精材 (3374)-群益金鼎-民權券商分點個股進出

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
171.5
漲跌
▼1.0
漲幅
-0.58%
成交量
7,723張
產業
上櫃半導體類股
1097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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/25	8	169.75	5	169.70	171.50	3	4,941	0.06%
2024/06/24	3	174.00	2.1	172.52	172.50	0.9	4,830	0.02%
2024/06/21	4	180.75	7.3	180.71	179.00	-3.3	4,732	-0.07%
2024/06/20	11.3	179.48	12	180.67	184.50	-0.7	4,569	-0.02%
2024/06/19	9	177.89	5	176.69	168.00	4	4,287	0.09%
2024/06/18	3	179.50	3	178.50	180.00	0	4,035	0.00%
2024/06/17	15.1	178.36	18.2	178.22	174.00	-3.1	3,810	-0.08%
2024/06/14	42.5	175.39	56.1	174.61	175.50	-13.6	3,415	-0.40%
2024/06/13	7	168.57	34	168.94	173.00	-27	2,861	-0.94%
2024/06/12	16.4	154.36	27.1	153.22	157.50	-10.7	2,443	-0.44%
2024/06/11	7	143.93	14	142.93	146.50	-7	1,922	-0.36%
2024/06/07	3	133.67	4	134.00	135.00	-1	1,493	-0.07%
2024/06/06	1.1	132.34	2	130.50	130.50	-0.9	1,389	-0.06%
2024/06/05	4	129.00	1	128.50	128.50	3	1,339	0.22%
2024/06/04	1	129.01	2	130.50	130.50	-1	1,413	-0.07%
2024/06/03	1	129.50	1	130.50	129.50	0	1,412	0.00%
2024/05/31	6	130.67	7	130.86	127.50	-1	1,400	-0.07%
2024/05/29	133	130.62	130	128.00	128.50	3	1,272	0.24%	大買/大賣/
2024/05/28	1	125.50	4	130.63	129.00	-3	1,245	-0.24%
2024/05/27	2	120.00	0	0.00	120.00	2	1,163	0.17%
2024/05/24	1	119.00	2	119.00	119.50	-1	1,180	-0.08%
2024/05/23	1	117.00	1	118.00	116.50	0	1,213	0.00%
2024/05/07	0	0.00	1	115.50	115.50	-1	2,001	-0.05%
2024/04/19	0	0.00	4	113.50	113.50	-4	2,216	-0.18%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/16	0	0.00	1	118.00	117.50	-1	2,187	-0.05%
2024/04/15	0	0.00	1	121.50	121.50	-1	2,174	-0.05%
2024/04/12	0	0.00	4	124.50	124.50	-4	2,169	-0.18%
2024/04/10	5	129.00	0	0.00	129.00	5	2,162	0.23%
2024/04/09	3	128.33	3	129.00	127.50	0	2,159	0.00%
2024/04/03	0	0.00	1	125.50	127.50	-1	2,131	-0.05%
2024/04/02	5	128.00	0	0.00	127.50	5	2,130	0.23%
2024/04/01	0	0.00	1	125.00	124.50	-1	2,121	-0.05%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/22	0	0.00	1	130.50	128.50	-1	2,159	-0.05%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	2	128.00	0	0.00	126.00	2	2,190	0.09%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	1	124.00	5	123.90	123.50	-4	2,250	-0.18%
2024/03/14	12	126.75	25	125.52	125.50	-13	2,331	-0.56%
2024/03/13	11	127.73	1.4	129.89	126.50	9.6	2,357	0.41%
2024/03/12	0.4	130.00	0	0.00	129.50	0.4	2,385	0.02%
2024/03/08	8.1	129.27	5.4	131.77	129.50	2.7	2,439	0.11%
2024/03/07	4	133.25	5	131.80	131.50	-1	2,390	-0.04%
2024/03/05	1.4	131.65	1	131.00	131.50	0.4	2,529	0.02%
2024/03/04	3	131.50	9	131.44	130.50	-6	2,580	-0.23%
2024/02/27	0	0.00	3	131.00	128.50	-3	2,893	-0.10%
2024/02/26	0	131.50	0.2	132.50	130.50	-0.1	3,073	0.00%
2024/02/23	2	135.00	8	133.88	132.50	-6	3,063	-0.20%
2024/02/22	2	129.50	0	0.00	131.50	2	3,009	0.07%
2024/02/21	5	130.60	0	0.00	129.50	5	2,972	0.17%
2024/02/20	2	136.25	12	136.33	135.50	-10	2,886	-0.35%
2024/02/19	1.2	135.37	0	0.00	133.50	1.2	2,822	0.04%
2024/02/16	0	0.00	1	132.50	132.50	-1	2,756	-0.04%
2024/02/15	4	131.50	2	130.75	131.50	2	2,759	0.07%
2024/02/02	0	0.00	3	128.17	128.00	-3	2,833	-0.11%
2024/02/01	2	127.75	0	0.00	126.00	2	2,787	0.07%
2024/01/29	2	127.00	8	126.56	126.50	-6	2,963	-0.20%
2024/01/25	1	127.50	1	127.50	126.50	0	2,989	0.00%
2024/01/24	5.2	128.10	4	128.00	127.50	1.2	2,970	0.04%
2024/01/23	0.5	126.50	0	0.00	127.00	0.5	2,959	0.02%
2024/01/19	11	126.86	9	126.61	125.50	2	2,939	0.07%
2024/01/18	0	0.00	1	123.00	124.00	-1	2,920	-0.03%
2024/01/12	1	123.50	0	0.00	122.00	1	3,070	0.03%
2024/01/11	0	0.00	3	122.00	122.50	-3	3,149	-0.10%
2024/01/10	1	120.50	2	120.75	121.50	-1	3,164	-0.03%
2024/01/08	4	121.63	0	0.00	120.50	4	3,204	0.12%
2024/01/05	2	124.00	0	0.00	123.00	2	3,216	0.06%
2024/01/04	1	123.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2023/12/27	1	129.00	3	128.33	128.00	-2	3,291	-0.06%
2023/12/26	2.2	127.28	2	127.00	126.50	0.2	3,311	0.01%
2023/12/25	1	124.50	0	0.00	125.00	1	3,377	0.03%
2023/12/22	1	124.50	0	0.00	124.50	1	3,433	0.03%
2023/12/21	1	125.00	1	125.50	125.00	0	3,416	0.00%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	1	125.50	127.00	-1	3,373	-0.03%
2023/12/15	6	131.42	2.1	131.48	130.00	4	3,365	0.12%
2023/12/14	8	130.50	8	130.00	130.00	0	3,308	0.00%
2023/12/12	1	127.50	0	128.00	127.50	1	3,258	0.03%
2023/12/11	4	128.88	5	130.19	128.50	-1	3,222	-0.03%
2023/12/08	11	136.05	12	136.58	136.00	-1	3,128	-0.03%
2023/12/07	6	135.42	13	134.65	135.00	-7	3,092	-0.23%
2023/12/06	6	136.58	1	137.50	136.00	5	3,046	0.16%
2023/12/05	3	137.17	0	0.00	135.50	3	3,037	0.10%
2023/12/04	8	138.56	5	139.70	137.50	3	2,976	0.10%
2023/12/01	3	138.84	7	139.86	139.50	-4	2,929	-0.14%
2023/11/30	7	138.21	5	138.50	138.00	2	2,840	0.07%
2023/11/29	7	136.29	0.4	134.00	136.00	6.6	2,739	0.24%
2023/11/28	3	133.17	5	133.70	132.50	-2	2,664	-0.08%
2023/11/27	5	139.00	1	136.50	133.50	4	2,531	0.16%
2023/11/24	3	137.50	1	139.50	136.50	2	2,387	0.08%
2023/11/22	2	132.00	1	132.48	133.50	1	2,096	0.05%
2023/11/21	6	131.92	7	132.71	132.50	-1	2,064	-0.05%
2023/11/20	2	130.50	1	130.93	131.00	1	2,017	0.05%
2023/11/17	6	129.50	1	130.50	129.50	5	1,997	0.25%
2023/11/16	1	128.50	1	127.50	128.00	0	1,978	0.00%
2023/11/15	1.2	130.33	0	0.00	128.50	1.2	1,973	0.06%
2023/11/14	1	129.50	1	130.00	130.00	0	1,941	0.00%
2023/11/13	7	130.07	9	130.83	128.50	-2	1,908	-0.10%
2023/11/10	1.4	128.71	1	130.46	127.00	0.4	1,789	0.02%
2023/11/09	3.2	127.31	7	126.64	129.00	-3.8	1,763	-0.22%
2023/11/08	6	128.42	5	129.80	128.50	1	1,773	0.06%
2023/11/07	14.2	129.59	3	130.17	130.00	11.2	1,712	0.65%
2023/11/06	3.2	125.72	8.1	127.85	128.00	-4.9	1,633	-0.30%
2023/11/03	3	120.17	7	120.64	121.00	-4	1,518	-0.26%
2023/11/02	4	118.25	9	118.61	120.00	-5	1,517	-0.33%
2023/11/01	7	116.00	4	117.00	115.50	3	1,514	0.20%
2023/10/31	20.2	117.79	19	116.55	115.50	1.2	1,516	0.08%
2023/10/30	1	117.00	2	118.00	117.00	-1	1,510	-0.07%
2023/10/27	3	117.17	1	116.50	117.00	2	1,535	0.13%
2023/10/26	6.1	120.61	9	117.89	117.50	-2.9	1,550	-0.19%
2023/10/25	4	122.63	3	123.00	122.50	1	1,527	0.07%
2023/10/24	3	118.00	4	118.50	118.00	-1	1,478	-0.07%
2023/10/23	5	118.50	4	119.75	116.50	1	1,494	0.07%
2023/10/20	15	119.70	10	119.95	120.00	5	1,498	0.33%
2023/10/19	5	120.50	6	122.58	123.50	-1	1,467	-0.07%
2023/10/17	2	118.50	5	117.80	118.00	-3	1,490	-0.20%
2023/10/16	3	116.83	1	118.50	115.00	2	1,520	0.13%
2023/10/12	0	0.00	5	116.70	119.00	-5	1,593	-0.31%
2023/10/05	0	0.00	1.4	113.00	112.00	-1.4	1,797	-0.08%
2023/10/04	1	111.00	0	0.00	111.00	1	1,849	0.05%
2023/10/03	4	115.25	0	0.00	114.00	4	1,884	0.21%
2023/10/02	2	116.00	2	117.25	115.50	0	1,943	0.00%
2023/09/28	4	117.50	6	116.50	117.50	-2	2,015	-0.10%
2023/09/27	0	0.00	1	109.00	118.00	-1	2,224	-0.04%
2023/09/25	2	109.50	0	0.00	108.50	2	2,693	0.07%
2023/09/22	1	108.00	1.9	108.76	109.00	-0.9	2,730	-0.03%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	2	108.00	4	108.50	108.00	-2	2,834	-0.07%
2023/09/14	2	113.50	6	112.58	113.00	-4	3,093	-0.13%
2023/09/13	2	110.00	1	111.50	110.50	1	3,163	0.03%
2023/09/12	4	110.63	1	111.50	110.50	3	3,224	0.09%
2023/09/11	0	0.00	0.2	111.00	110.00	-0.2	3,387	-0.01%
2023/09/08	1	112.50	0	0.00	111.50	1	3,478	0.03%
2023/09/07	2	116.25	2	117.25	115.50	0	3,711	0.00%
2023/09/06	3	116.50	0	0.00	116.00	3	4,172	0.07%
2023/09/05	1	116.50	0	0.00	117.00	1	4,457	0.02%
2023/08/31	1	113.50	0	0.00	114.00	1	4,918	0.02%
2023/08/30	0	0.00	1	112.00	112.00	-1	4,926	-0.02%
2023/08/29	0	0.00	1	111.00	111.50	-1	4,931	-0.02%
2023/08/25	0	0.00	1	112.00	111.00	-1	4,937	-0.02%
2023/08/24	1	114.50	2	115.00	113.50	-1	4,937	-0.02%
2023/08/23	0	0.00	3	112.83	113.00	-3	4,936	-0.06%
2023/08/21	2	110.75	1	111.00	111.00	1	4,962	0.02%
2023/08/16	2	110.25	1	111.00	110.00	1	4,920	0.02%
2023/08/15	0	0.00	1	110.50	110.00	-1	4,908	-0.02%
2023/08/14	5	104.50	7	108.64	109.00	-2	4,897	-0.04%
2023/08/11	0	0.00	1	113.00	113.50	-1	4,858	-0.02%
2023/08/09	0	0.00	0.2	116.50	117.00	-0.2	4,829	0.00%
2023/08/08	1	117.00	1	116.00	116.00	0	4,820	0.00%
2023/08/07	1	120.00	0	0.00	119.00	1	4,807	0.02%
2023/08/04	1	121.50	0	0.00	121.00	1	4,784	0.02%
2023/08/01	2	125.00	2	126.50	123.50	0	4,750	0.00%
2023/07/31	4	126.75	1	130.00	125.00	3	4,721	0.06%
2023/07/28	1	128.50	2	129.00	128.50	-1	4,688	-0.02%
2023/07/27	0	0.00	4	127.00	127.00	-4	4,669	-0.09%
2023/07/26	5	126.00	0	0.00	125.50	5	4,655	0.11%
2023/07/25	1	129.50	7.1	128.51	129.00	-6.1	4,639	-0.13%
2023/07/24	1	125.50	0	0.00	126.50	1	4,607	0.02%
2023/07/20	2	136.50	0	0.00	136.50	2	4,510	0.04%
2023/07/19	1	134.50	4	134.63	134.00	-3	4,475	-0.07%
2023/07/18	2	133.50	2	135.50	132.50	0	4,433	0.00%
2023/07/17	10	136.00	1	134.00	134.00	9	4,399	0.20%
2023/07/14	7	136.14	15	136.60	138.00	-8	4,358	-0.18%
2023/07/13	6	137.42	1	137.00	134.50	5	4,332	0.12%
2023/07/12	3.1	136.02	5	135.90	137.00	-2	4,253	-0.05%
2023/07/11	5	134.20	2	135.00	133.50	3	4,175	0.07%
2023/07/10	4	136.25	2	136.50	136.00	2	4,119	0.05%
