	203.00	4	200.00	200.00	0	24,975	0.00%
2021/01/22	6.2	203.95	6	202.67	203.00	0.2	24,898	0.00%
2021/01/21	10	200.05	5	199.50	203.00	5	24,715	0.02%
2021/01/20	15.1	201.27	15	198.50	195.00	0.1	24,517	0.00%
2021/01/19	11	203.45	10	202.60	204.00	1	24,299	0.00%
2021/01/18	26	193.15	11	198.41	202.50	15	24,131	0.06%
2021/01/15	24	199.52	20.2	198.10	193.00	3.8	23,970	0.02%
2021/01/14	7	202.50	8	203.31	199.00	-1	23,591	0.00%
2021/01/13	8	202.38	13	202.19	202.00	-5	23,410	-0.02%
2021/01/12	24.2	202.99	16	202.72	199.50	8.2	23,156	0.04%
2021/01/11	8	205.38	7	202.50	205.50	1	22,830	0.00%
2021/01/08	17	202.89	9	198.67	196.00	8	22,519	0.04%
2021/01/07	12	200.46	44	201.61	203.00	-32	22,024	-0.15%
2021/01/06	41	195.78	18	194.86	193.00	23	21,470	0.11%
2021/01/05	40	190.56	17	190.18	188.00	23	20,708	0.11%
2021/01/04	40	186.26	19	187.29	187.50	21	20,524	0.10%
2020/12/31	32	183.97	16	183.75	183.50	16	20,324	0.08%
2020/12/30	16	174.06	1	176.00	176.50	15	19,893	0.08%
2020/12/29	16	172.06	3	173.00	171.50	13	19,833	0.07%
2020/12/28	19	172.11	7	172.07	172.00	12	19,785	0.06%
2020/12/25	7	170.71	1	168.50	169.00	6	19,703	0.03%
2020/12/24	14	171.68	4	171.38	170.00	10	19,653	0.05%
2020/12/23	9	172.50	4	171.13	173.50	5	19,578	0.03%
2020/12/22	16	168.22	14	168.61	167.50	2	19,489	0.01%
2020/12/21	8.2	164.09	4	164.63	164.00	4.2	19,295	0.02%
2020/12/18	4	171.75	0	0.00	171.50	4	19,108	0.02%
2020/12/17	9	173.89	9	173.33	175.00	0	19,345	0.00%
2020/12/16	4	175.63	5	174.10	171.50	-1	19,198	-0.01%
2020/12/15	13	171.92	12	171.13	171.00	1	18,978	0.01%
2020/12/14	19	179.71	4	180.38	176.00	15	18,544	0.08%
2020/12/11	15	194.00	4	194.26	188.00	11	18,244	0.06%
2020/12/10	13	205.19	15	205.57	208.50	-2	17,953	-0.01%
2020/12/09	22	205.55	16	203.75	204.00	6	17,732	0.03%
2020/12/08	18	193.92	27	193.31	199.00	-9	16,902	-0.05%
2020/12/07	4	180.38	4	179.13	181.00	0	16,210	0.00%
2020/12/04	6	181.92	6	180.67	176.50	0	16,011	0.00%
2020/12/03	3	180.50	4	184.00	185.00	-1	15,856	-0.01%
2020/12/02	17	180.18	4	179.38	177.00	13	15,706	0.08%
2020/12/01	4	178.88	4	178.88	180.50	0	15,636	0.00%
2020/11/30	10	180.85	12	180.92	179.50	-2	15,668	-0.01%
2020/11/27	11	175.32	8	174.81	177.00	3	15,781	0.02%
2020/11/26	10	180.70	14	179.64	179.50	-4	15,633	-0.03%
2020/11/25	19	178.89	9	182.28	179.00	10	15,522	0.06%
2020/11/24	2	185.75	10	187.85	185.00	-8	15,127	-0.05%
2020/11/23	9	187.72	9	186.83	190.00	0	15,109	0.00%
2020/11/20	8	190.63	10	189.35	187.00	-2	15,053	-0.01%
2020/11/19	14	190.21	14	188.64	189.50	0	14,903	0.00%
2020/11/18	13	184.73	13	185.96	186.50	0	14,501	0.00%
2020/11/17	15	188.57	12	182.54	179.50	3	14,192	0.02%
2020/11/16	23	181.61	23	183.50	190.00	0	13,878	0.00%
2020/11/13	4	170.88	2	172.25	175.00	2	13,259	0.02%
2020/11/12	29	171.21	51	171.78	170.00	-22	12,977	-0.17%
2020/11/11	23	164.02	27	165.57	171.00	-4	12,355	-0.03%
2020/11/10	8	159.25	11	158.45	160.00	-3	11,944	-0.03%
2020/11/09	12	153.00	24	154.69	156.50	-12	11,295	-0.11%
2020/11/06	19	140.18	23	141.30	142.50	-4	10,799	-0.04%
2020/11/05	10	135.40	8	135.81	136.50	2	10,591	0.02%
2020/11/04	5	133.00	12	133.25	135.00	-7	10,510	-0.07%
2020/11/03	2	127.00	21	123.67	127.00	-19	10,071	-0.19%
2020/11/02	0	0.00	1	119.50	119.50	-1	9,829	-0.01%
2020/10/29	0	0.00	1	117.00	121.00	-1	10,137	-0.01%
2020/10/28	1	120.50	0	0.00	120.50	1	10,289	0.01%
2020/10/27	2	122.00	1	121.00	124.00	1	10,407	0.01%
2020/10/26	6	126.00	5	124.10	122.50	1	10,636	0.01%
2020/10/23	4	122.50	13	123.42	124.50	-9	10,925	-0.08%
2020/10/22	0	0.00	1	120.50	121.00	-1	11,681	-0.01%
2020/10/21	0	0.00	1	117.50	117.00	-1	12,242	-0.01%
2020/10/20	1	116.50	1	117.00	117.50	0	12,615	0.00%
2020/10/16	8	120.88	0	0.00	118.50	8	13,006	0.06%
2020/10/15	1	123.50	1	123.50	123.00	0	13,396	0.00%
2020/10/14	3	123.00	0	0.00	122.50	3	13,720	0.02%
2020/10/13	3	122.33	5	122.90	123.50	-2	14,190	-0.01%
2020/10/12	0	0.00	4	121.88	121.50	-4	14,629	-0.03%