2023/07/07	3	133.83	1	133.50	134.00	2	4,061	0.05%
2023/07/06	5	137.00	6	139.42	135.00	-1	3,973	-0.03%
2023/07/05	39	141.23	27	142.83	140.00	12	3,862	0.31%
2023/07/04	17	141.79	12	141.58	144.50	5	3,576	0.14%
2023/07/03	17	131.26	14	129.36	131.50	3	3,173	0.09%
2023/06/30	1	125.50	1	126.00	128.50	0	3,046	0.00%
2023/06/29	1	127.00	2	126.00	126.00	-1	3,017	-0.03%
2023/06/28	1	129.00	0	0.00	126.50	1	3,009	0.03%
2023/06/27	3	124.33	11	126.05	126.50	-8	2,960	-0.27%
2023/06/26	3	124.17	4	124.63	124.50	-1	2,867	-0.03%
2023/06/21	4	125.50	6	123.92	123.00	-2	2,813	-0.07%
2023/06/20	18	128.25	15	127.30	126.50	3	2,776	0.11%
2023/06/19	2	128.75	1	130.00	129.00	1	2,744	0.04%
2023/06/16	2	129.25	3	128.50	127.00	-1	2,673	-0.04%
2023/06/15	5	133.30	1	133.00	130.00	4	2,616	0.15%
2023/06/14	13	129.00	13	129.08	129.00	0	2,456	0.00%
2023/06/13	4	130.75	1	128.50	130.00	3	2,372	0.13%
2023/06/12	11	131.05	12	132.29	128.00	-1	2,139	-0.05%
2023/06/09	26	125.31	25	127.28	128.00	1	1,682	0.06%
2023/06/08	66	116.85	71	117.36	116.50	-5	1,425	-0.35%
2023/06/07	8	111.25	11	109.68	113.00	-3	1,147	-0.26%
2023/06/06	0	0.00	5	107.10	107.00	-5	1,034	-0.48%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/06/02	1.1	105.52	1	106.50	105.00	0.1	1,148	0.00%
2023/06/01	1	105.00	1	104.50	105.00	0	1,157	0.00%
2023/05/31	4	104.00	0	0.00	105.00	4	1,156	0.35%
2023/05/29	1	105.00	0	0.00	105.00	1	1,152	0.09%
2023/05/26	7	106.14	8	104.88	104.50	-1	1,146	-0.09%
2023/05/25	1	101.00	0	0.00	102.50	1	1,117	0.09%
2023/05/19	1	100.00	0	0.00	99.70	1	1,199	0.08%
2023/05/17	1	99.90	1	99.40	99.40	0	1,234	0.00%
2023/05/15	1	97.00	0	0.00	97.00	1	1,258	0.08%
2023/05/11	1	96.80	0	0.00	95.90	1	1,373	0.07%
2023/05/10	0	0.00	1	98.20	98.20	-1	1,392	-0.07%
2023/05/09	1	98.40	0	0.00	98.40	1	1,398	0.07%
2023/05/02	3	97.95	0	0.00	99.40	3	1,496	0.20%
2023/04/27	2	98.20	0	0.00	98.10	2	1,583	0.13%
2023/04/25	2	98.95	0	0.00	97.80	2	1,649	0.12%
2023/04/24	1	103.49	0	0.00	102.50	1	1,627	0.06%
2023/04/18	2	111.50	4	111.13	110.50	-2	1,686	-0.12%
2023/03/22	0	0.00	1	109.50	110.00	-1	1,625	-0.06%
2023/03/21	1	108.00	0	0.00	108.00	1	1,613	0.06%
2023/03/17	0	0.00	2	106.50	106.50	-2	1,619	-0.12%
2023/03/16	2	106.00	0	0.00	105.00	2	1,624	0.12%
2023/03/15	1	108.00	0	0.00	107.50	1	1,645	0.06%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/08	3	111.17	5	111.60	111.50	-2	1,820	-0.11%
2023/03/02	1.1	103.55	0	0.00	103.50	1.1	1,756	0.06%
2023/02/24	1	104.00	0	0.00	103.00	1	1,836	0.05%
2023/02/23	1	104.00	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/20	0	0.00	5	104.50	104.00	-5	2,166	-0.23%
2023/02/10	5.1	107.34	7	111.71	107.00	-1.9	2,416	-0.08%
2023/02/06	0	0.00	2	106.50	107.00	-2	2,345	-0.09%
2023/02/03	4	109.50	0	0.00	107.50	4	2,350	0.17%
2023/02/02	7	109.00	5	109.00	109.00	2	2,346	0.09%
2023/01/31	3	106.50	1	106.00	107.00	2	2,332	0.09%
2023/01/30	6	106.58	5	106.00	106.00	1	2,325	0.04%
2023/01/16	1	103.50	1	103.50	103.50	0	2,261	0.00%
2023/01/13	7	102.57	7	103.43	101.50	0	2,252	0.00%
2023/01/12	0.1	102.50	1	102.50	101.00	-1	2,200	-0.04%
2023/01/11	1	102.50	1	104.50	102.50	0	2,206	0.00%
2023/01/10	1	106.00	1	106.00	104.50	0	2,203	0.00%
2023/01/09	1	104.00	2	103.50	104.00	-1	2,182	-0.05%
2023/01/06	2	100.80	4	102.00	102.00	-2	2,163	-0.09%
2023/01/05	1	99.60	1	98.70	97.80	0	2,167	0.00%
2023/01/04	1	97.50	6	97.90	98.50	-5	2,200	-0.23%
2022/12/29	1	96.00	0	0.00	96.30	1	2,280	0.04%
2022/12/28	8	95.63	1	95.40	95.40	7	2,345	0.30%
2022/12/27	1	100.00	1	99.20	99.20	0	2,407	0.00%
2022/12/22	0	0.00	2	102.50	101.00	-2	2,641	-0.08%
2022/12/21	0	0.00	2	101.75	100.50	-2	2,707	-0.07%
2022/12/19	1	105.00	1	104.00	103.50	0	2,786	0.00%
2022/12/16	1	103.50	1	102.00	102.50	0	2,826	0.00%
2022/12/14	1	104.50	0	0.00	105.50	1	2,808	0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/08	2	103.00	2	103.50	104.00	0	2,788	0.00%
2022/12/07	4	105.13	3	106.33	103.50	1	2,784	0.04%
2022/12/06	8	108.06	1	106.50	106.50	7	2,754	0.25%
2022/12/05	2	111.00	1	111.00	111.00	1	2,723	0.04%
2022/12/02	1	109.00	3	107.00	108.50	-2	2,658	-0.08%
2022/12/01	4	110.00	4	107.50	106.00	0	2,630	0.00%
2022/11/30	2	105.00	0	0.00	104.50	2	2,535	0.08%
2022/11/29	1	102.50	0	0.00	103.00	1	2,536	0.04%
2022/11/28	0	0.00	1	103.00	104.00	-1	2,518	-0.04%
2022/11/25	1.1	105.45	1	104.00	104.00	0.1	2,550	0.00%
2022/11/24	1	104.00	6	103.50	105.50	-5	2,562	-0.20%
2022/11/23	14	105.29	7	105.86	104.00	7	2,530	0.28%
2022/11/22	0	0.00	4	104.13	105.00	-4	2,489	-0.16%
2022/11/21	9	104.67	8	105.00	104.50	1	2,488	0.04%
2022/11/18	1	108.00	3	107.17	106.00	-2	2,459	-0.08%
2022/11/17	1	107.00	0	0.00	107.00	1	2,423	0.04%
2022/11/16	19	108.79	15	109.64	108.00	4	2,381	0.17%
2022/11/15	2.1	108.76	2	109.25	109.50	0.1	2,254	0.00%
2022/11/11	13	97.95	15	98.97	97.80	-2	2,164	-0.09%
2022/11/10	0	0.00	1	96.00	95.50	-1	2,125	-0.05%
2022/11/08	3	95.27	0	0.00	92.40	3	2,124	0.14%
2022/11/07	3.1	94.00	5	93.62	93.30	-2	2,197	-0.09%
2022/11/04	0	0.00	4	96.45	96.70	-4	2,209	-0.18%
2022/11/03	2	94.80	0	0.00	94.80	2	2,265	0.09%
2022/11/01	0.1	94.90	2	94.90	94.70	-1.9	2,396	-0.08%
2022/10/31	0	0.00	3	94.23	95.70	-3	2,495	-0.12%
2022/10/28	2	91.10	0	0.00	91.40	2	2,528	0.08%
2022/10/27	5	92.40	0	0.00	92.90	5	2,534	0.20%
2022/10/26	1	88.70	2	89.15	88.80	-1	2,533	-0.04%
2022/10/20	0	0.00	1	90.50	90.10	-1	2,597	-0.04%
2022/10/13	2	89.40	1	85.10	85.10	1	2,835	0.04%
2022/10/12	2	90.85	3	91.63	90.60	-1	2,837	-0.04%
2022/10/11	1	90.00	0	0.00	88.50	1	2,908	0.03%
2022/10/07	5	94.58	1	95.60	94.60	4	3,000	0.13%
2022/10/06	1	95.40	4	95.00	95.50	-3	3,040	-0.10%
2022/10/05	4	96.03	6	95.88	94.20	-2	3,049	-0.07%
2022/10/04	2	93.65	0	0.00	93.80	2	3,038	0.07%
2022/09/30	1	91.20	2	90.80	96.00	-1	3,088	-0.03%
2022/09/29	2	93.60	11	94.29	92.90	-9	3,245	-0.28%
2022/09/28	6	99.38	7	97.94	97.20	-1	3,202	-0.03%
2022/09/27	1	103.50	1	103.00	106.00	0	3,173	0.00%
2022/09/26	0	0.00	1	106.50	103.00	-1	3,145	-0.03%
2022/09/23	1	115.00	2	116.25	113.00	-1	3,130	-0.03%
2022/09/22	0	0.00	1	119.50	121.00	-1	3,115	-0.03%
2022/09/19	0	0.00	1	121.50	122.00	-1	3,200	-0.03%
2022/09/15	1	126.00	0	0.00	123.50	1	3,306	0.03%
2022/09/13	3	127.00	2	125.25	125.00	1	3,416	0.03%
2022/09/12	0	0.00	4	125.50	125.50	-4	3,473	-0.12%
2022/09/08	3	122.67	3	120.00	124.50	0	3,512	0.00%
2022/09/07	0	0.00	1	119.50	120.50	-1	3,553	-0.03%
2022/09/05	1	128.50	9	126.67	122.00	-8	3,648	-0.22%
2022/09/02	1	127.00	1	128.00	128.50	0	3,656	0.00%
2022/09/01	3.1	129.34	1	128.00	127.50	2.1	3,671	0.06%
2022/08/31	2	131.50	0	0.00	131.50	2	3,663	0.05%
2022/08/29	1	124.50	1.2	124.13	126.00	-0.2	3,692	0.00%
2022/08/25	1	130.00	0	0.00	129.50	1	3,821	0.03%
2022/08/23	1	127.00	1	127.50	127.50	0	3,982	0.00%
2022/08/22	5	130.70	2.1	130.85	128.50	2.9	4,022	0.07%
2022/08/19	1	125.50	1	127.00	129.50	0	3,998	0.00%
2022/08/18	0.1	123.00	1	123.00	124.50	-1	3,947	-0.02%
2022/08/17	0.1	124.00	0	0.00	124.00	0.1	3,950	0.00%
2022/08/16	0.1	123.00	0	0.00	123.00	0.1	3,983	0.00%
2022/08/15	1	124.00	1	124.00	124.50	0	4,055	0.00%
2022/08/12	12	121.13	10	119.00	122.50	2	4,094	0.05%
2022/08/11	3.2	120.71	2	122.00	120.50	1.2	4,113	0.03%
2022/08/10	3.1	121.17	1	121.50	120.50	2.1	4,137	0.05%
2022/08/09	7.1	125.23	10	126.10	125.00	-2.9	4,121	-0.07%
2022/08/08	3	130.67	2	129.75	130.00	1	4,069	0.02%
2022/08/05	2	130.00	1	130.50	129.50	1	4,038	0.02%
2022/08/04	7	127.14	3	127.17	129.50	4	3,959	0.10%
2022/08/03	3.1	126.31	3	125.50	126.00	0.1	3,961	0.00%
2022/08/02	1	124.00	0	0.00	127.00	1	3,967	0.03%
2022/08/01	1	127.50	0	0.00	127.00	1	3,991	0.03%
2022/07/28	0	0.00	3	129.00	126.50	-3	4,072	-0.07%
2022/07/27	3	127.17	4	126.25	128.50	-1	4,109	-0.02%
2022/07/26	5	127.30	4	125.25	127.50	1	4,362	0.02%
2022/07/25	3	123.19	0	0.00	126.00	3	4,407	0.07%
2022/07/20	0	0.00	1	123.47	122.00	-1	4,686	-0.02%
2022/07/19	1	123.00	0	123.00	122.50	1	4,758	0.02%
2022/07/18	5.1	123.21	1	123.45	124.50	4	4,884	0.08%
2022/07/15	1.1	122.06	2	118.25	122.00	-0.9	5,046	-0.02%
2022/07/14	1	114.00	2	111.50	114.00	-1	4,993	-0.02%
2022/07/13	1	111.50	0	0.00	108.00	1	5,079	0.02%
2022/07/12	0	0.00	2	107.75	107.00	-2	5,151	-0.04%
2022/07/11	1	112.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	6	109.83	8	109.94	111.00	-2	5,042	-0.04%
2022/07/07	7	102.50	8	104.38	111.00	-1	4,893	-0.02%
2022/07/06	3	111.67	1	111.50	111.50	2	4,678	0.04%
2022/07/05	1	120.00	0	0.00	123.50	1	4,631	0.02%
2022/07/01	0	0.00	0.1	124.00	122.00	-0.1	4,577	0.00%
2022/06/29	0	0.00	2	134.25	134.50	-2	4,539	-0.04%
2022/06/24	7	128.50	9	126.56	128.50	-2	4,711	-0.04%
2022/06/23	2	125.50	0	0.00	124.50	2	4,660	0.04%
2022/06/22	1	121.50	1	122.00	119.50	0	4,605	0.00%
2022/06/21	0.1	122.00	5	121.90	124.50	-4.9	4,556	-0.11%
2022/06/20	0	0.00	1	128.50	122.00	-1	4,497	-0.02%
2022/06/17	2	128.50	1	127.50	129.50	1	4,437	0.02%
2022/06/16	2	134.00	0	133.00	131.50	2	4,399	0.05%
2022/06/15	2	140.50	0	138.00	137.00	2	4,351	0.05%
2022/06/14	2	143.00	3	143.00	145.00	-1	4,309	-0.02%
2022/06/13	3	147.17	8	147.88	146.00	-5	4,244	-0.12%
2022/06/10	4	148.13	2	147.75	148.50	2	4,214	0.05%
2022/06/09	1	147.00	0	0.00	148.00	1	4,190	0.02%
2022/06/08	0	147.00	0	0.00	146.00	0	4,161	0.00%
2022/06/07	3.1	146.99	2	146.00	147.00	1.1	4,144	0.03%
2022/06/06	4	150.25	1	149.50	147.00	3	4,107	0.07%
2022/06/02	0.1	148.00	0	147.00	146.00	0.1	4,008	0.00%
2022/06/01	0.2	147.49	2	147.25	148.00	-1.8	3,969	-0.05%
2022/05/31	3	148.50	4	148.88	147.00	-1	3,922	-0.03%
2022/05/30	9	145.78	11	144.73	146.00	-2	3,782	-0.05%
2022/05/27	0	0.00	3	142.00	143.50	-3	3,728	-0.08%
2022/05/26	0	0.00	1	141.00	140.50	-1	3,679	-0.03%
2022/05/25	0	0.00	0	139.00	140.50	0	3,661	0.00%
2022/05/24	6	139.75	6	139.33	138.00	0	3,663	0.00%
2022/05/23	6	144.33	3	144.50	142.50	3	3,617	0.08%
2022/05/20	18	143.39	20	144.60	144.00	-2	3,542	-0.06%
2022/05/19	4	141.75	8	142.94	144.00	-4	3,476	-0.12%
2022/05/18	23	139.65	19	139.16	139.50	4	3,422	0.12%
2022/05/17	1	140.00	8	139.75	140.00	-7	3,358	-0.21%
2022/05/16	2	137.25	0	0.00	135.00	2	3,322	0.06%
2022/05/13	0	135.00	0	0.00	135.50	0	3,295	0.00%
2022/05/12	0	136.00	4	135.00	132.50	-4	3,276	-0.12%
2022/05/11	3	138.00	1	137.50	137.00	2	3,252	0.06%
2022/05/10	2	133.00	0	0.00	135.50	2	3,192	0.06%
2022/05/09	8	131.88	7	131.43	133.00	1	3,173	0.03%
2022/05/06	1	133.00	1	135.00	134.50	0	3,131	0.00%
2022/05/05	0	136.00	0	0.00	134.50	0	3,077	0.00%
2022/05/04	2	134.50	2	135.98	135.00	0	3,024	0.00%
2022/05/03	35	138.54	33	139.94	137.00	2	2,958	0.07%
2022/04/29	1	138.00	1	138.00	138.00	0	2,675	0.00%
2022/04/28	35.2	138.83	35	136.81	135.50	0.2	2,587	0.01%
2022/04/27	7	131.00	6	132.58	136.00	1	2,398	0.04%
2022/04/26	32	133.48	32	138.47	131.50	0	2,301	0.00%
2022/04/25	3	136.50	2	137.00	137.00	1	2,148	0.05%
2022/04/22	14	138.25	13	138.08	138.00	1	2,052	0.05%
2022/04/21	12	137.13	15	137.70	138.00	-3	1,943	-0.15%
2022/04/20	8	130.94	8	130.81	130.50	0	1,676	0.00%
2022/04/19	42	129.05	39	131.83	126.50	3	1,602	0.19%
2022/04/18	5	129.30	11	125.68	130.00	-6	1,483	-0.40%
2022/04/15	4	119.63	0	0.00	119.50	4	1,382	0.29%
2022/04/13	0	0.00	8	121.31	120.50	-8	1,452	-0.55%
2022/04/12	8.1	118.45	5	119.40	120.00	3.1	1,510	0.21%
2022/04/11	3	120.00	0	0.00	119.50	3	1,793	0.17%
2022/04/08	0	0.00	6	123.67	123.00	-6	1,832	-0.33%
2022/04/07	6	122.33	2	124.50	123.00	4	1,864	0.21%
2022/04/06	2	125.50	0	0.00	125.00	2	1,911	0.10%
2022/04/01	2	127.50	0	0.00	128.50	2	2,004	0.10%
2022/03/31	39	130.74	37	131.41	130.50	2	1,990	0.10%
2022/03/30	1	125.50	6	127.00	130.50	-5	1,826	-0.27%
2022/03/28	2	118.50	1	120.50	118.50	1	1,748	0.06%
2022/03/25	1	120.50	0	0.00	120.50	1	1,750	0.06%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/22	2	120.25	3	121.33	121.00	-1	1,754	-0.06%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/18	1	122.50	0	0.00	121.00	1	1,760	0.06%
2022/03/17	2	122.25	1	122.00	122.00	1	1,788	0.06%
2022/03/16	3	118.17	6	119.25	119.50	-3	1,777	-0.17%
2022/03/15	2	117.00	0	0.00	118.00	2	1,772	0.11%
2022/03/14	1	118.50	0	0.00	119.50	1	1,781	0.06%
2022/03/11	0	0.00	1	118.00	119.50	-1	1,804	-0.06%
2022/03/10	2	119.00	1	119.00	118.00	1	1,852	0.05%
2022/03/09	1	118.00	2	118.50	118.00	-1	1,930	-0.05%
2022/03/08	2	117.75	0	0.00	116.50	2	1,968	0.10%
2022/03/04	0	0.00	1	121.50	120.50	-1	1,993	-0.05%
2022/03/02	2	118.50	2	119.50	121.50	0	2,029	0.00%
2022/03/01	0	0.00	5	119.50	120.50	-5	2,032	-0.25%
2022/02/25	0	0.00	5	119.50	118.50	-5	2,038	-0.25%
2022/02/24	12	118.33	1	121.00	118.00	11	2,053	0.54%
2022/02/23	0	0.00	10	121.30	122.00	-10	2,048	-0.49%
2022/02/22	11	119.95	3	120.50	120.00	8	2,086	0.38%
2022/02/21	4	122.50	2	123.00	122.50	2	2,091	0.10%
2022/02/18	4	122.13	4	123.38	124.50	0	2,107	0.00%
2022/02/17	2	131.25	0	0.00	130.50	2	2,049	0.10%
2022/02/16	0	0.00	4	132.13	133.00	-4	2,083	-0.19%
2022/02/15	1	129.00	5	128.20	128.00	-4	2,116	-0.19%
2022/02/14	3	126.00	2	126.00	126.00	1	2,192	0.05%
2022/02/11	5	128.90	0	0.00	128.50	5	2,313	0.22%
2022/02/10	0	0.00	2	132.00	132.00	-2	2,569	-0.08%
2022/02/09	3	131.17	1	131.00	132.00	2	2,607	0.08%
2022/02/08	0	0.00	1	128.50	129.50	-1	2,664	-0.04%
2022/02/07	0	0.00	7	127.14	127.50	-7	2,696	-0.26%
2022/01/26	8	125.44	8	126.19	125.50	0	2,719	0.00%
2022/01/25	8	126.81	0	0.00	126.50	8	2,804	0.29%
2022/01/24	6	127.25	18	128.33	129.50	-12	2,841	-0.42%
2022/01/21	11	132.27	1	134.50	131.00	10	2,843	0.35%
2022/01/20	3	131.83	3	133.50	135.00	0	2,851	0.00%
2022/01/19	7	132.93	9	132.94	133.00	-2	2,867	-0.07%
2022/01/18	6	136.33	1	137.50	136.00	5	2,872	0.17%
2022/01/17	0	0.00	3	137.83	137.00	-3	2,882	-0.10%
2022/01/14	24	136.67	24	137.44	136.00	0	2,897	0.00%
2022/01/13	3	136.00	2	137.50	136.50	1	2,916	0.03%
2022/01/12	5	136.00	5	137.70	137.50	0	2,969	0.00%
2022/01/11	3	136.83	0	0.00	136.50	3	3,074	0.10%
2022/01/10	3	136.83	8	138.81	139.50	-5	3,363	-0.15%
2022/01/07	4	139.12	4	140.13	138.00	0	3,428	0.00%
2022/01/06	4	140.50	5	141.70	141.50	-1	3,396	-0.03%
2022/01/05	12	144.83	4	145.25	143.00	8	3,378	0.24%
2022/01/04	30	148.85	23	149.83	146.00	7	3,327	0.21%
2022/01/03	0	0.00	4	144.88	143.00	-4	3,050	-0.13%
2021/12/30	0	144.00	0	0.00	143.00	0	3,016	0.00%
2021/12/29	8	144.18	8	142.75	145.00	0	2,999	0.00%
2021/12/28	8	144.38	12	142.04	143.00	-4	2,959	-0.14%
2021/12/27	3	137.00	0	0.00	137.00	3	2,874	0.10%
2021/12/23	1	138.50	1	140.00	138.50	0	2,908	0.00%
2021/12/22	0	0.00	1	138.50	137.50	-1	2,943	-0.03%
2021/12/21	0	0.00	3	135.50	137.50	-3	2,949	-0.10%
2021/12/20	4	135.88	1	136.00	135.50	3	2,956	0.10%
2021/12/17	4	136.63	1	137.00	137.00	3	2,960	0.10%
2021/12/16	1	139.50	2	139.50	138.00	-1	2,960	-0.03%
2021/12/15	2.5	137.80	1	138.50	136.50	1.5	2,959	0.05%
2021/12/14	2	136.50	1	139.00	136.50	1	2,979	0.03%
2021/12/13	9	138.39	10	139.50	137.50	-1	2,997	-0.03%
2021/12/10	5	140.50	8	141.50	140.50	-3	2,997	-0.10%
2021/12/09	6	141.50	3	142.50	141.50	3	3,005	0.10%
2021/12/08	5	142.20	5	143.70	142.00	0	3,038	0.00%
2021/12/07	9	142.50	3	142.00	142.00	6	3,038	0.20%
2021/12/03	30.5	144.93	30	145.10	144.50	0.5	3,015	0.02%
2021/12/02	2	141.25	5	143.10	143.00	-3	2,974	-0.10%
2021/12/01	1	140.50	3	139.83	142.00	-2	2,961	-0.07%
2021/11/30	1	137.50	0	0.00	138.00	1	2,964	0.03%
2021/11/29	1	132.00	19	133.61	136.00	-18	3,003	-0.60%
2021/11/26	12	134.96	1	134.50	134.50	11	3,064	0.36%
2021/11/25	2	138.50	2	140.00	138.00	0	3,102	0.00%
2021/11/24	5	137.00	6	138.75	138.50	-1	3,117	-0.03%
2021/11/23	12	139.33	0	0.00	138.00	12	3,137	0.38%
2021/11/22	9	141.39	10	141.90	141.00	-1	3,221	-0.03%
2021/11/19	2	143.50	6	145.00	143.00	-4	3,264	-0.12%
2021/11/18	5	142.40	5	144.00	142.00	0	3,258	0.00%
2021/11/17	9	142.00	14	143.07	142.00	-5	3,270	-0.15%
2021/11/16	10	143.00	5	142.50	142.50	5	3,270	0.15%
2021/11/15	8	144.69	4	144.63	144.50	4	3,283	0.12%
2021/11/12	1	141.50	6	142.75	143.50	-5	3,317	-0.15%
2021/11/11	4	141.63	1	143.00	142.00	3	3,340	0.09%
2021/11/10	8	147.25	7.5	147.47	147.50	0.5	3,484	0.01%
2021/11/09	19	145.13	14	146.61	146.50	5	3,652	0.14%
2021/11/08	3	138.33	2	139.00	138.00	1	3,417	0.03%
2021/11/05	3	138.17	9	138.67	138.50	-6	3,474	-0.17%
2021/11/04	3	133.17	3	135.83	136.50	0	3,454	0.00%
2021/11/03	5.5	134.68	4	134.13	134.00	1.5	3,468	0.04%
2021/11/02	30	136.85	24	139.15	136.50	6	3,486	0.17%
2021/11/01	0	0.00	1	137.50	139.00	-1	3,422	-0.03%
2021/10/29	0	0.00	13	135.88	135.00	-13	3,421	-0.38%
2021/10/28	17	135.91	14	134.79	135.00	3	3,431	0.09%
2021/10/27	10	135.05	1	136.00	136.00	9	3,456	0.26%
2021/10/26	2	135.25	1	132.50	133.00	1	3,480	0.03%
2021/10/25	2	131.25	5	132.20	133.50	-3	3,524	-0.09%
2021/10/22	1	134.00	1	134.50	134.50	0	3,615	0.00%
2021/10/21	2	135.50	0	0.00	134.00	2	3,638	0.05%
2021/10/20	4	137.25	7	137.07	137.50	-3	3,645	-0.08%
2021/10/19	8	136.88	8	137.00	137.50	0	3,661	0.00%
2021/10/18	23	135.15	17	133.91	134.50	6	3,648	0.16%
2021/10/15	1	129.50	11	129.45	131.00	-10	3,585	-0.28%
2021/10/14	8	120.06	9	120.44	119.50	-1	3,600	-0.03%
2021/10/13	8	118.94	4	122.25	119.00	4	3,706	0.11%
2021/10/12	3	121.67	1	124.50	121.00	2	3,828	0.05%
2021/10/08	3	124.50	1	126.50	125.00	2	4,141	0.05%
2021/10/07	2	126.00	4	123.25	125.50	-2	4,392	-0.05%
2021/10/06	2	120.00	0	0.00	119.50	2	4,680	0.04%
2021/10/05	2	120.00	10	121.20	124.00	-8	5,048	-0.16%
2021/10/04	11	120.18	4	121.63	119.00	7	5,076	0.14%
2021/10/01	5	123.50	0	0.00	121.50	5	5,188	0.10%
2021/09/30	1	123.50	6	126.00	127.50	-5	5,275	-0.09%
2021/09/29	6	125.75	1	126.00	124.50	5	5,297	0.09%
2021/09/28	0	0.00	2	131.00	131.50	-2	5,324	-0.04%
2021/09/24	1	136.50	0	0.00	136.50	1	5,473	0.02%
2021/09/22	1	131.00	8	133.50	133.50	-7	5,632	-0.12%
2021/09/17	0	0.00	7	134.43	136.00	-7	5,678	-0.12%
2021/09/16	7	132.71	4	134.63	132.00	3	5,795	0.05%
2021/09/15	4	133.50	1	135.00	133.50	3	5,867	0.05%
2021/09/14	6	138.42	3	140.33	138.00	3	6,005	0.05%
2021/09/13	4	140.13	0	0.00	138.50	4	6,083	0.07%
2021/09/10	1	139.50	2	141.50	144.50	-1	6,200	-0.02%
2021/09/09	6	139.00	7	138.14	141.00	-1	6,439	-0.02%
2021/09/08	11	138.41	6	140.75	137.50	5	6,568	0.08%
2021/09/07	5	140.70	5	140.60	141.50	0	6,608	0.00%
2021/09/06	0.1	146.50	2	147.25	145.50	-1.9	6,826	-0.03%