2020/10/08	9	121.67	11	121.55	121.00	-2	15,305	-0.01%
2020/10/07	10	118.40	2	117.75	118.00	8	15,940	0.05%
2020/10/06	1	117.00	1	117.50	117.00	0	16,476	0.00%
2020/10/05	7	117.00	1	116.50	116.50	6	17,141	0.04%
2020/09/30	0	0.00	1	116.50	117.00	-1	17,743	-0.01%
2020/09/29	3	114.67	1	114.00	113.50	2	18,154	0.01%
2020/09/28	2	113.50	1	114.50	114.00	1	18,800	0.01%
2020/09/25	3	115.00	2	112.50	110.50	1	19,141	0.01%
2020/09/24	2	115.50	2	115.00	115.00	0	19,447	0.00%
2020/09/23	1	118.50	5	117.40	119.50	-4	20,036	-0.02%
2020/09/22	18	119.11	1	120.00	118.00	17	20,364	0.08%
2020/09/21	1	125.50	4	127.00	125.50	-3	20,809	-0.01%
2020/09/18	1	127.50	0	0.00	127.00	1	21,670	0.00%
2020/09/17	3	127.00	1	128.00	127.00	2	22,528	0.01%
2020/09/16	1	130.50	5	131.50	128.00	-4	23,416	-0.02%
2020/09/15	6	131.33	3	131.17	129.50	3	23,469	0.01%
2020/09/14	13	128.85	15	127.83	131.50	-2	23,225	-0.01%
2020/09/11	0	0.00	7	125.29	125.50	-7	23,024	-0.03%
2020/09/10	1	126.50	0	0.00	125.00	1	22,969	0.00%
2020/09/09	0.5	126.50	1	124.50	126.50	-0.5	22,944	0.00%
2020/09/08	1	125.00	0	0.00	126.00	1	22,944	0.00%
2020/09/07	12	124.17	3	126.00	124.00	9	22,954	0.04%
2020/09/04	3	125.33	10	125.95	129.00	-7	22,976	-0.03%
2020/09/03	4	129.25	7	128.00	127.50	-3	22,886	-0.01%
2020/09/02	0	0.00	6	129.92	129.00	-6	22,798	-0.03%
2020/09/01	8	124.88	12	125.13	125.50	-4	22,541	-0.02%
2020/08/28	9	120.67	11	120.82	123.00	-2	22,550	-0.01%
2020/08/27	9	123.61	4	121.25	121.50	5	22,530	0.02%
2020/08/26	9	122.39	36	121.11	122.00	-27	22,493	-0.12%
2020/08/25	8	113.31	6	116.08	118.00	2	22,183	0.01%
2020/08/24	12	109.88	2	110.75	112.00	10	21,931	0.05%
2020/08/21	24	106.38	10	108.20	110.00	14	21,832	0.06%
2020/08/20	18	102.78	3	108.33	102.00	15	21,572	0.07%
2020/08/19	7	113.79	0	0.00	112.50	7	21,309	0.03%
2020/08/18	6	117.75	282	119.97	118.00	-276	21,142	-1.31%	大賣/鉅額交易
2020/08/17	4	123.00	2	122.75	122.00	2	20,998	0.01%
2020/08/14	8	122.13	6	118.08	126.00	2	21,133	0.01%
2020/08/13	1	126.00	3	122.83	120.50	-2	20,947	-0.01%
2020/08/12	0	0.00	5	123.70	123.50	-5	20,939	-0.02%
2020/08/11	292	131.00	13	129.77	127.50	279	20,872	1.34%	大買/鉅額交易
2020/08/10	0	0.00	3	130.33	128.00	-3	20,869	-0.01%
2020/08/07	12	127.88	7	128.29	126.50	5	20,790	0.02%
2020/08/06	6	129.67	8	128.50	128.50	-2	20,802	-0.01%
2020/08/05	6	129.00	6	128.58	127.00	0	20,761	0.00%
2020/08/04	1	128.00	7	128.71	128.00	-6	20,817	-0.03%
2020/08/03	37	127.43	17	126.53	125.00	20	20,802	0.10%
2020/07/31	6	125.08	14	122.93	126.00	-8	20,709	-0.04%
2020/07/30	4	124.75	4	126.50	123.00	0	20,683	0.00%
2020/07/29	38	121.68	23	120.07	125.00	15	20,576	0.07%
2020/07/28	25	130.22	21	130.00	119.00	4	20,433	0.02%
2020/07/27	52	128.59	54	127.78	130.00	-2	19,670	-0.01%
2020/07/24	59	125.64	53	126.42	122.00	6	19,162	0.03%
2020/07/23	15	126.53	11	126.14	125.50	4	18,906	0.02%
2020/07/22	11	126.73	14	126.25	128.00	-3	18,943	-0.02%
2020/07/21	12	127.58	11	124.91	126.50	1	18,718	0.01%
2020/07/20	19	119.92	16	118.59	120.50	3	18,387	0.02%
2020/07/17	16	123.84	16	123.66	121.50	0	18,135	0.00%
2020/07/16	31	125.47	27	125.74	128.00	4	17,773	0.02%
2020/07/15	37	132.42	27.1	136.92	125.00	10	17,379	0.06%
2020/07/14	19	140.50	13	139.27	136.50	6	16,998	0.04%
2020/07/13	17	137.21	19	135.79	140.50	-2	16,475	-0.01%
2020/07/10	11	132.82	10	136.95	128.00	1	16,084	0.01%
2020/07/09	21	138.40	24	140.67	138.00	-3	15,491	-0.02%
2020/07/08	13	132.46	13	132.38	133.00	0	14,981	0.00%
2020/07/07	30	125.88	32	127.25	129.50	-2	14,728	-0.01%
2020/07/06	17	122.26	23	122.22	123.00	-6	14,173	-0.04%
2020/07/03	26	122.81	39	123.27	119.50	-13	13,982	-0.09%
2020/07/02	21	121.67	21	122.48	125.00	0	13,554	0.00%
2020/07/01	37	116.78	39	116.22	116.00	-2	12,873	-0.02%
2020/06/30	40	116.36	48	117.13	112.00	-8	12,431	-0.06%
2020/06/29	46	111.98	55	112.35	115.00	-9	11,637	-0.08%
2020/06/24	59	102.42	52	102.95	105.50	7	10,716	0.07%
2020/06/23	55	92.89	56	93.89	96.10	-1	9,831	-0.01%
2020/06/22	4	86.10	6	87.35	87.40	-2	8,916	-0.02%
2020/06/19	1	84.50	3	85.07	84.00	-2	8,763	-0.02%
2020/06/18	0	0.00	7	82.64	84.40	-7	8,698	-0.08%
2020/06/17	6	81.22	1	81.70	81.30	5	8,622	0.06%
2020/06/16	2	82.10	7	81.21	82.30	-5	8,616	-0.06%
2020/06/15	5	80.40	0	0.00	79.80	5	8,564	0.06%
2020/06/12	12	78.41	13	79.59	81.50	-1	8,550	-0.01%
2020/06/11	5	82.64	0	0.00	81.60	5	8,523	0.06%
2020/06/10	0	0.00	3	85.80	86.10	-3	8,428	-0.04%
2020/06/09	0	0.00	1	86.30	86.00	-1	8,424	-0.01%
2020/06/08	10	87.30	7	87.11	86.80	3	8,733	0.03%
2020/06/05	5	87.02	5	87.04	86.80	0	8,930	0.00%
2020/06/04	1	88.00	6	87.08	86.50	-5	9,056	-0.06%
2020/06/03	2	86.40	3	86.20	85.90	-1	9,109	-0.01%
2020/06/02	3	86.60	6	86.55	84.00	-3	9,114	-0.03%
2020/06/01	10	83.55	4	84.10	85.20	6	9,265	0.06%
2020/05/29	1	82.70	3	81.37	81.70	-2	9,465	-0.02%
2020/05/28	11	83.52	18	83.37	81.50	-7	9,550	-0.07%
2020/05/27	3	84.53	2	84.05	84.00	1	9,539	0.01%
2020/05/26	9	84.89	4	84.65	84.50	5	9,532	0.05%
2020/05/25	8	82.31	8	82.84	83.40	0	9,439	0.00%
2020/05/22	0	0.00	10	83.09	81.90	-10	9,445	-0.11%
2020/05/21	9	83.50	20	82.44	84.50	-11	9,372	-0.12%
2020/05/20	12	78.73	5	78.88	78.20	7	9,126	0.08%
2020/05/19	3	78.53	3	78.60	77.70	0	9,054	0.00%
2020/05/18	6	80.78	2	80.10	79.10	4	8,949	0.04%
2020/05/15	31	83.29	340	86.77	83.50	-309	8,879	-3.48%	大賣/鉅額交易
2020/05/14	19	87.68	18	88.39	85.20	1	8,911	0.01%
2020/05/13	4	87.37	4	87.83	88.40	0	9,000	0.00%
2020/05/12	10	86.68	10	87.43	86.10	0	9,134	0.00%
2020/05/11	11	87.96	4	87.15	87.30	7	9,661	0.07%
2020/05/08	2	85.40	0	0.00	84.80	2	9,777	0.02%
2020/05/07	1	83.00	1	82.60	83.70	0	9,807	0.00%
2020/05/06	4	82.13	14	82.08	81.70	-10	9,836	-0.10%
2020/05/05	11	85.35	7	84.54	83.50	4	9,946	0.04%
2020/05/04	11	84.17	17	83.66	85.00	-6	9,910	-0.06%
2020/04/30	9	83.33	0	0.00	82.70	9	9,851	0.09%
2020/04/29	3	82.73	8	82.76	81.90	-5	9,859	-0.05%
2020/04/28	11	82.99	11	82.75	82.00	0	9,997	0.00%
2020/04/27	7	81.83	5	80.16	83.00	2	9,876	0.02%
2020/04/24	0	0.00	1	77.60	77.70	-1	9,790	-0.01%
2020/04/23	7	78.29	5	78.34	78.10	2	10,157	0.02%
2020/04/22	2	73.95	3	75.17	76.80	-1	10,429	-0.01%
2020/04/21	4	76.25	1	78.50	75.00	3	10,445	0.03%
2020/04/20	328	78.21	7	78.06	78.60	321	10,568	3.04%	大買/鉅額交易
2020/04/17	10	82.19	6	79.82	79.40	4	10,565	0.04%
2020/04/16	15	77.27	3	74.70	78.00	12	10,358	0.12%
2020/04/15	5	75.46	9	74.47	74.70	-4	10,145	-0.04%
2020/04/14	2	73.30	1	73.40	73.60	1	9,967	0.01%
2020/04/13	1	72.80	0	0.00	72.10	1	9,871	0.01%
2020/04/10	7	72.94	1	74.00	74.50	6	9,748	0.06%
2020/04/09	6	71.80	9	71.68	71.20	-3	9,553	-0.03%
2020/04/08	5	71.36	2	71.65	73.30	3	9,411	0.03%
2020/03/27	0	0.00	1	58.90	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	2	53.00	58.50	-2	9,843	-0.02%
2020/03/20	1	46.00	1	46.00	48.55	0	10,709	0.00%
2020/03/17	0	0.00	4	54.25	54.50	-4	12,081	-0.03%
2020/03/16	0	0.00	2	59.90	59.90	-2	12,017	-0.02%
2020/03/12	9	75.10	12	77.53	73.80	-3	11,995	-0.03%
2020/03/11	9	84.83	0	0.00	82.00	9	11,586	0.08%
2020/03/10	1	86.70	0	0.00	88.90	1	11,269	0.01%
2020/03/09	4	86.85	3	88.13	85.40	1	11,052	0.01%
2020/03/06	3	92.93	4	92.90	92.20	-1	10,805	-0.01%
2020/03/05	12	93.57	9	93.94	94.40	3	10,694	0.03%
2020/03/04	15	91.26	10	88.84	90.50	5	10,369	0.05%
2020/03/03	0	0.00	3	92.53	93.30	-3	10,123	-0.03%
2020/03/02	0	0.00	1	88.00	88.00	-1	10,366	-0.01%
2020/02/27	1	88.50	6	90.48	88.90	-5	10,608	-0.05%
2020/02/26	5	91.60	1	92.00	91.00	4	10,801	0.04%
2020/02/25	6	92.30	3	92.87	92.80	3	11,563	0.03%
2020/02/24	0	0.00	1	89.70	92.00	-1	12,057	-0.01%
2020/02/21	0	0.00	3	89.70	90.70	-3	12,145	-0.02%
2020/02/20	0	0.00	1	89.70	90.50	-1	12,200	-0.01%
2020/02/19	1	89.50	1	88.90	89.60	0	12,238	0.00%
2020/02/18	3	88.10	2	88.90	87.10	1	12,283	0.01%
2020/02/17	10	93.48	8	91.64	90.30	2	12,367	0.02%
2020/02/14	3	92.20	2	92.85	92.90	1	12,039	0.01%
2020/02/13	9	93.84	19	94.44	92.20	-10	11,828	-0.08%
2020/02/12	6	93.25	6	93.13	93.90	0	11,698	0.00%
2020/02/11	9	88.04	4	88.25	90.30	5	11,126	0.04%