2021/09/03	5	148.70	1	148.50	148.50	4	7,138	0.06%
2021/09/02	1	149.50	0	0.00	147.50	1	7,195	0.01%
2021/09/01	1.1	148.32	0	0.00	152.00	1.1	7,157	0.02%
2021/08/31	2	145.50	8	144.75	145.00	-6	7,103	-0.08%
2021/08/30	1	143.50	2	145.50	143.50	-1	7,113	-0.01%
2021/08/27	16	143.47	5	144.40	142.50	11	7,142	0.15%
2021/08/26	6	147.00	4	148.63	145.00	2	7,202	0.03%
2021/08/25	0	0.00	13	140.58	145.00	-13	7,326	-0.18%
2021/08/24	14	138.43	8	139.31	137.00	6	7,323	0.08%
2021/08/23	4	139.50	5	140.00	140.00	-1	7,362	-0.01%
2021/08/20	7	134.93	24	136.54	136.00	-17	7,413	-0.23%
2021/08/19	21	137.05	16	138.41	135.50	5	7,484	0.07%
2021/08/18	10	133.75	29	136.17	142.00	-19	7,595	-0.25%
2021/08/17	9	134.61	8	136.81	134.00	1	7,767	0.01%
2021/08/16	25	133.38	22	133.39	134.50	3	7,963	0.04%
2021/08/13	75.1	144.07	50	144.31	143.00	25.1	7,790	0.32%
2021/08/12	4	157.00	7	157.36	158.50	-3	7,552	-0.04%
2021/08/11	16	156.78	5	156.20	156.00	11	7,576	0.15%
2021/08/10	3	160.17	8	161.75	163.00	-5	7,581	-0.07%
2021/08/09	3	162.50	1	164.50	162.00	2	7,659	0.03%
2021/08/06	3	166.17	7	166.50	165.50	-4	7,759	-0.05%
2021/08/05	3	167.67	3	170.50	168.00	0	7,924	0.00%
2021/08/04	19	169.50	3	171.50	168.50	16	8,069	0.20%
2021/08/03	11	169.95	2	171.25	170.50	9	8,134	0.11%
2021/08/02	5	171.10	7	171.50	172.00	-2	8,146	-0.02%
2021/07/30	8.2	169.29	1	169.50	168.00	7.2	8,183	0.09%
2021/07/29	2	168.25	14	167.79	171.50	-12	8,221	-0.15%
2021/07/28	23	163.28	10	161.75	163.50	13	8,249	0.16%
2021/07/27	5.3	173.72	1	172.00	170.50	4.3	8,269	0.05%
2021/07/23	0	0.00	3	171.00	172.50	-3	8,256	-0.04%
2021/07/22	6	169.17	6	170.83	168.00	0	8,207	0.00%
2021/07/21	14	170.57	14	171.18	167.50	0	8,146	0.00%
2021/07/20	14.1	176.50	11.5	177.35	175.00	2.6	7,935	0.03%
2021/07/19	11	180.00	9.3	180.13	179.00	1.7	7,871	0.02%
2021/07/16	10	184.45	12.1	183.96	184.50	-2.1	7,815	-0.03%
2021/07/15	5.1	186.58	19.5	187.36	188.00	-14.4	7,706	-0.19%
2021/07/14	22	185.18	29.1	185.60	183.00	-7.1	7,431	-0.10%
2021/07/13	24.1	183.59	27.7	186.16	180.00	-3.6	7,207	-0.05%
2021/07/12	45.2	181.72	38.1	176.84	186.00	7	6,948	0.10%
2021/07/09	0	0.00	5	170.80	170.50	-5	6,644	-0.08%
2021/07/08	7.1	175.00	7	175.57	173.00	0.1	6,766	0.00%
2021/07/07	11	172.09	9	171.44	172.00	2	6,750	0.03%
2021/07/06	9	169.61	10	169.25	168.00	-1	6,792	-0.01%
2021/07/05	21	170.31	12	171.33	172.00	9	6,838	0.13%
2021/07/02	5	167.10	8	166.00	168.50	-3	6,829	-0.04%
2021/07/01	7	166.64	10.2	164.96	164.00	-3.2	6,840	-0.05%
2021/06/30	2	168.00	3	169.33	169.00	-1	6,861	-0.01%
2021/06/29	11	169.41	4	170.38	168.50	7	6,940	0.10%
2021/06/28	0.1	174.00	1	173.00	173.00	-0.9	7,134	-0.01%
2021/06/25	10	176.45	10	178.05	174.00	0	7,129	0.00%
2021/06/24	3.1	177.16	2	178.00	176.50	1.1	7,045	0.02%
2021/06/23	4	176.75	4	177.00	175.00	0	7,014	0.00%
2021/06/22	1	172.00	0	0.00	170.50	1	6,885	0.01%
2021/06/21	1	171.50	5	176.70	171.50	-4	6,832	-0.06%
2021/06/18	5	178.80	28	179.30	177.00	-23	6,705	-0.34%
2021/06/17	1	174.50	5	172.10	174.50	-4	6,484	-0.06%
2021/06/16	1	171.00	5	170.20	169.50	-4	6,390	-0.06%
2021/06/15	83	172.13	79	172.20	172.00	4	6,359	0.06%
2021/06/11	18.1	167.11	21	166.50	167.00	-2.9	6,218	-0.05%
2021/06/10	1	157.50	6	156.92	160.00	-5	5,943	-0.08%
2021/06/09	3	152.33	0	0.00	152.00	3	5,890	0.05%
2021/06/07	2	152.50	18	151.61	154.00	-16	5,999	-0.27%
2021/06/04	6	153.83	1	151.50	151.50	5	5,961	0.08%
2021/06/03	6	156.83	7	156.71	157.00	-1	5,978	-0.02%
2021/06/02	21	159.88	20	159.28	157.50	1	5,940	0.02%
2021/06/01	1	153.50	0	0.00	155.00	1	5,765	0.02%
2021/05/31	15	152.77	1	153.50	152.50	14	5,804	0.24%
2021/05/27	1	150.00	1.3	152.31	149.00	-0.3	5,968	-0.01%
2021/05/26	30	150.83	32	151.08	150.00	-2	5,931	-0.03%
2021/05/25	8.2	147.81	16	148.10	146.50	-7.8	5,877	-0.13%
2021/05/24	4.2	137.24	6	140.42	143.50	-1.8	5,725	-0.03%
2021/05/21	1.2	126.50	7	128.29	130.50	-5.8	5,541	-0.10%
2021/05/20	6	126.58	9	128.17	124.50	-3	5,629	-0.05%
2021/05/19	4	126.63	4	127.50	127.50	0	5,799	0.00%
2021/05/18	6.1	127.48	5	130.10	131.00	1.1	5,877	0.02%
2021/05/17	2	121.50	2	123.75	123.50	0	5,961	0.00%
2021/05/14	25.1	130.92	10	129.40	127.00	15.1	6,002	0.25%
2021/05/13	5	131.00	19	130.00	132.00	-14	6,118	-0.23%
2021/05/12	20	124.75	11	123.68	122.00	9	6,583	0.14%
2021/05/11	6	135.17	9	137.94	135.00	-3	6,563	-0.05%
2021/05/10	3	147.50	1	152.00	147.00	2	6,685	0.03%
2021/05/07	3.3	147.72	17	147.32	151.50	-13.8	6,828	-0.20%
2021/05/06	22	142.89	7	143.07	142.50	15	7,030	0.21%
2021/05/05	4	147.13	15	145.87	145.00	-11	7,264	-0.15%
2021/05/04	11	138.91	10	139.15	139.50	1	8,261	0.01%
2021/05/03	16	147.22	13	148.62	146.00	3	8,256	0.04%
2021/04/29	3	156.83	4	157.50	156.00	-1	8,413	-0.01%
2021/04/28	8	158.00	3	158.33	158.00	5	8,642	0.06%
2021/04/27	2	159.00	3	159.17	159.50	-1	8,883	-0.01%
2021/04/26	3	159.00	1	158.50	158.50	2	9,122	0.02%
2021/04/23	2	159.00	2	158.50	159.50	0	9,430	0.00%
2021/04/22	8	160.56	4	157.63	156.00	4	9,853	0.04%
2021/04/21	1	161.00	1	160.50	159.50	0	10,035	0.00%
2021/04/20	1.1	158.00	4	161.25	162.00	-2.9	10,308	-0.03%
2021/04/19	2	158.50	1.2	159.00	158.00	0.8	10,647	0.01%
2021/04/16	3	162.50	3	161.50	161.00	0	11,002	0.00%
2021/04/15	1	157.50	2	161.00	164.50	-1	11,521	-0.01%
2021/04/14	11	160.14	9	160.72	159.00	2	12,043	0.02%
2021/04/13	3	165.17	1	167.50	164.50	2	12,703	0.02%
2021/04/12	10	169.05	9.2	169.59	168.00	0.8	12,875	0.01%
2021/04/09	2	175.50	1	177.00	175.00	1	13,056	0.01%
2021/04/08	2	179.25	1	178.50	178.50	1	13,451	0.01%
2021/04/07	3	177.83	1.8	179.19	179.50	1.2	13,495	0.01%
2021/04/06	2	178.25	2.2	178.00	176.00	-0.2	13,482	0.00%
2021/04/01	6	179.67	6.6	179.62	179.00	-0.6	13,519	0.00%
2021/03/31	22.7	180.50	45	180.63	181.00	-22.3	13,493	-0.17%
2021/03/30	21	175.50	1	174.00	173.50	20	13,352	0.15%
2021/03/29	3	173.33	2	173.75	172.50	1	13,563	0.01%
2021/03/26	3	170.33	7.5	172.30	173.00	-4.5	13,815	-0.03%
2021/03/25	2.5	167.50	4	168.50	166.50	-1.5	14,068	-0.01%
2021/03/24	4	168.00	7.1	167.87	167.00	-3.1	14,155	-0.02%
2021/03/23	3	170.67	0	0.00	170.00	3	14,331	0.02%
2021/03/22	1	171.50	0	0.00	171.00	1	14,591	0.01%
2021/03/19	0	0.00	1	173.50	174.50	-1	15,058	-0.01%
2021/03/18	2	174.00	0	0.00	174.50	2	15,457	0.01%
2021/03/17	9	175.67	14	175.89	173.00	-5	16,019	-0.03%
2021/03/16	7	173.21	11	172.73	172.00	-4	16,435	-0.02%
2021/03/15	6	173.67	2	175.75	173.00	4	17,301	0.02%
2021/03/12	11	174.95	7	174.93	174.00	4	18,042	0.02%
2021/03/11	2.1	173.95	5	172.00	174.50	-2.9	18,240	-0.02%
2021/03/10	1	170.00	2	169.50	168.00	-1	18,435	-0.01%
2021/03/09	11	166.50	20	168.35	169.50	-9	18,692	-0.05%
2021/03/08	11.1	168.62	8.1	171.99	166.50	3	18,842	0.02%
2021/03/05	5	169.80	4	170.13	170.00	1	18,948	0.01%
2021/03/04	21	173.74	9	174.11	173.00	12	19,169	0.06%
2021/03/03	23	172.76	26	170.87	177.50	-3	19,401	-0.02%
2021/03/02	8.1	171.57	7	168.71	166.50	1.1	19,411	0.01%
2021/02/26	3	172.00	3	172.50	173.00	0	19,843	0.00%
2021/02/25	7.1	177.07	3	178.33	175.00	4.1	20,021	0.02%
2021/02/24	9.2	178.95	11	178.59	177.00	-1.9	20,393	-0.01%
2021/02/23	10	178.15	8	177.81	178.50	2	20,736	0.01%
2021/02/22	19	183.45	23	182.52	181.50	-4	21,242	-0.02%
2021/02/19	12	183.13	18	181.56	183.50	-6	21,752	-0.03%
2021/02/18	18	178.53	5	179.80	179.00	13	22,257	0.06%
2021/02/17	7	180.29	13	180.08	181.00	-6	22,991	-0.03%
2021/02/05	16	175.31	7	176.86	174.50	9	23,351	0.04%
2021/02/04	11	173.00	5	173.50	174.00	6	23,961	0.03%
2021/02/03	49.2	178.84	22	180.45	178.00	27.2	24,408	0.11%
2021/02/02	4	191.63	1.2	192.08	192.50	2.8	24,549	0.01%
2021/02/01	10	184.60	10	183.75	191.00	0	25,135	0.00%
2021/01/29	7	191.36	14	190.86	185.50	-7	25,467	-0.03%
2021/01/28	25	194.04	45.1	194.33	192.00	-20.1	25,635	-0.08%
2021/01/27	48	206.38	10	204.00	203.00	38	25,941	0.15%
2021/01/26	42	210.21	57	210.59	203.00	-15	26,040	-0.06%
2021/01/25	3	200.17	2	201.00	200.00	1	24,975	0.00%
2021/01/22	13.1	201.82	16	203.09	203.00	-2.9	24,898	-0.01%
2021/01/21	47	199.93	45	198.60	203.00	2	24,715	0.01%
2021/01/20	8.2	199.87	7	196.79	195.00	1.2	24,517	0.00%
2021/01/19	12	204.38	9	203.94	204.00	3	24,299	0.01%
2021/01/18	11	194.05	15	195.53	202.50	-4	24,131	-0.02%
2021/01/15	31	198.13	48	203.76	193.00	-17	23,970	-0.07%
2021/01/14	17	201.44	7	204.00	199.00	10	23,591	0.04%
2021/01/13	33	202.86	42	203.33	202.00	-9	23,410	-0.04%
2021/01/12	38	205.11	48	203.59	199.50	-10	23,156	-0.04%
2021/01/11	34	201.31	47.2	203.95	205.50	-13.2	22,830	-0.06%
2021/01/08	49	204.10	43	200.94	196.00	6	22,519	0.03%
2021/01/07	39.2	201.65	38	202.22	203.00	1.2	22,024	0.01%
2021/01/06	43	195.19	29	196.36	193.00	14	21,470	0.07%
2021/01/05	9	189.39	15	190.70	188.00	-6	20,708	-0.03%
2021/01/04	16	188.06	14	187.54	187.50	2	20,524	0.01%
2020/12/31	20	184.30	21.1	183.29	183.50	-1.1	20,324	-0.01%
2020/12/30	8	174.06	6	174.17	176.50	2	19,893	0.01%
2020/12/29	1	171.00	1	173.00	171.50	0	19,833	0.00%
2020/12/28	8	172.06	2	172.50	172.00	6	19,785	0.03%
2020/12/25	4	170.38	3	170.33	169.00	1	19,703	0.01%
2020/12/24	2	171.25	1	170.50	170.00	1	19,653	0.01%