2020/02/10	2	82.20	6	81.30	82.10	-4	10,831	-0.04%
2020/02/07	1	83.90	12	82.15	81.50	-11	10,693	-0.10%
2020/02/06	13	82.25	9	83.52	84.50	4	10,615	0.04%
2020/02/05	6	79.62	10	79.26	79.10	-4	10,467	-0.04%
2020/02/04	26	79.54	6	79.82	80.20	20	10,441	0.19%
2020/02/03	1	74.50	2	72.85	74.70	-1	10,361	-0.01%
2020/01/31	6	79.37	7	78.40	78.60	-1	10,724	-0.01%
2020/01/30	2	80.70	2	80.70	80.70	0	10,841	0.00%
2020/01/20	12	90.02	12	89.85	89.60	0	11,261	0.00%
2020/01/17	101	89.37	96	89.83	90.00	5	11,488	0.04%	大買/
2020/01/16	4	86.38	7	85.69	87.20	-3	11,434	-0.03%
2020/01/15	3	83.87	2	84.80	83.50	1	11,303	0.01%
2020/01/14	13	83.28	18	83.31	84.60	-5	11,542	-0.04%
2020/01/13	2	81.05	1	81.00	80.60	1	11,503	0.01%
2020/01/10	11	81.45	3	80.67	80.30	8	11,529	0.07%
2020/01/03	0	0.00	1	79.20	79.20	-1	11,433	-0.01%
2020/01/02	0	0.00	1	81.40	80.00	-1	11,458	-0.01%
2019/12/30	0	0.00	2	80.30	80.00	-2	11,489	-0.02%
2019/12/26	0	0.00	11	79.91	79.50	-11	11,499	-0.10%
2019/12/25	1	78.10	3	81.37	77.80	-2	11,476	-0.02%
2019/12/24	15	79.75	23	79.71	80.50	-8	11,212	-0.07%
2019/12/20	2	79.90	2	82.00	78.80	0	10,936	0.00%
2019/12/19	15	83.71	10	84.03	83.00	5	10,824	0.05%
2019/12/18	2	82.75	1	83.00	83.00	1	10,621	0.01%
2019/12/17	1	83.50	5	82.48	82.80	-4	10,511	-0.04%
2019/12/16	14	81.16	18	82.59	83.50	-4	10,491	-0.04%
2019/12/13	20	81.55	7	79.63	79.40	13	10,099	0.13%
2019/12/12	6	77.10	6	79.13	79.70	0	9,473	0.00%
2019/12/11	0	0.00	1	71.90	72.50	-1	9,150	-0.01%
2019/12/10	1	71.20	0	0.00	71.30	1	9,143	0.01%
2019/12/09	0	0.00	3	70.50	71.50	-3	9,189	-0.03%
2019/12/05	0	0.00	1	67.40	67.40	-1	9,199	-0.01%
2019/12/02	0	0.00	6	64.80	64.80	-6	9,657	-0.06%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/27	5	67.28	8	67.40	66.20	-3	9,792	-0.03%
2019/11/26	12	70.23	8	70.75	69.90	4	9,471	0.04%
2019/11/25	2	71.05	8	71.28	70.30	-6	9,255	-0.06%
2019/11/22	8	70.83	26	71.92	71.00	-18	9,023	-0.20%
2019/11/21	11	67.54	9	69.06	70.00	2	8,275	0.02%
2019/11/19	1	64.00	0	0.00	64.10	1	7,777	0.01%
2019/11/18	6	64.40	0	0.00	63.50	6	8,006	0.07%
2019/11/15	0	0.00	10	63.80	64.00	-10	8,002	-0.12%
2019/11/14	6	62.97	29	61.60	64.30	-23	7,985	-0.29%
2019/11/13	0	0.00	1	64.00	63.60	-1	8,007	-0.01%
2019/11/12	6	62.90	12	62.07	63.60	-6	8,029	-0.07%
2019/11/11	2	61.30	0	0.00	60.90	2	8,044	0.02%
2019/11/08	3	66.87	3	66.23	67.00	0	7,968	0.00%
2019/11/07	0	0.00	2	64.50	64.20	-2	7,975	-0.03%
2019/11/06	2	66.30	0	0.00	65.90	2	8,028	0.02%
2019/11/05	0	0.00	3	66.80	66.60	-3	8,016	-0.04%
2019/11/04	3	66.10	2	66.30	67.00	1	8,031	0.01%
2019/11/01	0	0.00	8	63.60	65.70	-8	7,989	-0.10%
2019/10/31	0	0.00	3	63.50	62.90	-3	7,970	-0.04%
2019/10/30	5	64.54	6	64.73	65.30	-1	7,902	-0.01%
2019/10/29	10	61.98	12	62.42	62.50	-2	7,459	-0.03%
2019/10/28	9	60.39	9	60.26	62.50	0	7,213	0.00%
2019/10/25	19	58.21	19	58.08	58.40	0	6,847	0.00%
2019/10/24	14	55.51	17	56.26	57.10	-3	6,622	-0.05%
2019/10/23	4	53.80	9	54.13	53.20	-5	6,388	-0.08%
2019/10/22	10	52.20	35	52.50	53.40	-25	6,493	-0.39%
2019/10/21	5	50.40	9	50.81	50.70	-4	6,472	-0.06%
2019/10/18	1	48.85	20	48.60	48.75	-19	6,602	-0.29%
2019/10/17	2	46.95	0	0.00	47.10	2	6,751	0.03%
2019/10/16	1	46.95	0	0.00	46.60	1	6,805	0.01%
2019/10/15	4	46.71	1	46.95	46.70	3	6,832	0.04%
2019/10/14	2	46.50	0	0.00	45.85	2	6,886	0.03%
2019/10/09	0	0.00	4	46.86	46.75	-4	6,921	-0.06%
2019/10/08	6	47.13	1	48.05	46.80	5	7,248	0.07%
2019/10/07	3	47.93	0	0.00	47.80	3	7,375	0.04%
2019/10/04	1	48.00	1	48.90	48.00	0	7,409	0.00%
2019/10/03	2	48.28	4	47.85	48.45	-2	7,488	-0.03%
2019/10/02	4	47.41	0	0.00	47.65	4	7,522	0.05%
2019/10/01	1	48.35	0	0.00	47.80	1	7,684	0.01%
2019/09/27	1	47.20	1	47.80	47.80	0	7,994	0.00%
2019/09/26	7	47.81	2	48.38	47.70	5	8,055	0.06%
2019/09/25	6	48.67	0	0.00	48.60	6	7,997	0.08%
2019/09/24	6	50.05	7	50.63	49.20	-1	7,972	-0.01%
2019/09/23	3	50.17	6	50.67	51.60	-3	7,820	-0.04%
2019/09/20	3	49.75	0	49.75	49.65	3	7,658	0.04%
2019/09/19	9	50.03	6	49.83	49.75	3	7,631	0.04%
2019/09/17	2	48.88	0	0.00	48.20	2	7,429	0.03%
2019/09/12	0	0.00	2	49.00	49.10	-2	7,355	-0.03%
2019/09/10	0	0.00	2	48.45	48.70	-2	7,287	-0.03%
2019/09/09	1	50.10	3	49.55	49.55	-2	7,298	-0.03%
2019/09/06	4	50.53	2	50.40	49.60	2	7,253	0.03%
2019/09/05	3	49.48	2	49.20	49.10	1	6,993	0.01%
2019/09/04	15	49.33	19	49.36	49.00	-4	6,930	-0.06%
2019/09/03	4	48.15	0	0.00	48.15	4	6,843	0.06%
2019/09/02	1	48.25	1	47.75	47.80	0	6,790	0.00%
2019/08/30	1	47.80	2	48.13	48.10	-1	6,767	-0.01%
2019/08/29	1	46.80	4	47.00	46.95	-3	6,653	-0.05%
2019/08/28	1	47.60	2	47.35	46.50	-1	6,616	-0.02%
2019/08/27	3	45.92	3	46.20	45.75	0	6,507	0.00%
2019/08/26	6	45.84	4	45.80	45.25	2	6,483	0.03%
2019/08/23	4	47.88	3	47.65	47.10	1	6,419	0.02%
2019/08/22	6	48.63	4	48.70	48.20	2	6,365	0.03%
2019/08/21	4	49.21	5	49.20	49.50	-1	6,219	-0.02%
2019/08/20	3	47.37	3	47.10	46.70	0	5,900	0.00%
2019/08/19	1	46.85	3	47.32	47.20	-2	5,832	-0.03%
2019/08/16	6	47.68	7	46.74	46.15	-1	5,768	-0.02%
2019/08/15	5	47.49	5	47.25	49.10	0	5,559	0.00%
2019/08/14	1	48.10	4	49.14	47.70	-3	5,492	-0.05%
2019/08/13	7	47.83	1	48.95	47.70	6	5,415	0.11%
2019/08/12	12	49.03	8	48.80	48.90	4	5,341	0.07%
2019/08/08	8	46.51	9	47.29	47.85	-1	5,247	-0.02%
2019/08/07	3	45.75	4	44.90	44.30	-1	5,122	-0.02%
2019/08/06	2	44.70	5	44.03	45.05	-3	5,075	-0.06%
2019/08/05	2	46.35	3	47.33	46.35	-1	4,992	-0.02%
2019/08/02	5	46.67	6	46.58	46.50	-1	4,936	-0.02%
2019/08/01	2	48.38	10	48.33	48.25	-8	4,875	-0.16%
2019/07/31	17	48.64	12	48.52	49.00	5	4,831	0.10%
2019/07/30	8	47.76	24	47.40	47.50	-16	4,736	-0.34%
2019/07/29	20	50.61	13	49.71	49.50	7	4,617	0.15%
2019/07/26	16	51.81	12	51.63	51.00	4	4,519	0.09%
2019/07/25	5	50.82	1	51.10	51.50	4	4,353	0.09%
2019/07/24	30	50.64	31	50.70	51.50	-1	4,223	-0.02%
2019/07/23	22	49.46	19	48.34	48.05	3	3,858	0.08%
2019/07/22	25	46.41	37	47.47	48.95	-12	3,506	-0.34%
2019/07/19	16	44.45	20	44.77	44.50	-4	3,149	-0.13%
2019/07/17	3	43.65	8	43.83	43.25	-5	2,829	-0.18%
2019/07/16	13	44.24	15	44.26	44.00	-2	2,815	-0.07%
2019/07/15	4	43.51	1	42.45	43.65	3	2,741	0.11%
2019/07/12	43	43.57	83	44.69	43.10	-40	2,702	-1.48%
2019/07/11	4	42.36	4	42.19	43.00	0	2,412	0.00%
2019/07/10	2	40.60	6	40.76	40.80	-4	2,316	-0.17%
2019/07/09	5	41.13	7	41.55	40.40	-2	2,410	-0.08%
2019/07/08	3	41.50	26	41.64	41.30	-23	2,324	-0.99%
2019/07/05	5	40.28	11	40.71	42.40	-6	2,310	-0.26%
2019/07/04	11	40.65	11	40.05	40.30	0	2,161	0.00%
2019/07/03	0	0.00	2	38.98	39.30	-2	1,933	-0.10%
2019/06/28	0	0.00	1	34.15	34.35	-1	1,851	-0.05%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/21	1	35.20	0	0.00	34.65	1	2,070	0.05%
2019/06/20	0	0.00	1	34.60	34.55	-1	2,057	-0.05%
2019/06/18	1	34.65	0	0.00	34.70	1	2,061	0.05%
2019/06/17	1	35.65	2	35.15	34.85	-1	2,070	-0.05%
2019/06/13	1	33.65	0	0.00	33.60	1	2,022	0.05%
2019/06/11	0	0.00	1	34.00	34.00	-1	2,045	-0.05%
2019/06/10	1	32.55	1	32.30	32.45	0	1,978	0.00%
2019/06/06	1	31.85	1	31.60	31.65	0	1,978	0.00%
2019/06/03	0	0.00	1	32.05	32.05	-1	2,032	-0.05%
2019/05/31	0	0.00	1	32.80	32.55	-1	2,041	-0.05%
2019/05/30	1	32.40	0	0.00	32.35	1	2,038	0.05%
2019/05/29	1	32.80	0	0.00	32.60	1	2,041	0.05%
2019/05/24	1	31.80	0	0.00	31.85	1	2,089	0.05%
2019/05/23	6	31.60	0	0.00	31.50	6	2,102	0.29%
2019/05/16	1	35.10	0	0.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	1	36.00	36.15	-1	2,541	-0.04%
2019/05/14	1	34.90	1	34.00	35.10	0	2,621	0.00%
2019/05/13	1	35.35	1	35.60	35.00	0	2,659	0.00%
2019/05/10	1	36.35	56	36.47	35.60	-55	2,744	-2.00%
2019/05/09	11	36.19	0	0.00	36.10	11	2,759	0.40%
2019/05/06	6	38.65	1	38.70	38.50	5	2,907	0.17%
2019/05/03	2	39.98	2	40.00	39.75	0	3,405	0.00%
2019/05/02	1	39.60	1	39.90	39.80	0	3,565	0.00%
2019/04/30	6	39.63	0	0.00	39.60	6	3,570	0.17%
2019/04/29	1	39.20	1	39.60	39.30	0	3,562	0.00%
2019/04/26	0	0.00	1	40.55	40.75	-1	3,544	-0.03%
2019/04/25	0	0.00	1	42.20	42.00	-1	3,523	-0.03%
2019/04/23	5	42.25	0	0.00	42.50	5	3,508	0.14%