2020/12/23	11	172.55	8	172.31	173.50	3	19,578	0.02%
2020/12/22	2	170.00	8	167.31	167.50	-6	19,489	-0.03%
2020/12/21	17.2	165.10	15	164.60	164.00	2.2	19,295	0.01%
2020/12/18	4.1	172.74	2	172.75	171.50	2.1	19,108	0.01%
2020/12/17	7	173.00	7	173.71	175.00	0	19,345	0.00%
2020/12/16	23	175.15	12	175.38	171.50	11	19,198	0.06%
2020/12/15	13	172.88	10	174.00	171.00	3	18,978	0.02%
2020/12/14	23.1	180.31	31	181.89	176.00	-7.9	18,544	-0.04%
2020/12/11	28.2	192.23	9.1	193.34	188.00	19.1	18,244	0.10%
2020/12/10	42	205.73	17	206.44	208.50	25	17,953	0.14%
2020/12/09	34	204.99	31	204.60	204.00	3	17,732	0.02%
2020/12/08	33	192.18	45.1	190.81	199.00	-12.1	16,902	-0.07%
2020/12/07	8	178.94	17	179.06	181.00	-9	16,210	-0.06%
2020/12/04	10	177.60	3	180.67	176.50	7	16,011	0.04%
2020/12/03	8	178.88	9.2	178.54	185.00	-1.2	15,856	-0.01%
2020/12/02	21	179.19	20	180.10	177.00	1	15,706	0.01%
2020/12/01	10.1	178.51	8	179.31	180.50	2.1	15,636	0.01%
2020/11/30	14	179.57	13.1	179.37	179.50	0.9	15,668	0.01%
2020/11/27	16	174.66	19	173.95	177.00	-3	15,781	-0.02%
2020/11/26	11	180.23	10.1	180.60	179.50	0.9	15,633	0.01%
2020/11/25	24.3	180.41	13	181.19	179.00	11.3	15,522	0.07%
2020/11/24	15.1	187.86	9	189.28	185.00	6.1	15,127	0.04%
2020/11/23	34	186.69	16	188.16	190.00	18	15,109	0.12%
2020/11/20	24	189.98	25	190.26	187.00	-1	15,053	-0.01%
2020/11/19	48	188.50	51	187.62	189.50	-3	14,903	-0.02%
2020/11/18	24	185.92	21.4	184.29	186.50	2.6	14,501	0.02%
2020/11/17	48	184.68	50	185.23	179.50	-2	14,192	-0.01%
2020/11/16	61.5	183.16	53	180.42	190.00	8.5	13,878	0.06%
2020/11/13	31	170.79	35	169.16	175.00	-4	13,259	-0.03%
2020/11/12	63	170.08	62	169.25	170.00	1	12,977	0.01%
2020/11/11	33	163.70	35	161.23	171.00	-2	12,355	-0.02%
2020/11/10	32.1	157.54	33	156.71	160.00	-0.9	11,944	-0.01%
2020/11/09	15	151.33	23	152.20	156.50	-8	11,295	-0.07%
2020/11/06	56	141.30	70	140.24	142.50	-14	10,799	-0.13%
2020/11/05	17	135.35	21	135.52	136.50	-4	10,591	-0.04%
2020/11/04	34	132.65	59	131.45	135.00	-25	10,510	-0.24%
2020/11/03	17	123.68	26	128.90	127.00	-9	10,071	-0.09%
2020/11/02	2	118.00	2	119.00	119.50	0	9,829	0.00%
2020/10/30	0	0.00	2	121.00	120.00	-2	9,998	-0.02%
2020/10/29	2	117.25	6	118.42	121.00	-4	10,137	-0.04%
2020/10/28	4	121.63	2	121.75	120.50	2	10,289	0.02%
2020/10/27	0.1	122.00	4	122.13	124.00	-3.9	10,407	-0.04%
2020/10/26	15	125.17	18	125.28	122.50	-3	10,636	-0.03%
2020/10/23	18	123.64	22	123.43	124.50	-4	10,925	-0.04%
2020/10/22	2	118.75	2	118.50	121.00	0	11,681	0.00%
2020/10/21	5	119.30	1	118.00	117.00	4	12,242	0.03%
2020/10/20	1	116.50	1	117.50	117.50	0	12,615	0.00%
2020/10/16	6	121.83	3	122.33	118.50	3	13,006	0.02%
2020/10/15	1	123.00	1	123.50	123.00	0	13,396	0.00%
2020/10/13	1	122.00	2	123.25	123.50	-1	14,190	-0.01%
2020/10/12	4	122.13	2	123.25	121.50	2	14,629	0.01%
2020/10/08	10	121.50	4	121.75	121.00	6	15,305	0.04%
2020/10/07	0	0.00	1	117.50	118.00	-1	15,940	-0.01%
2020/10/06	5	117.80	6	118.08	117.00	-1	16,476	-0.01%
2020/10/05	4	116.50	8	117.56	116.50	-4	17,141	-0.02%
2020/09/30	2	115.00	6	115.00	117.00	-4	17,743	-0.02%
2020/09/29	3	114.33	6	115.25	113.50	-3	18,154	-0.02%
2020/09/28	4	113.50	12	113.29	114.00	-8	18,800	-0.04%
2020/09/25	14	112.46	12	113.67	110.50	2	19,141	0.01%
2020/09/24	10	115.00	4	115.50	115.00	6	19,447	0.03%
2020/09/23	5	118.30	12	117.83	119.50	-7	20,036	-0.03%
2020/09/22	12	120.54	5	118.30	118.00	7	20,364	0.03%
2020/09/21	9	126.94	4	128.00	125.50	5	20,809	0.02%
2020/09/18	7	127.57	7	128.93	127.00	0	21,670	0.00%
2020/09/17	6	127.33	2	128.50	127.00	4	22,528	0.02%
2020/09/16	14	129.75	17	130.44	128.00	-3	23,416	-0.01%
2020/09/15	9	131.11	7	131.86	129.50	2	23,469	0.01%
2020/09/14	23	129.87	25	129.08	131.50	-2	23,225	-0.01%
2020/09/11	4	125.50	1	124.00	125.50	3	23,024	0.01%
2020/09/10	7	126.86	8	127.88	125.00	-1	22,969	0.00%
2020/09/09	6	124.75	3	125.33	126.50	3	22,944	0.01%
2020/09/08	4	125.13	12	125.79	126.00	-8	22,944	-0.03%
2020/09/07	14	124.89	3	126.50	124.00	11	22,954	0.05%
2020/09/04	11	127.00	9	125.67	129.00	2	22,976	0.01%
2020/09/03	18	128.78	6	128.67	127.50	12	22,886	0.05%
2020/09/02	13	128.50	34	128.91	129.00	-21	22,798	-0.09%
2020/09/01	5	124.90	5	124.70	125.50	0	22,541	0.00%
2020/08/31	9	124.22	10	123.20	123.50	-1	22,476	0.00%
2020/08/28	1	123.00	6	122.17	123.00	-5	22,550	-0.02%
2020/08/27	50	124.34	46	123.36	121.50	4	22,530	0.02%
2020/08/26	22	121.91	22	122.07	122.00	0	22,493	0.00%
2020/08/25	8	115.88	14	116.29	118.00	-6	22,183	-0.03%
2020/08/24	6	110.08	5	109.30	112.00	1	21,931	0.00%
2020/08/21	8	107.50	5	106.50	110.00	3	21,832	0.01%
2020/08/20	13	103.58	13	107.85	102.00	0	21,572	0.00%
2020/08/19	6	114.17	4	113.63	112.50	2	21,309	0.01%
2020/08/18	10	118.65	5	117.30	118.00	5	21,142	0.02%
2020/08/17	17	123.12	4	122.50	122.00	13	20,998	0.06%
2020/08/14	3	120.00	6	125.58	126.00	-3	21,133	-0.01%
2020/08/13	10	122.60	3	122.50	120.50	7	20,947	0.03%
2020/08/12	26	125.23	70	124.59	123.50	-44	20,939	-0.21%
2020/08/11	11	131.05	21	130.50	127.50	-10	20,872	-0.05%
2020/08/10	10	129.70	6	128.67	128.00	4	20,869	0.02%
2020/08/07	6	129.67	4	128.13	126.50	2	20,790	0.01%
2020/08/06	7	129.29	9	129.17	128.50	-2	20,802	-0.01%
2020/08/05	48	128.76	12	129.54	127.00	36	20,761	0.17%
2020/08/04	13	128.23	20	127.68	128.00	-7	20,817	-0.03%
2020/08/03	15	126.63	12	127.25	125.00	3	20,802	0.01%
2020/07/31	9	122.83	4	125.00	126.00	5	20,709	0.02%
2020/07/30	16	125.53	22	125.59	123.00	-6	20,683	-0.03%
2020/07/29	17	119.26	28	120.32	125.00	-11	20,576	-0.05%
2020/07/28	93	127.33	86	130.06	119.00	7	20,433	0.03%
2020/07/27	76	128.88	75	128.05	130.00	1	19,670	0.01%
2020/07/24	29	126.97	38	122.63	122.00	-9	19,162	-0.05%
2020/07/23	6	125.83	3	126.00	125.50	3	18,906	0.02%
2020/07/22	27	125.41	17	126.50	128.00	10	18,943	0.05%
2020/07/21	31	125.77	25	127.14	126.50	6	18,718	0.03%
2020/07/20	7	118.21	10	119.20	120.50	-3	18,387	-0.02%
2020/07/17	25	122.00	22	122.32	121.50	3	18,135	0.02%
2020/07/16	49	125.40	48	125.11	128.00	1	17,773	0.01%
2020/07/15	28	128.98	22	129.70	125.00	6	17,379	0.03%
2020/07/14	50	140.72	45.1	140.78	136.50	4.9	16,998	0.03%
2020/07/13	77	136.89	105	137.52	140.50	-28	16,475	-0.17%	大賣/
2020/07/10	54	135.47	36	136.60	128.00	18	16,084	0.11%
2020/07/09	107	137.67	95	139.69	138.00	12	15,491	0.08%	大買/
2020/07/08	42	132.44	40	133.26	133.00	2	14,981	0.01%
2020/07/07	46	127.13	62	128.88	129.50	-16	14,728	-0.11%
2020/07/06	25	123.04	21	123.83	123.00	4	14,173	0.03%
2020/07/03	29	122.19	18	121.06	119.50	11	13,982	0.08%
2020/07/02	41	121.35	33	121.42	125.00	8	13,554	0.06%
2020/07/01	22	116.61	39	116.05	116.00	-17	12,873	-0.13%
2020/06/30	33.1	116.20	14	115.61	112.00	19.1	12,431	0.15%
2020/06/29	63	111.94	63	109.21	115.00	0	11,637	0.00%
2020/06/24	62	101.71	51	102.60	105.50	11	10,716	0.10%
2020/06/23	58	93.98	98	94.93	96.10	-40	9,831	-0.41%
2020/06/22	10	86.79	8	85.41	87.40	2	8,916	0.02%
2020/06/19	8	84.11	10	84.37	84.00	-2	8,763	-0.02%
2020/06/18	8	82.79	16	82.33	84.40	-8	8,698	-0.09%
2020/06/17	45	81.31	35	81.56	81.30	10	8,622	0.12%
2020/06/16	10	81.31	25	81.58	82.30	-15	8,616	-0.17%
2020/06/15	11	80.56	5	80.08	79.80	6	8,564	0.07%
2020/06/12	25	79.38	18	79.46	81.50	7	8,550	0.08%
2020/06/11	8	83.93	6	83.75	81.60	2	8,523	0.02%
2020/06/10	3	86.10	3	86.40	86.10	0	8,428	0.00%
2020/06/09	11	86.25	6	87.02	86.00	5	8,424	0.06%
2020/06/08	6	87.08	5	87.86	86.80	1	8,733	0.01%
2020/06/05	5	86.54	7	86.89	86.80	-2	8,930	-0.02%
2020/06/04	23	86.93	24	87.84	86.50	-1	9,056	-0.01%
2020/06/03	5	85.88	9	86.19	85.90	-4	9,109	-0.04%
2020/06/02	7	85.41	10	86.67	84.00	-3	9,114	-0.03%
2020/06/01	19	84.56	39	83.60	85.20	-20	9,265	-0.22%
2020/05/29	12	81.81	3	82.20	81.70	9	9,465	0.10%
2020/05/28	16	82.31	16	83.90	81.50	0	9,550	0.00%
2020/05/27	14	84.42	11	85.24	84.00	3	9,539	0.03%
2020/05/26	28	84.85	15	85.15	84.50	13	9,532	0.14%
2020/05/25	22	82.07	22	82.29	83.40	0	9,439	0.00%
2020/05/22	28	82.43	13	82.49	81.90	15	9,445	0.16%
2020/05/21	26	83.45	79	82.87	84.50	-53	9,372	-0.57%
2020/05/20	26	78.71	17	78.82	78.20	9	9,126	0.10%
2020/05/19	24	78.48	11	78.84	77.70	13	9,054	0.14%
2020/05/18	22	80.28	13	80.72	79.10	9	8,949	0.10%
2020/05/15	53	84.23	56	82.27	83.50	-3	8,879	-0.03%
2020/05/14	9	87.79	11	87.38	85.20	-2	8,911	-0.02%
2020/05/13	9	87.53	15	87.79	88.40	-6	9,000	-0.07%
2020/05/12	11	86.63	4	86.83	86.10	7	9,134	0.08%
2020/05/11	14	88.02	18	87.57	87.30	-4	9,661	-0.04%
2020/05/08	10	85.26	9	85.10	84.80	1	9,777	0.01%
2020/05/07	20	83.04	31	83.38	83.70	-11	9,807	-0.11%
2020/05/06	24	81.90	18	82.01	81.70	6	9,836	0.06%
2020/05/05	32	84.95	25	85.38	83.50	7	9,946	0.07%
2020/05/04	28	84.58	17	84.56	85.00	11	9,910	0.11%
2020/04/30	9	82.97	6	83.22	82.70	3	9,851	0.03%
2020/04/29	27	82.80	25	83.24	81.90	2	9,859	0.02%
2020/04/28	2	82.70	9	83.40	82.00	-7	9,997	-0.07%
2020/04/27	31	81.18	53	79.52	83.00	-22	9,876	-0.22%
2020/04/24	12	78.13	7	78.40	77.70	5	9,790	0.05%
2020/04/23	23	77.56	50	78.21	78.10	-27	10,157	-0.27%
2020/04/22	16	73.76	25	74.94	76.80	-9	10,429	-0.09%
2020/04/21	35	76.74	25	76.69	75.00	10	10,445	0.10%
2020/04/20	27	78.35	20	78.55	78.60	7	10,568	0.07%
2020/04/17	70	80.75	62	81.27	79.40	8	10,565	0.08%
2020/04/16	13	76.48	42	77.05	78.00	-29	10,358	-0.28%
2020/04/15	20	74.46	18	75.16	74.70	2	10,145	0.02%
2020/04/14	32	73.35	18	73.34	73.60	14	9,967	0.14%
2020/04/13	22	72.42	19	72.70	72.10	3	9,871	0.03%
2020/04/10	46	73.15	42	73.56	74.50	4	9,748	0.04%
2020/04/09	16	72.04	13	71.45	71.20	3	9,553	0.03%
2020/04/08	12	71.53	9	72.09	73.30	3	9,411	0.03%
2020/04/07	0	0.00	1	65.00	69.00	-1	9,184	-0.01%
2020/04/06	0	0.00	11	62.77	62.80	-11	9,159	-0.12%
2020/04/01	0	0.00	3	60.20	61.00	-3	9,162	-0.03%
2020/03/31	5	58.10	0	0.00	59.00	5	9,188	0.05%
2020/03/27	0	0.00	2	58.50	57.00	-2	9,680	-0.02%
2020/03/20	0	0.00	8	46.00	48.55	-8	10,709	-0.07%
2020/03/16	10	59.90	2	64.80	59.90	8	12,017	0.07%
2020/03/13	6	66.50	238	66.50	66.50	-232	11,967	-1.94%	大賣/鉅額交易
2020/03/12	22	75.72	284	76.72	73.80	-262	11,995	-2.18%	大賣/鉅額交易
2020/03/11	15	86.38	49	87.40	82.00	-34	11,586	-0.29%
2020/03/10	13	84.51	13	85.40	88.90	0	11,269	0.00%
2020/03/09	38	88.71	20	86.14	85.40	18	11,052	0.16%
2020/03/06	57	92.92	52	93.49	92.20	5	10,805	0.05%
2020/03/05	65	92.51	108	93.24	94.40	-43	10,694	-0.40%	大賣/
2020/03/04	49	90.83	42	90.56	90.50	7	10,369	0.07%
2020/03/03	39	91.86	56	93.01	93.30	-17	10,123	-0.17%
2020/03/02	11	87.11	7	87.49	88.00	4	10,366	0.04%
2020/02/27	23	91.65	28	90.46	88.90	-5	10,608	-0.05%
2020/02/26	20	91.60	4	91.80	91.00	16	10,801	0.15%
2020/02/25	24	92.43	16	92.41	92.80	8	11,563	0.07%
2020/02/21	6	90.58	7	90.40	90.70	-1	12,145	-0.01%
2020/02/20	18	90.23	18	90.04	90.50	0	12,200	0.00%
2020/02/19	8	89.04	5	89.00	89.60	3	12,238	0.02%
2020/02/18	14	89.56	13	89.51	87.10	1	12,283	0.01%
2020/02/17	28	92.44	18	93.13	90.30	10	12,367	0.08%
2020/02/14	253	92.51	32	92.81	92.90	221	12,039	1.84%	大買/鉅額交易
2020/02/13	167	93.75	14	93.86	92.20	153	11,828	1.29%	大買/鉅額交易
2020/02/12	40	93.39	200	93.55	93.90	-160	11,698	-1.37%	大賣/鉅額交易
2020/02/11	10	88.14	119	88.68	90.30	-109	11,126	-0.98%	大賣/鉅額交易
2020/02/10	20	82.49	35	82.86	82.10	-15	10,831	-0.14%
2020/02/07	94	82.10	15	83.20	81.50	79	10,693	0.74%
2020/02/06	64	83.54	26	83.15	84.50	38	10,615	0.36%
2020/02/05	119	79.31	13	79.88	79.10	106	10,467	1.01%	大買/鉅額交易
2020/02/04	21	79.09	23	79.30	80.20	-2	10,441	-0.02%
2020/02/03	17	72.27	39	72.78	74.70	-22	10,361	-0.21%
2020/01/31	27	79.52	5	79.70	78.60	22	10,724	0.21%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	58	90.16	49	90.53	89.60	9	11,261	0.08%
2020/01/17	130	89.74	250	89.93	90.00	-120	11,488	-1.04%	大買/大賣/鉅額交易
2020/01/16	123	84.77	122	85.87	87.20	1	11,434	0.01%	大買/大賣/
2020/01/15	51	83.63	14	83.99	83.50	37	11,303	0.33%
2020/01/14	35	82.85	43	82.86	84.60	-8	11,542	-0.07%
2020/01/13	64	80.95	21	81.64	80.60	43	11,503	0.37%
2020/01/10	41	80.52	14	82.31	80.30	27	11,529	0.23%
2020/01/09	0	0.00	17	80.15	80.80	-17	11,344	-0.15%
2020/01/03	15	79.27	10	80.60	79.20	5	11,433	0.04%
2020/01/02	12	81.43	0	0.00	80.00	12	11,458	0.10%
2019/12/31	1	79.50	0	0.00	80.50	1	11,465	0.01%
2019/12/30	10	80.00	0	0.00	80.00	10	11,489	0.09%
2019/12/27	0	0.00	1	81.80	81.00	-1	11,507	-0.01%
2019/12/26	4	79.20	0	0.00	79.50	4	11,499	0.03%
2019/12/25	32	79.69	62	81.68	77.80	-30	11,476	-0.26%
2019/12/24	16	79.74	81	79.59	80.50	-65	11,212	-0.58%
2019/12/23	31	77.71	7	77.43	77.70	24	11,084	0.22%
2019/12/20	34	79.95	23	79.81	78.80	11	10,936	0.10%
2019/12/19	29	84.59	113	84.18	83.00	-84	10,824	-0.78%	大賣/
2019/12/18	208	82.19	6	82.43	83.00	202	10,621	1.90%	大買/鉅額交易
2019/12/17	10	82.66	33	82.93	82.80	-23	10,511	-0.22%
2019/12/16	46	82.41	81	82.27	83.50	-35	10,491	-0.33%
2019/12/13	16	80.96	91	81.95	79.40	-75	10,099	-0.74%
2019/12/12	29	77.54	90	77.16	79.70	-61	9,473	-0.64%
2019/12/11	0	0.00	31	72.09	72.50	-31	9,150	-0.34%
2019/12/09	0	0.00	16	70.69	71.50	-16	9,189	-0.17%
2019/12/06	0	0.00	1	67.70	67.70	-1	9,155	-0.01%
2019/12/02	0	0.00	1	63.90	64.80	-1	9,657	-0.01%
2019/11/29	10	66.00	0	0.00	66.00	10	9,701	0.10%
2019/11/28	0	0.00	1	64.90	65.70	-1	9,726	-0.01%
2019/11/27	33	67.52	14	67.49	66.20	19	9,792	0.19%
2019/11/26	16	70.84	45	71.68	69.90	-29	9,471	-0.31%
2019/11/25	42	70.55	9	70.58	70.30	33	9,255	0.36%
2019/11/22	21	71.69	21	71.18	71.00	0	9,023	0.00%
2019/11/21	44	65.87	31	67.54	70.00	13	8,275	0.16%
2019/11/20	77	63.99	5	64.46	63.70	72	7,756	0.93%
2019/11/19	38	62.94	1	63.70	64.10	37	7,777	0.48%
2019/11/18	29	64.13	16	64.30	63.50	13	8,006	0.16%
2019/11/15	42	64.21	23	64.10	64.00	19	8,002	0.24%
2019/11/14	12	61.38	7	63.26	64.30	5	7,985	0.06%
2019/11/13	35	63.54	13	63.80	63.60	22	8,007	0.27%
2019/11/12	17	61.89	18	63.15	63.60	-1	8,029	-0.01%
2019/11/11	13	63.25	11	61.44	60.90	2	8,044	0.02%
2019/11/08	24	64.93	22	65.65	67.00	2	7,968	0.03%
2019/11/07	7	64.13	6	64.32	64.20	1	7,975	0.01%
2019/11/06	0	0.00	1	67.60	65.90	-1	8,028	-0.01%
2019/11/05	4	67.28	2	67.00	66.60	2	8,016	0.02%
2019/11/04	0	0.00	4	66.75	67.00	-4	8,031	-0.05%
2019/11/01	12	63.52	17	63.33	65.70	-5	7,989	-0.06%
2019/10/31	3	63.63	4	63.55	62.90	-1	7,970	-0.01%
2019/10/30	15	64.79	33	64.04	65.30	-18	7,902	-0.23%
2019/10/29	19	61.77	21	62.37	62.50	-2	7,459	-0.03%
2019/10/28	25	61.11	41	61.08	62.50	-16	7,213	-0.22%
2019/10/25	8	58.33	38	58.70	58.40	-30	6,847	-0.44%
2019/10/24	44	55.80	87	55.31	57.10	-43	6,622	-0.65%
2019/10/23	40	53.52	32	54.16	53.20	8	6,388	0.13%
2019/10/22	8	52.35	31	52.45	53.40	-23	6,493	-0.35%
2019/10/21	12	50.14	10	50.81	50.70	2	6,472	0.03%
2019/10/18	14	48.58	4	48.71	48.75	10	6,602	0.15%
2019/10/17	2	46.83	150	46.91	47.10	-148	6,751	-2.19%	大賣/鉅額交易
2019/10/16	3	47.00	7	46.33	46.60	-4	6,805	-0.06%
2019/10/15	43	46.93	8	46.63	46.70	35	6,832	0.51%
2019/10/14	32	46.40	21	45.92	45.85	11	6,886	0.16%
2019/10/09	10	46.87	54	46.86	46.75	-44	6,921	-0.64%
2019/10/08	37	47.19	122	47.54	46.80	-85	7,248	-1.17%	大賣/
2019/10/07	1	47.90	0	0.00	47.80	1	7,375	0.01%
2019/10/04	52	48.48	52	48.74	48.00	0	7,409	0.00%
2019/10/03	1	47.40	4	48.31	48.45	-3	7,488	-0.04%
2019/10/02	2	47.65	2	47.48	47.65	0	7,522	0.00%
2019/10/01	4	48.15	33	48.22	47.80	-29	7,684	-0.38%
2019/09/27	6	46.98	41	47.16	47.80	-35	7,994	-0.44%
2019/09/26	12	48.37	18	48.32	47.70	-6	8,055	-0.07%
2019/09/25	6	48.59	6	48.78	48.60	0	7,997	0.00%
2019/09/24	65	50.59	60	49.99	49.20	5	7,972	0.06%
2019/09/23	8	51.05	6	50.62	51.60	2	7,820	0.03%
2019/09/20	27	49.71	26	49.40	49.65	1	7,658	0.01%
2019/09/19	44	49.42	7	49.91	49.75	37	7,631	0.48%
2019/09/18	4	48.46	4	48.70	48.70	0	7,452	0.00%
2019/09/17	2	48.60	2	48.75	48.20	0	7,429	0.00%
2019/09/16	34	49.31	1	49.35	49.15	33	7,406	0.45%
2019/09/12	36	49.06	1	48.95	49.10	35	7,355	0.48%
2019/09/11	3	49.33	82	49.37	48.90	-79	7,347	-1.08%
2019/09/10	4	49.04	1	48.45	48.70	3	7,287	0.04%
2019/09/09	62	50.02	40	49.61	49.55	22	7,298	0.30%
2019/09/06	191	50.76	167	50.11	49.60	24	7,253	0.33%	大買/大賣/
2019/09/05	69	49.57	41	49.29	49.10	28	6,993	0.40%
2019/09/04	21	49.64	4	49.05	49.00	17	6,930	0.25%
2019/09/03	3	48.40	24	48.21	48.15	-21	6,843	-0.31%
2019/09/02	4	47.89	4	47.85	47.80	0	6,790	0.00%
2019/08/30	37	47.91	34	48.44	48.10	3	6,767	0.04%
2019/08/28	11	47.07	8	47.03	46.50	3	6,616	0.05%
2019/08/27	6	46.25	4	45.91	45.75	2	6,507	0.03%
2019/08/26	4	45.86	4	45.33	45.25	0	6,483	0.00%
2019/08/23	10	47.93	5	47.20	47.10	5	6,419	0.08%
2019/08/22	21	48.65	21	48.39	48.20	0	6,365	0.00%
2019/08/21	23	48.50	41	49.21	49.50	-18	6,219	-0.29%
2019/08/20	10	47.27	8	47.28	46.70	2	5,900	0.03%
2019/08/19	3	47.03	11	46.76	47.20	-8	5,832	-0.14%
2019/08/16	18	46.99	9	46.67	46.15	9	5,768	0.16%
2019/08/15	5	47.98	4	48.21	49.10	1	5,559	0.02%
2019/08/14	7	48.72	8	48.63	47.70	-1	5,492	-0.02%
2019/08/13	6	48.43	8	47.99	47.70	-2	5,415	-0.04%
2019/08/12	11	48.74	4	49.15	48.90	7	5,341	0.13%
2019/08/08	2	45.38	6	46.66	47.85	-4	5,247	-0.08%
2019/08/07	14	45.38	6	44.33	44.30	8	5,122	0.16%
2019/08/06	2	43.50	2	44.95	45.05	0	5,075	0.00%
2019/08/05	4	46.55	3	47.12	46.35	1	4,992	0.02%
2019/08/02	4	46.73	3	46.62	46.50	1	4,936	0.02%
2019/08/01	6	48.10	4	48.18	48.25	2	4,875	0.04%
2019/07/31	18	48.52	22	48.50	49.00	-4	4,831	-0.08%
2019/07/30	15	48.44	9	47.98	47.50	6	4,736	0.13%
2019/07/29	15	50.40	13	49.93	49.50	2	4,617	0.04%
2019/07/26	55	51.61	15	51.57	51.00	40	4,519	0.89%
2019/07/25	50	50.88	6	51.03	51.50	44	4,353	1.01%
2019/07/24	26	50.73	13	50.38	51.50	13	4,223	0.31%
2019/07/23	16	49.24	15	48.97	48.05	1	3,858	0.03%
2019/07/22	14	46.68	34	46.78	48.95	-20	3,506	-0.57%
2019/07/19	24	44.14	7	44.49	44.50	17	3,149	0.54%
2019/07/18	34	42.77	8	42.15	41.95	26	2,877	0.90%
2019/07/17	15	44.00	0	0.00	43.25	15	2,829	0.53%
2019/07/16	5	44.15	1	44.00	44.00	4	2,815	0.14%
2019/07/15	3	43.30	1	43.30	43.65	2	2,741	0.07%
2019/07/12	89	43.43	37	43.34	43.10	52	2,702	1.92%
2019/07/11	16	41.53	6	41.87	43.00	10	2,412	0.41%
2019/07/10	10	40.80	11	40.45	40.80	-1	2,316	-0.04%
2019/07/08	21	42.42	4	41.80	41.30	17	2,324	0.73%
2019/07/05	10	41.81	11	41.41	42.40	-1	2,310	-0.04%