2019/04/22	1	43.40	9	42.88	43.30	-8	3,497	-0.23%
2019/04/19	0	0.00	5	42.25	41.80	-5	3,463	-0.14%
2019/04/18	10	41.58	2	41.70	41.40	8	3,447	0.23%
2019/04/17	1	43.60	6	44.00	43.60	-5	3,387	-0.15%
2019/04/16	2	43.55	7	42.86	43.30	-5	3,329	-0.15%
2019/04/15	5	43.54	6	43.76	44.00	-1	3,260	-0.03%
2019/04/11	0	0.00	1	42.80	41.20	-1	3,102	-0.03%
2019/04/10	3	41.97	0	0.00	41.90	3	3,043	0.10%
2019/04/09	13	42.53	5	42.32	42.70	8	3,017	0.27%
2019/04/08	1	41.45	0	0.00	41.45	1	2,915	0.03%
2019/04/03	5	40.80	2	40.85	40.90	3	2,892	0.10%
2019/04/02	3	41.57	1	41.30	41.45	2	2,886	0.07%
2019/04/01	51	41.24	1	41.75	40.95	50	2,858	1.75%
2019/03/29	5	40.55	1	40.00	40.00	4	2,810	0.14%
2019/03/28	2	41.38	1	42.10	40.70	1	2,797	0.04%
2019/03/27	1	41.35	1	41.45	41.60	0	2,738	0.00%
2019/03/26	0	0.00	2	39.55	39.00	-2	2,635	-0.08%
2019/03/22	0	0.00	5	39.30	40.50	-5	2,641	-0.19%
2019/03/20	5	39.15	0	0.00	39.15	5	2,631	0.19%
2019/03/19	1	39.30	0	0.00	39.15	1	2,632	0.04%
2019/03/18	0	0.00	1	39.70	39.35	-1	2,645	-0.04%
2019/03/15	0	0.00	6	39.30	39.45	-6	2,655	-0.23%
2019/03/14	4	38.70	4	38.95	38.50	0	2,645	0.00%
2019/03/13	2	38.53	0	0.00	38.35	2	2,674	0.07%
2019/03/11	13	39.02	5	38.75	38.85	8	2,736	0.29%
2019/03/08	10	38.00	0	0.00	38.45	10	2,814	0.36%
2019/03/07	12	38.93	13	37.80	38.00	-1	2,872	-0.03%
2019/03/06	5	40.40	8	40.40	40.05	-3	2,892	-0.10%
2019/03/05	0	0.00	3	40.67	40.60	-3	2,926	-0.10%
2019/03/04	24	40.75	3	40.67	40.65	21	2,959	0.71%
2019/02/27	1	40.00	0	0.00	40.00	1	2,970	0.03%
2019/02/25	1	40.85	10	40.91	40.75	-9	3,017	-0.30%
2019/02/22	2	41.05	1	40.75	40.75	1	3,024	0.03%
2019/02/21	2	41.53	4	42.14	41.50	-2	3,023	-0.07%
2019/02/20	1	40.95	1	41.10	41.10	0	2,984	0.00%
2019/02/19	4	41.68	2	42.18	41.40	2	2,963	0.07%
2019/02/18	3	40.92	9	40.64	41.10	-6	2,940	-0.20%
2019/02/15	4	43.03	1	42.25	42.00	3	2,897	0.10%
2019/02/14	5	42.59	8	42.93	43.25	-3	2,836	-0.11%
2019/02/13	7	40.93	2	40.40	41.10	5	2,698	0.19%
2019/02/12	3	39.90	2	40.05	39.55	1	2,629	0.04%
2019/02/11	15	40.26	2	40.15	39.80	13	2,624	0.50%
2019/01/30	1	38.15	0	0.00	38.00	1	2,563	0.04%
2019/01/28	1	38.45	1	38.50	38.20	0	2,676	0.00%
2019/01/25	1	38.35	0	0.00	38.10	1	2,673	0.04%
2019/01/24	11	38.48	14	38.60	38.30	-3	2,630	-0.11%
2019/01/23	2	35.85	7	36.40	37.00	-5	2,159	-0.23%
2019/01/18	1	33.55	1	33.55	33.55	0	2,082	0.00%
2019/01/11	1	33.55	0	0.00	32.65	1	2,273	0.04%
2019/01/09	2	33.55	0	0.00	33.30	2	2,315	0.09%
2019/01/08	0	0.00	2	33.00	32.90	-2	2,370	-0.08%
2019/01/04	2	32.30	0	0.00	32.30	2	2,508	0.08%
2019/01/03	1	33.25	1	32.90	32.85	0	2,569	0.00%
2018/12/25	0	0.00	5	34.29	34.20	-5	2,829	-0.18%
2018/12/21	1	34.65	0	0.00	34.65	1	2,869	0.03%
2018/12/20	0	0.00	2	34.15	33.95	-2	2,864	-0.07%
2018/12/14	0	0.00	1	36.55	36.90	-1	2,936	-0.03%
2018/12/13	0	0.00	1	37.65	37.55	-1	2,962	-0.03%
2018/12/12	1	37.10	1	37.10	37.10	0	2,975	0.00%
2018/12/10	1	36.05	0	0.00	36.05	1	3,033	0.03%
2018/12/07	1	37.60	0	0.00	37.50	1	3,078	0.03%
2018/12/05	6	38.48	0	0.00	38.65	6	3,204	0.19%
2018/12/04	6	40.45	2	40.65	40.00	4	3,221	0.12%
2018/12/03	7	39.89	1	40.95	40.80	6	3,242	0.19%
2018/11/29	10	37.75	0	0.00	36.50	10	3,152	0.32%
2018/11/28	0	0.00	3	36.03	36.30	-3	3,150	-0.10%
2018/11/27	2	34.40	5	35.27	35.50	-3	3,147	-0.10%
2018/11/26	2	34.10	0	0.00	34.30	2	3,164	0.06%
2018/11/23	0	0.00	1	33.75	33.75	-1	3,191	-0.03%
2018/11/22	15	34.93	0	0.00	33.80	15	3,231	0.46%
2018/11/16	2	34.10	2	34.30	34.10	0	3,358	0.00%
2018/11/12	1	35.55	1	36.40	35.55	0	3,909	0.00%
2018/11/08	1	36.40	0	0.00	35.10	1	3,953	0.03%
2018/11/07	1	35.95	0	0.00	36.00	1	3,938	0.03%
2018/11/06	1	35.75	1	34.85	34.85	0	3,983	0.00%
2018/11/05	0	0.00	1	36.60	37.35	-1	3,980	-0.03%
2018/10/31	0	0.00	4	32.50	33.00	-4	4,014	-0.10%
2018/10/29	0	0.00	2	31.55	32.00	-2	4,148	-0.05%
2018/10/26	4	32.05	0	0.00	32.35	4	4,163	0.10%
2018/10/25	0	0.00	1	32.15	32.30	-1	4,145	-0.02%
2018/10/24	1	35.00	1	35.20	35.35	0	4,114	0.00%