2019/07/04	0	0.00	2	40.30	40.30	-2	2,161	-0.09%
2019/07/03	4	38.28	5	38.89	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.30	35.75	-1	1,850	-0.05%
2019/07/01	1	35.20	5	35.20	35.20	-4	1,845	-0.22%
2019/06/28	2	34.35	8	34.10	34.35	-6	1,851	-0.32%
2019/06/27	6	33.98	9	34.03	33.80	-3	1,887	-0.16%
2019/06/26	4	33.40	9	33.59	33.70	-5	1,907	-0.26%
2019/06/25	9	33.95	59	33.80	33.65	-50	1,971	-2.54%
2019/06/24	5	34.15	2	34.25	34.20	3	2,078	0.14%
2019/06/21	12	34.97	14	35.00	34.65	-2	2,070	-0.10%
2019/06/20	9	34.50	5	34.74	34.55	4	2,057	0.19%
2019/06/19	15	34.63	8	34.58	34.40	7	2,078	0.34%
2019/06/18	3	34.50	4	34.68	34.70	-1	2,061	-0.05%
2019/06/17	6	34.76	9	34.96	34.85	-3	2,070	-0.14%
2019/06/14	9	33.88	7	33.91	33.80	2	2,016	0.10%
2019/06/13	5	33.60	1	34.10	33.60	4	2,022	0.20%
2019/06/12	1	34.25	3	34.15	34.30	-2	2,045	-0.10%
2019/06/11	5	34.71	4	34.68	34.00	1	2,045	0.05%
2019/06/10	4	32.18	6	32.16	32.45	-2	1,978	-0.10%
2019/06/06	12	31.84	14	31.81	31.65	-2	1,978	-0.10%
2019/06/05	3	31.55	5	31.95	31.55	-2	1,972	-0.10%
2019/06/04	12	31.69	2	31.73	31.40	10	1,980	0.50%
2019/06/03	2	31.98	6	32.13	32.05	-4	2,032	-0.20%
2019/05/31	6	32.58	4	32.76	32.55	2	2,041	0.10%
2019/05/30	10	32.20	8	32.42	32.35	2	2,038	0.10%
2019/05/29	2	32.55	2	32.60	32.60	0	2,041	0.00%
2019/05/28	2	31.70	4	31.81	33.15	-2	2,048	-0.10%
2019/05/27	7	31.68	6	31.58	31.55	1	2,075	0.05%
2019/05/24	2	31.85	5	31.52	31.85	-3	2,089	-0.14%
2019/05/23	3	31.82	2	31.65	31.50	1	2,102	0.05%
2019/05/22	13	33.96	3	33.20	33.00	10	2,137	0.47%
2019/05/21	2	33.30	2	33.83	33.90	0	2,175	0.00%
2019/05/20	2	33.60	2	33.20	33.45	0	2,227	0.00%
2019/05/17	2	34.70	2	34.20	33.95	0	2,285	0.00%
2019/05/16	2	35.60	2	35.90	35.00	0	2,381	0.00%
2019/05/15	3	35.53	3	35.92	36.15	0	2,541	0.00%
2019/05/14	4	34.29	4	34.55	35.10	0	2,621	0.00%
2019/05/13	4	35.48	4	35.11	35.00	0	2,659	0.00%
2019/05/10	2	36.53	1	36.25	35.60	1	2,744	0.04%
2019/05/09	3	37.28	2	36.70	36.10	1	2,759	0.04%
2019/05/08	2	37.78	1	38.00	37.75	1	2,768	0.04%
2019/05/07	2	39.00	0	0.00	38.50	2	2,814	0.07%
2019/05/02	1	39.85	0	0.00	39.80	1	3,565	0.03%
2019/04/30	1	38.75	4	39.48	39.60	-3	3,570	-0.08%
2019/04/29	1	39.10	0	0.00	39.30	1	3,562	0.03%
2019/04/26	6	40.79	2	40.90	40.75	4	3,544	0.11%
2019/04/25	35	41.90	0	0.00	42.00	35	3,523	0.99%
2019/04/24	67	42.42	0	0.00	42.05	67	3,522	1.90%
2019/04/23	2	42.40	17	42.51	42.50	-15	3,508	-0.43%
2019/04/22	18	43.24	2	43.05	43.30	16	3,497	0.46%
2019/04/19	0	0.00	2	42.00	41.80	-2	3,463	-0.06%
2019/04/18	8	42.65	1	42.80	41.40	7	3,447	0.20%
2019/04/17	8	43.86	3.5	43.87	43.60	4.5	3,387	0.13%
2019/04/16	2	43.18	2	43.40	43.30	0	3,329	0.00%
2019/04/15	5	43.36	7	43.75	44.00	-2	3,260	-0.06%
2019/04/12	1	41.80	2	41.93	42.00	-1	3,118	-0.03%
2019/04/11	4	42.54	9	42.31	41.20	-5	3,102	-0.16%
2019/04/10	1	42.05	30	42.15	41.90	-29	3,043	-0.95%
2019/04/09	24	42.42	0	0.00	42.70	24	3,017	0.80%
2019/04/08	58	41.53	0	0.00	41.45	58	2,915	1.99%
2019/04/03	116	40.98	0	0.00	40.90	116	2,892	4.01%	大買/鉅額交易
2019/04/02	60	41.43	0	0.00	41.45	60	2,886	2.08%
2019/04/01	2	41.40	2	41.75	40.95	0	2,858	0.00%
2019/03/29	2	40.30	5	41.02	40.00	-3	2,810	-0.11%
2019/03/28	4	41.59	2	41.73	40.70	2	2,797	0.07%
2019/03/27	6.5	41.36	4	41.36	41.60	2.5	2,738	0.09%
2019/03/26	0	0.00	10	39.45	39.00	-10	2,635	-0.38%
2019/03/25	1	39.40	0	0.00	38.95	1	2,649	0.04%
2019/03/22	6	39.82	5	39.50	40.50	1	2,641	0.04%
2019/03/21	5	38.94	0	0.00	39.00	5	2,615	0.19%
2019/03/20	3	39.05	3	39.60	39.15	0	2,631	0.00%
2019/03/19	0	0.00	5	39.55	39.15	-5	2,632	-0.19%
2019/03/18	16	39.42	1	39.65	39.35	15	2,645	0.57%
2019/03/15	21	39.30	3	39.73	39.45	18	2,655	0.68%
2019/03/14	16	38.57	32	38.74	38.50	-16	2,645	-0.60%
2019/03/13	13	38.33	10	38.70	38.35	3	2,674	0.11%
2019/03/12	24	38.89	24	38.84	38.50	0	2,703	0.00%
2019/03/11	3	38.85	0	0.00	38.85	3	2,736	0.11%
2019/03/08	21	37.38	18	37.83	38.45	3	2,814	0.11%
2019/03/07	18	38.59	1	38.45	38.00	17	2,872	0.59%
2019/03/06	6	40.19	1	40.25	40.05	5	2,892	0.17%
2019/03/05	3	40.70	10	40.52	40.60	-7	2,926	-0.24%
2019/03/04	5	40.75	0	0.00	40.65	5	2,959	0.17%
2019/02/27	16	40.05	11	39.95	40.00	5	2,970	0.17%
2019/02/26	0	0.00	11	41.00	40.20	-11	2,979	-0.37%
2019/02/25	12	40.81	1	41.15	40.75	11	3,017	0.36%
2019/02/22	2	41.20	2	41.00	40.75	0	3,024	0.00%
2019/02/21	2	41.75	2	41.90	41.50	0	3,023	0.00%
2019/02/20	16	41.18	26	40.96	41.10	-10	2,984	-0.34%
2019/02/19	21	41.78	21	41.93	41.40	0	2,963	0.00%
2019/02/18	14	40.51	7	40.81	41.10	7	2,940	0.24%
2019/02/15	5	42.92	16	43.07	42.00	-11	2,897	-0.38%
2019/02/14	21	43.05	18	42.95	43.25	3	2,836	0.11%
2019/02/13	14	40.79	6	40.78	41.10	8	2,698	0.30%
2019/02/12	1	39.95	12	40.08	39.55	-11	2,629	-0.42%
2019/02/11	27	39.65	22	39.83	39.80	5	2,624	0.19%
2019/01/30	14	37.83	20	37.73	38.00	-6	2,563	-0.23%
2019/01/29	53	37.46	36	37.59	37.45	17	2,623	0.65%
2019/01/28	7	38.36	18	38.44	38.20	-11	2,676	-0.41%
2019/01/25	4	37.98	4	38.13	38.10	0	2,673	0.00%
2019/01/24	35	38.21	110	37.73	38.30	-75	2,630	-2.85%	大賣/
2019/01/23	6	35.89	8	36.44	37.00	-2	2,159	-0.09%
2019/01/22	2	33.80	2	33.70	33.65	0	2,019	0.00%
2019/01/21	1	33.75	0	0.00	33.50	1	2,031	0.05%
2019/01/18	1	33.45	3	33.37	33.55	-2	2,082	-0.10%
2019/01/17	3	33.07	1	33.00	32.75	2	2,130	0.09%
2019/01/16	0	0.00	5	32.45	33.10	-5	2,164	-0.23%
2019/01/15	0	0.00	5	32.07	32.05	-5	2,188	-0.23%
2019/01/14	5	31.93	5	32.30	32.00	0	2,229	0.00%
2019/01/11	10	32.97	1	33.05	32.65	9	2,273	0.40%
2019/01/10	2	33.48	7	33.78	33.60	-5	2,281	-0.22%
2019/01/09	6	33.31	7	33.54	33.30	-1	2,315	-0.04%
2019/01/08	2	32.90	0	0.00	32.90	2	2,370	0.08%
2019/01/07	1	33.20	7	33.41	33.25	-6	2,439	-0.25%
2019/01/04	6	31.98	8	32.09	32.30	-2	2,508	-0.08%
2019/01/03	13	33.13	2	33.30	32.85	11	2,569	0.43%
2019/01/02	8	33.49	7	33.69	33.75	1	2,641	0.04%
2018/12/28	5	33.83	2	33.90	34.00	3	2,704	0.11%
2018/12/27	3	33.82	1	34.60	33.65	2	2,816	0.07%
2018/12/26	13	33.95	38	34.18	33.60	-25	2,819	-0.89%
2018/12/25	1	34.10	0	0.00	34.20	1	2,829	0.04%
2018/12/24	15	35.02	8	34.96	34.90	7	2,839	0.25%
2018/12/22	30	34.40	3	34.52	34.50	27	2,854	0.95%
2018/12/21	4	33.70	16	33.99	34.65	-12	2,869	-0.42%
2018/12/20	10	34.01	0	0.00	33.95	10	2,864	0.35%
2018/12/19	5	35.14	5	35.60	34.85	0	2,869	0.00%
2018/12/18	11	35.27	12	35.46	35.15	-1	2,888	-0.03%
2018/12/17	4	36.38	2	36.78	36.20	2	2,898	0.07%
2018/12/14	2	36.85	1	37.05	36.90	1	2,936	0.03%
2018/12/13	1	37.80	1	38.15	37.55	0	2,962	0.00%
2018/12/12	0	0.00	1	36.50	37.10	-1	2,975	-0.03%
2018/12/11	0	0.00	5	36.02	36.00	-5	2,989	-0.17%
2018/12/10	11	36.30	15	35.95	36.05	-4	3,033	-0.13%
2018/12/07	6	37.08	3	37.42	37.50	3	3,078	0.10%
2018/12/06	14	37.70	16	37.05	36.50	-2	3,194	-0.06%
2018/12/05	6	38.91	5	38.66	38.65	1	3,204	0.03%
2018/12/04	13	40.58	10	40.09	40.00	3	3,221	0.09%
2018/12/03	4	39.69	13	40.48	40.80	-9	3,242	-0.28%
2018/11/30	14	37.70	2	37.88	38.00	12	3,177	0.38%
2018/11/29	11	37.57	13	37.08	36.50	-2	3,152	-0.06%
2018/11/28	18	35.99	25	35.93	36.30	-7	3,150	-0.22%
2018/11/27	5	34.79	25	35.30	35.50	-20	3,147	-0.64%
2018/11/23	0	0.00	3	34.42	33.75	-3	3,191	-0.09%
2018/11/22	14	35.19	11	34.73	33.80	3	3,231	0.09%
2018/11/21	2	33.95	7	34.07	34.70	-5	3,255	-0.15%
2018/11/20	2	33.90	2	34.10	34.10	0	3,288	0.00%
2018/11/19	8	34.39	5	34.49	34.50	3	3,308	0.09%
2018/11/16	3	34.35	4	34.26	34.10	-1	3,358	-0.03%
2018/11/15	4	33.54	4	33.73	33.70	0	3,416	0.00%
2018/11/14	9	34.67	4	34.50	34.40	5	3,500	0.14%
2018/11/13	3	33.60	8	34.56	35.30	-5	3,790	-0.13%
2018/11/12	5	36.21	5	35.95	35.55	0	3,909	0.00%
2018/11/09	4	35.10	10	35.32	35.45	-6	3,940	-0.15%
2018/11/08	11	35.99	5	35.83	35.10	6	3,953	0.15%
2018/11/07	12	35.60	23	35.77	36.00	-11	3,938	-0.28%
2018/11/06	57	35.08	6	35.98	34.85	51	3,983	1.28%
2018/11/05	8	35.14	9	36.13	37.35	-1	3,980	-0.03%
2018/11/02	11	35.01	2	35.33	35.00	9	3,990	0.23%
2018/11/01	3	34.30	4	34.46	34.80	-1	3,981	-0.03%
2018/10/31	2	33.03	7	32.89	33.00	-5	4,014	-0.12%
2018/10/30	7	31.28	2	31.58	31.70	5	4,161	0.12%
2018/10/29	4	31.88	3	32.55	32.00	1	4,148	0.02%
2018/10/26	18	32.10	56	31.41	32.35	-38	4,163	-0.91%
2018/10/25	38	33.48	4	32.84	32.30	34	4,145	0.82%
2018/10/24	3	34.83	5	35.25	35.35	-2	4,114	-0.05%
2018/10/23	3	35.07	25	34.90	34.90	-22	4,101	-0.54%
2018/10/22	4	35.64	5	35.58	36.05	-1	4,080	-0.02%
2018/10/19	5	33.96	4	34.09	34.25	1	4,066	0.02%
2018/10/18	4	35.11	6	35.63	35.40	-2	4,033	-0.05%
2018/10/17	6	35.91	14	36.55	35.50	-8	4,051	-0.20%
2018/10/16	11	35.32	14	35.42	35.50	-3	4,109	-0.07%
2018/10/15	14	34.23	14	34.40	34.50	0	4,119	0.00%
2018/10/12	8	31.49	25	31.57	32.35	-17	4,089	-0.42%
2018/10/11	13	31.35	5	31.69	31.35	8	4,057	0.20%
2018/10/09	25	35.83	19	35.96	34.80	6	4,030	0.15%
2018/10/08	15	38.62	24	38.87	37.85	-9	4,021	-0.22%
2018/10/05	22	41.08	9	41.09	39.80	13	4,160	0.31%
2018/10/04	5	44.00	3	44.50	44.15	2	4,088	0.05%
2018/10/03	18	44.66	6	44.30	44.60	12	4,111	0.29%
2018/10/02	15	45.89	13	46.02	45.60	2	4,132	0.05%
2018/10/01	2	46.00	15	45.35	46.15	-13	4,158	-0.31%
2018/09/28	6	44.49	6	45.13	44.50	0	4,241	0.00%