2018/10/22	2	35.80	0	0.00	36.05	2	4,080	0.05%
2018/10/16	1	35.50	0	0.00	35.50	1	4,109	0.02%
2018/10/15	2	34.10	1	33.55	34.50	1	4,119	0.02%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	32	37.95	0	0.00	34.80	32	4,030	0.79%
2018/10/08	0	0.00	1	40.10	37.85	-1	4,021	-0.02%
2018/10/05	7	40.13	0	0.00	39.80	7	4,160	0.17%
2018/10/01	1	44.90	2	45.25	46.15	-1	4,158	-0.02%
2018/09/26	0	0.00	1	46.20	45.40	-1	4,284	-0.02%
2018/09/21	1	44.20	5	44.17	44.50	-4	4,321	-0.09%
2018/09/19	0	0.00	1	45.00	45.00	-1	4,340	-0.02%
2018/09/17	1	46.50	0	0.00	46.95	1	4,410	0.02%
2018/09/14	0	0.00	2	47.35	47.90	-2	4,438	-0.05%
2018/09/13	2	44.95	3	44.92	45.05	-1	4,433	-0.02%
2018/09/12	1	43.15	1	45.50	43.20	0	4,445	0.00%
2018/09/10	5	46.80	2	47.35	46.20	3	4,775	0.06%
2018/09/05	3	52.23	1	52.00	51.40	2	4,910	0.04%
2018/09/04	1	52.20	3	51.93	51.90	-2	4,927	-0.04%
2018/09/03	1	51.00	1	51.30	49.80	0	4,920	0.00%
2018/08/31	2	50.85	5	51.30	51.40	-3	4,944	-0.06%
2018/08/24	3	47.03	3	46.92	47.05	0	5,223	0.00%
2018/08/23	2	46.40	0	0.00	47.60	2	5,431	0.04%
2018/08/22	4	46.90	6	46.66	46.95	-2	5,505	-0.04%
2018/08/21	2	45.83	3	46.28	46.50	-1	5,605	-0.02%
2018/08/20	14	45.08	5	47.13	44.60	9	5,688	0.16%
2018/08/17	16	51.86	24	51.76	49.20	-8	5,577	-0.14%
2018/08/16	1	54.60	1	55.00	54.60	0	5,737	0.00%
2018/08/14	2	55.95	0	0.00	56.70	2	6,281	0.03%
2018/08/13	0	0.00	3	54.50	55.90	-3	6,524	-0.05%
2018/08/10	7	60.36	0	0.00	58.20	7	6,505	0.11%
2018/08/09	10	61.10	1	61.10	61.00	9	6,484	0.14%
2018/08/08	6	60.50	0	0.00	60.10	6	6,496	0.09%
2018/08/07	0	0.00	1	60.90	60.60	-1	6,623	-0.02%
2018/08/06	2	58.80	1	55.80	59.20	1	6,601	0.02%
2018/08/02	0	0.00	2	60.55	59.80	-2	6,568	-0.03%
2018/07/31	0	0.00	2	58.70	59.30	-2	6,607	-0.03%
2018/07/26	2	59.20	0	0.00	58.80	2	6,753	0.03%
2018/07/20	23	64.30	23	63.19	63.40	0	6,858	0.00%
2018/07/19	23	63.79	20	63.40	63.00	3	6,858	0.04%
2018/07/13	8	63.38	6	64.62	63.80	2	6,892	0.03%
2018/07/12	0	0.00	1	58.90	59.80	-1	6,751	-0.01%
2018/07/11	1	58.10	0	0.00	58.10	1	6,782	0.01%
2018/07/06	10	54.00	10	54.70	54.30	0	6,863	0.00%
2018/07/04	0	0.00	1	58.90	58.60	-1	6,896	-0.01%
2018/07/03	5	58.80	0	0.00	58.50	5	6,918	0.07%
2018/07/02	1	60.80	0	0.00	61.00	1	6,962	0.01%
2018/06/29	1	60.00	1	60.00	60.80	0	6,971	0.00%
2018/06/28	0	0.00	2	58.35	58.00	-2	6,950	-0.03%
2018/06/27	2	59.50	2	60.60	58.80	0	6,970	0.00%
2018/06/26	3.5	59.60	3	59.67	60.00	0.5	6,948	0.01%
2018/06/25	2	60.70	1	62.30	60.90	1	6,964	0.01%
2018/06/21	7	64.93	0	0.00	65.30	7	7,276	0.10%
2018/06/20	2	61.85	3	63.83	64.10	-1	7,278	-0.01%
2018/06/19	7	64.50	3	64.63	64.30	4	7,169	0.06%
2018/06/14	0	0.00	1	71.20	70.40	-1	6,884	-0.01%
2018/06/13	0	0.00	1	69.70	69.20	-1	6,928	-0.01%
2018/06/12	3	70.80	0	0.00	70.50	3	7,086	0.04%
2018/06/11	1	70.30	3	71.27	70.10	-2	7,271	-0.03%
2018/06/08	3	71.57	1	71.30	71.50	2	7,345	0.03%
2018/06/07	12	74.12	10	73.21	72.90	2	7,612	0.03%
2018/06/06	12	73.17	12	73.32	73.00	0	7,774	0.00%
2018/06/05	0	0.00	1	73.40	72.10	-1	7,830	-0.01%
2018/06/04	8	73.19	2	72.85	72.70	6	7,807	0.08%
2018/06/01	4	69.80	7	70.73	70.10	-3	7,751	-0.04%
2018/05/31	33	73.91	23	71.35	70.90	10	7,704	0.13%
2018/05/30	26	73.84	23	72.87	73.00	3	7,571	0.04%
2018/05/29	20	76.30	22	75.51	74.90	-2	7,497	-0.03%
2018/05/28	3	75.73	10	75.34	75.10	-7	7,378	-0.09%
2018/05/25	4	74.10	4	73.60	73.20	0	7,271	0.00%
2018/05/24	7	74.23	8	74.20	73.80	-1	7,205	-0.01%
2018/05/23	21	72.33	22	70.43	70.70	-1	7,078	-0.01%
2018/05/22	36	70.19	39	71.95	72.20	-3	7,194	-0.04%
2018/05/21	8	66.80	41	69.10	69.40	-33	6,877	-0.48%
2018/05/18	1	64.20	3	64.50	63.10	-2	6,979	-0.03%
2018/05/17	10	67.00	12	66.22	65.30	-2	6,951	-0.03%
2018/05/16	1	66.50	1	66.70	66.40	0	7,154	0.00%
2018/05/15	5	64.24	16	65.54	67.00	-11	7,358	-0.15%
2018/05/14	2	62.15	4	63.80	63.40	-2	7,452	-0.03%
2018/05/11	8	64.29	4	64.10	62.30	4	7,482	0.05%
2018/05/10	5	62.78	16	63.79	64.50	-11	7,516	-0.15%
2018/05/09	4	61.90	2	62.55	61.90	2	7,592	0.03%