2018/09/27	7	44.70	4	45.10	44.75	3	4,267	0.07%
2018/09/26	13	45.75	2	46.20	45.40	11	4,284	0.26%
2018/09/25	5	45.36	27	45.48	46.30	-22	4,307	-0.51%
2018/09/21	4	44.26	18	44.14	44.50	-14	4,321	-0.32%
2018/09/20	19	43.86	9	44.04	43.30	10	4,336	0.23%
2018/09/19	12	45.13	7	45.76	45.00	5	4,340	0.12%
2018/09/18	35	45.51	5	45.82	44.85	30	4,366	0.69%
2018/09/17	10	46.59	8	47.03	46.95	2	4,410	0.05%
2018/09/14	43	46.90	8	46.11	47.90	35	4,438	0.79%
2018/09/13	5	44.99	12	44.67	45.05	-7	4,433	-0.16%
2018/09/12	28	43.97	22	43.78	43.20	6	4,445	0.13%
2018/09/11	9	46.88	10	47.25	46.90	-1	4,497	-0.02%
2018/09/10	7	46.79	1	47.10	46.20	6	4,775	0.13%
2018/09/07	7	49.00	8	49.33	49.25	-1	4,878	-0.02%
2018/09/06	6	50.78	3	51.37	50.50	3	4,877	0.06%
2018/09/05	5	51.62	3	51.97	51.40	2	4,910	0.04%
2018/09/04	3	51.73	7	51.56	51.90	-4	4,927	-0.08%
2018/09/03	7	50.71	4	50.85	49.80	3	4,920	0.06%
2018/08/31	8	50.64	16	50.69	51.40	-8	4,944	-0.16%
2018/08/30	6	50.90	6	51.12	50.50	0	5,026	0.00%
2018/08/29	8	50.75	3	51.40	50.80	5	5,096	0.10%
2018/08/28	66	49.59	10	50.41	50.70	56	5,122	1.09%
2018/08/27	5	47.73	9	47.96	48.45	-4	5,167	-0.08%
2018/08/24	2	46.68	29	46.50	47.05	-27	5,223	-0.52%
2018/08/23	4	46.26	34	46.02	47.60	-30	5,431	-0.55%
2018/08/22	14	46.89	6	46.74	46.95	8	5,505	0.15%
2018/08/21	12	45.73	34	45.84	46.50	-22	5,605	-0.39%
2018/08/20	71	45.69	48	46.80	44.60	23	5,688	0.40%
2018/08/17	37	52.70	42	52.21	49.20	-5	5,577	-0.09%
2018/08/16	12	54.67	2	55.05	54.60	10	5,737	0.17%
2018/08/15	1	55.90	2	56.10	55.30	-1	5,824	-0.02%
2018/08/14	3	54.70	5	56.02	56.70	-2	6,281	-0.03%
2018/08/13	3	55.50	7	55.99	55.90	-4	6,524	-0.06%
2018/08/10	4	59.68	7	59.07	58.20	-3	6,505	-0.05%
2018/08/09	6	61.87	4	61.95	61.00	2	6,484	0.03%
2018/08/08	2	60.35	1	61.00	60.10	1	6,496	0.02%
2018/08/07	4	60.45	4	60.20	60.60	0	6,623	0.00%
2018/08/06	24	54.33	23	55.10	59.20	1	6,601	0.02%
2018/08/03	1	59.80	0	0.00	60.10	1	6,480	0.02%
2018/08/02	4	60.23	3	60.27	59.80	1	6,568	0.02%
2018/08/01	5	59.88	8	60.09	60.30	-3	6,598	-0.05%
2018/07/31	3	58.57	9	58.77	59.30	-6	6,607	-0.09%
2018/07/30	10	58.15	1	58.70	57.70	9	6,648	0.14%
2018/07/27	2	59.50	5	59.50	59.60	-3	6,701	-0.04%
2018/07/26	11	59.47	10	59.08	58.80	1	6,753	0.01%
2018/07/25	13	59.32	11	59.22	58.90	2	6,821	0.03%
2018/07/23	6	59.72	5	59.20	58.20	1	6,874	0.01%
2018/07/20	13	64.26	13	63.36	63.40	0	6,858	0.00%
2018/07/19	2	63.55	1	64.10	63.00	1	6,858	0.01%
2018/07/18	1	63.90	0	0.00	62.80	1	6,915	0.01%
2018/07/17	2	63.55	4	63.53	62.80	-2	6,945	-0.03%
2018/07/16	1	63.00	1	63.30	63.00	0	6,935	0.00%
2018/07/13	24	63.44	82	63.99	63.80	-58	6,892	-0.84%
2018/07/12	20	58.99	17	59.68	59.80	3	6,751	0.04%
2018/07/11	2	57.55	5	56.92	58.10	-3	6,782	-0.04%
2018/07/10	5	56.72	5	56.68	57.50	0	6,794	0.00%
2018/07/09	1	55.20	0	0.00	55.20	1	6,819	0.01%
2018/07/06	29	55.67	14	54.60	54.30	15	6,863	0.22%
2018/07/05	22	58.78	3	59.10	57.60	19	6,871	0.28%
2018/07/04	1	58.40	1	59.00	58.60	0	6,896	0.00%
2018/07/03	1	61.10	3	59.40	58.50	-2	6,918	-0.03%
2018/07/02	30	60.96	2	60.70	61.00	28	6,962	0.40%
2018/06/29	3	60.30	8	59.61	60.80	-5	6,971	-0.07%
2018/06/28	7	57.71	7	58.46	58.00	0	6,950	0.00%
2018/06/27	14	60.04	10	59.58	58.80	4	6,970	0.06%
2018/06/26	4	59.70	4	59.80	60.00	0	6,948	0.00%
2018/06/25	11	61.73	8	60.90	60.90	3	6,964	0.04%
2018/06/22	3	63.90	2	64.45	63.00	1	7,101	0.01%
2018/06/21	4	64.70	5	65.08	65.30	-1	7,276	-0.01%
2018/06/20	15	62.33	14	62.63	64.10	1	7,278	0.01%
2018/06/19	37	64.33	42	64.55	64.30	-5	7,169	-0.07%
2018/06/15	11	71.10	8	71.44	71.40	3	6,933	0.04%
2018/06/14	8	69.78	14	70.26	70.40	-6	6,884	-0.09%
2018/06/13	13	70.15	11	70.25	69.20	2	6,928	0.03%
2018/06/12	7	70.89	15	70.97	70.50	-8	7,086	-0.11%
2018/06/11	12	70.81	11	70.81	70.10	1	7,271	0.01%
2018/06/08	16	71.56	18	71.64	71.50	-2	7,345	-0.03%
2018/06/07	14	74.11	5	74.76	72.90	9	7,612	0.12%
2018/06/06	4	73.00	5	73.32	73.00	-1	7,774	-0.01%
2018/06/05	3	72.60	1	74.00	72.10	2	7,830	0.03%
2018/06/04	8	72.40	10	72.75	72.70	-2	7,807	-0.03%
2018/06/01	9	70.10	22	69.76	70.10	-13	7,751	-0.17%
2018/05/31	38	73.48	21	71.66	70.90	17	7,704	0.22%
2018/05/30	11	73.01	6	73.18	73.00	5	7,571	0.07%
2018/05/29	8	75.91	7	76.24	74.90	1	7,497	0.01%
2018/05/28	5	75.78	9	75.96	75.10	-4	7,378	-0.05%
2018/05/25	13	73.95	6	74.50	73.20	7	7,271	0.10%
2018/05/24	15	74.19	24	74.12	73.80	-9	7,205	-0.12%
2018/05/23	3	71.37	2	71.75	70.70	1	7,078	0.01%
2018/05/22	49	71.94	41	71.45	72.20	8	7,194	0.11%
2018/05/21	9	67.71	21	68.61	69.40	-12	6,877	-0.17%
2018/05/18	5	64.42	8	63.45	63.10	-3	6,979	-0.04%
2018/05/17	20	66.44	13	66.37	65.30	7	6,951	0.10%
2018/05/16	10	66.16	7	66.19	66.40	3	7,154	0.04%
2018/05/15	16	65.91	21	65.22	67.00	-5	7,358	-0.07%
2018/05/14	11	62.81	15	62.62	63.40	-4	7,452	-0.05%
2018/05/11	21	63.16	7	63.06	62.30	14	7,482	0.19%
2018/05/10	7	62.96	20	63.15	64.50	-13	7,516	-0.17%
2018/05/09	5	62.26	13	61.95	61.90	-8	7,592	-0.11%
2018/05/08	18	61.89	8	62.29	61.40	10	7,650	0.13%
2018/05/07	14	62.22	20	62.32	62.90	-6	7,823	-0.08%
2018/05/04	7	60.63	19	60.87	61.50	-12	7,886	-0.15%
2018/05/03	4	59.70	2	60.40	59.50	2	7,912	0.03%
2018/05/02	4	60.00	3	59.70	60.40	1	8,047	0.01%
2018/04/30	6	56.93	8	56.41	57.90	-2	8,141	-0.02%
2018/04/27	4	54.55	2	54.40	54.90	2	8,263	0.02%
2018/04/26	1	53.80	1	58.10	53.70	0	8,558	0.00%
2018/04/25	5	55.72	4	56.30	57.10	1	8,678	0.01%
2018/04/24	2	55.70	15	55.61	56.00	-13	8,806	-0.15%
2018/04/23	2	61.40	0	0.00	59.20	2	9,012	0.02%
2018/04/20	0	0.00	0.1	62.30	62.10	-0.1	9,165	0.00%
2018/04/19	2	61.95	7	61.87	61.90	-5	9,529	-0.05%
2018/04/18	4	60.90	4	60.93	61.20	0	9,643	0.00%
2018/04/17	9	61.37	4	61.05	60.70	5	9,895	0.05%
2018/04/16	0	0.00	2	63.30	63.30	-2	10,093	-0.02%
2018/04/13	5	63.32	7	63.43	63.50	-2	10,590	-0.02%
2018/04/12	12	61.23	9	61.48	62.40	3	10,774	0.03%
2018/04/11	7	61.36	5	61.56	61.10	2	10,948	0.02%
2018/04/10	10	63.87	10	63.69	63.00	0	11,167	0.00%
2018/04/09	2	63.10	1	63.50	62.70	1	11,366	0.01%
2018/04/03	10	64.28	10	63.86	64.10	0	11,541	0.00%
2018/04/02	4	66.83	2	67.25	66.30	2	11,640	0.02%
2018/03/31	10	67.00	0	0.00	66.20	10	11,838	0.08%
2018/03/30	5	67.90	1	68.30	66.20	4	11,981	0.03%
2018/03/29	1	67.80	11	67.47	67.00	-10	12,188	-0.08%
2018/03/28	2	67.95	0	0.00	66.20	2	12,285	0.02%
2018/03/27	8	70.14	5	70.82	68.40	3	12,524	0.02%
2018/03/26	15	69.43	22	68.67	70.60	-7	12,551	-0.06%
2018/03/23	8	63.19	2	63.85	65.70	6	12,542	0.05%
2018/03/22	10	67.20	7	67.14	66.10	3	12,725	0.02%
2018/03/21	2	67.90	2	68.60	67.80	0	12,931	0.00%
2018/03/20	8	67.05	5	66.98	67.20	3	13,239	0.02%
2018/03/19	13	70.34	10	70.89	69.00	3	13,717	0.02%
2018/03/16	21	70.19	14	71.23	70.30	7	13,950	0.05%
2018/03/15	34	71.21	34	71.11	71.20	0	14,241	0.00%
2018/03/14	21	67.80	20	67.88	68.90	1	14,539	0.01%
2018/03/13	44	67.61	24	67.72	68.00	20	14,988	0.13%
2018/03/12	13	63.75	30	64.16	65.60	-17	15,185	-0.11%
2018/03/09	19	60.14	17	60.05	59.70	2	15,259	0.01%
2018/03/08	5	58.76	4	58.93	58.40	1	15,516	0.01%
2018/03/07	4	58.35	7	58.46	58.00	-3	15,768	-0.02%
2018/03/06	4	57.73	4	57.65	58.00	0	16,338	0.00%
2018/03/05	3	57.87	3	58.30	56.80	0	16,639	0.00%
2018/03/02	9	57.68	7	57.79	58.20	2	17,129	0.01%
2018/03/01	6	56.82	11	56.78	57.50	-5	17,425	-0.03%
2018/02/27	13	57.64	11	58.30	57.20	2	17,791	0.01%
2018/02/26	9	57.58	7	58.11	56.90	2	17,987	0.01%
2018/02/23	22	59.08	14	59.01	58.70	8	18,280	0.04%
2018/02/22	6	56.10	7	56.24	56.80	-1	18,695	-0.01%
2018/02/21	8	53.14	7	53.81	53.40	1	18,942	0.01%
2018/02/12	18	53.35	18	52.88	51.60	0	19,135	0.00%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	6	63.62	4	64.13	63.60	2	19,581	0.01%
2018/02/07	17	68.46	19	67.59	64.50	-2	19,761	-0.01%
2018/02/06	9	69.23	17	68.08	67.60	-8	19,925	-0.04%
2018/02/05	25	74.81	14	75.03	75.10	11	19,735	0.06%
2018/02/02	9	77.61	9	77.81	78.00	0	19,966	0.00%
2018/02/01	13	78.34	14	78.12	77.50	-1	20,568	0.00%
2018/01/31	4	76.28	7	76.54	77.50	-3	21,135	-0.01%
2018/01/30	29	76.67	22	76.41	75.60	7	21,137	0.03%
2018/01/29	6	76.13	16	76.71	76.00	-10	21,218	-0.05%
2018/01/26	8	74.84	6	74.50	75.00	2	21,171	0.01%
2018/01/25	31	75.76	16	76.03	75.00	15	21,192	0.07%
2018/01/24	17	74.36	20	76.34	77.30	-3	21,410	-0.01%
2018/01/23	8	76.33	11	76.44	75.50	-3	21,282	-0.01%
2018/01/22	27	76.26	26	76.61	76.00	1	21,229	0.00%
2018/01/19	16	80.55	11	80.31	79.60	5	21,023	0.02%
2018/01/18	9	80.17	9	79.49	78.70	0	20,894	0.00%
2018/01/17	2	80.60	9	79.97	78.70	-7	20,796	-0.03%
2018/01/16	9	78.81	3	79.27	78.30	6	20,598	0.03%
2018/01/15	20	75.90	45	76.82	80.10	-25	20,533	-0.12%
2018/01/12	10	73.02	7	73.36	73.50	3	20,312	0.01%
2018/01/11	16	73.44	11	73.49	72.70	5	20,526	0.02%
2018/01/10	17	71.71	11	72.55	71.00	6	20,382	0.03%
2018/01/09	36	76.76	14	74.76	73.60	22	20,314	0.11%
2018/01/08	20	83.96	17	83.78	80.80	3	19,997	0.02%
2018/01/05	11	84.66	15	84.17	84.30	-4	20,234	-0.02%
2018/01/04	7	83.93	14	82.83	83.70	-7	20,093	-0.03%
2018/01/03	15	81.71	7	81.53	80.70	8	19,829	0.04%
2018/01/02	12	80.35	12	80.19	79.90	0	19,745	0.00%