2018/05/08	1	61.60	3	62.00	61.40	-2	7,650	-0.03%
2018/05/07	2	62.50	8	62.44	62.90	-6	7,823	-0.08%
2018/05/04	23	60.43	25	61.48	61.50	-2	7,886	-0.03%
2018/05/03	23	59.90	25	59.91	59.50	-2	7,912	-0.03%
2018/05/02	10	59.00	14	59.73	60.40	-4	8,047	-0.05%
2018/04/27	1	54.00	0	0.00	54.90	1	8,263	0.01%
2018/04/26	10	57.80	14	55.69	53.70	-4	8,558	-0.05%
2018/04/25	2	57.20	3	56.47	57.10	-1	8,678	-0.01%
2018/04/24	14	56.21	2	55.10	56.00	12	8,806	0.14%
2018/04/23	33	61.64	30	59.47	59.20	3	9,012	0.03%
2018/04/20	20	61.30	32	61.36	62.10	-12	9,165	-0.13%
2018/04/19	21	61.76	22	61.91	61.90	-1	9,529	-0.01%
2018/04/18	20	60.99	11	61.28	61.20	9	9,643	0.09%
2018/04/16	1	64.10	36.1	63.33	63.30	-35.1	10,093	-0.35%
2018/04/13	1	63.10	2	63.50	63.50	-1	10,590	-0.01%
2018/04/12	28	60.88	25	61.76	62.40	3	10,774	0.03%
2018/04/11	22	62.18	23	60.52	61.10	-1	10,948	-0.01%
2018/04/10	15	64.12	12	63.60	63.00	3	11,167	0.03%
2018/04/09	12	63.93	11	63.32	62.70	1	11,366	0.01%
2018/04/03	7	63.56	14	63.62	64.10	-7	11,541	-0.06%
2018/04/02	1	66.30	1	67.50	66.30	0	11,640	0.00%
2018/03/31	1	66.30	15	66.30	66.20	-14	11,838	-0.12%
2018/03/30	1	68.20	1	68.20	66.20	0	11,981	0.00%
2018/03/29	2	67.50	1	67.40	67.00	1	12,188	0.01%
2018/03/28	62	68.60	10	67.09	66.20	52	12,285	0.42%
2018/03/27	7	70.89	10	71.82	68.40	-3	12,524	-0.02%
2018/03/26	15	70.38	14	68.74	70.60	1	12,551	0.01%
2018/03/23	3	64.40	0	0.00	65.70	3	12,542	0.02%
2018/03/22	0	0.00	16	66.80	66.10	-16	12,725	-0.13%
2018/03/21	45	68.33	0	0.00	67.80	45	12,931	0.35%
2018/03/20	2	67.20	4	66.95	67.20	-2	13,239	-0.02%
2018/03/19	2	70.00	1	69.40	69.00	1	13,717	0.01%
2018/03/16	2	70.60	6	70.47	70.30	-4	13,950	-0.03%
2018/03/15	15	71.13	31	70.95	71.20	-16	14,241	-0.11%
2018/03/14	22	68.26	5	67.70	68.90	17	14,539	0.12%
2018/03/13	22	67.77	18	67.91	68.00	4	14,988	0.03%
2018/03/12	11	64.65	12	63.13	65.60	-1	15,185	-0.01%
2018/03/09	11	60.61	1	60.60	59.70	10	15,259	0.07%
2018/03/08	1	58.60	0	0.00	58.40	1	15,516	0.01%
2018/03/07	1	58.60	0	0.00	58.00	1	15,768	0.01%
2018/03/06	2	58.15	3	58.07	58.00	-1	16,338	-0.01%
2018/03/01	2	56.70	0	0.00	57.50	2	17,425	0.01%
2018/02/27	1	57.90	4	58.00	57.20	-3	17,791	-0.02%
2018/02/26	0	0.00	6	58.62	56.90	-6	17,987	-0.03%
2018/02/23	7	58.94	14	58.20	58.70	-7	18,280	-0.04%
2018/02/22	24	56.47	13	56.15	56.80	11	18,695	0.06%
2018/02/21	4	54.30	3	53.63	53.40	1	18,942	0.01%
2018/02/12	29.1	53.79	23	52.89	51.60	6.1	19,135	0.03%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	10	64.17	11	63.94	63.60	-1	19,581	-0.01%
2018/02/07	6	67.60	7	67.17	64.50	-1	19,761	-0.01%
2018/02/06	25.5	68.20	25	69.61	67.60	0.5	19,925	0.00%
2018/02/05	1	74.90	21	74.96	75.10	-20	19,735	-0.10%
2018/02/02	5	78.00	6	77.53	78.00	-1	19,966	-0.01%
2018/02/01	1	78.20	5	78.82	77.50	-4	20,568	-0.02%
2018/01/31	3	76.53	0	0.00	77.50	3	21,135	0.01%
2018/01/30	25	77.06	10	76.44	75.60	15	21,137	0.07%
2018/01/29	7	76.19	0	0.00	76.00	7	21,218	0.03%
2018/01/26	2	75.70	2	75.35	75.00	0	21,171	0.00%
2018/01/25	8	77.30	26	75.86	75.00	-18	21,192	-0.08%
2018/01/24	7	74.44	33	75.08	77.30	-26	21,410	-0.12%
2018/01/23	6	76.17	0	0.00	75.50	6	21,282	0.03%
2018/01/22	32	78.35	10	76.59	76.00	22	21,229	0.10%
2018/01/19	5	80.34	5	79.70	79.60	0	21,023	0.00%
2018/01/18	4	79.70	5	80.32	78.70	-1	20,894	0.00%
2018/01/17	15	80.45	15	79.19	78.70	0	20,796	0.00%
2018/01/16	3	78.77	5	78.82	78.30	-2	20,598	-0.01%
2018/01/15	18	79.16	6	76.72	80.10	12	20,533	0.06%
2018/01/12	24	73.53	24	73.06	73.50	0	20,312	0.00%
2018/01/11	26	73.50	7	73.83	72.70	19	20,526	0.09%
2018/01/10	30	72.01	4	71.68	71.00	26	20,382	0.13%
2018/01/09	7	76.00	209	74.11	73.60	-202	20,314	-0.99%	大賣/鉅額交易
2018/01/08	211	84.57	7	84.09	80.80	204	19,997	1.02%	大買/鉅額交易
2018/01/05	9	84.93	11	84.83	84.30	-2	20,234	-0.01%
2018/01/04	11	83.10	6	83.75	83.70	5	20,093	0.02%
2018/01/03	8	82.11	864	81.22	80.70	-856	19,829	-4.32%	大賣/鉅額交易
2018/01/02	9	80.20	6	80.17	79.90	3	19,745	0.02%