精材 (3374)-群益金鼎-台中券商分點個股進出

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
146.5
漲跌
▲11.5
漲幅
+8.52%
成交量
27,745張
產業
上櫃半導體類股
1094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-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/06/11	25.1	146.00	30.2	144.67	146.50	-5.1	1,922	-0.27%
2024/06/07	4	134.38	11	134.73	135.00	-7	1,493	-0.47%
2024/06/06	2.4	131.79	1.2	132.76	130.50	1.2	1,389	0.09%
2024/06/05	1.1	128.95	1	129.00	128.50	0.1	1,339	0.01%
2024/06/04	1.5	129.32	0	0.00	130.50	1.5	1,413	0.11%
2024/06/03	2	129.50	1	130.00	129.50	1	1,412	0.07%
2024/05/31	0	0.00	2.1	134.96	127.50	-2.1	1,400	-0.15%
2024/05/30	0	0.00	4	130.25	129.50	-4	1,304	-0.31%
2024/05/29	0	0.00	1	129.00	128.50	-1	1,272	-0.08%
2024/05/28	6.1	129.40	13.3	128.90	129.00	-7.2	1,245	-0.57%
2024/05/23	0.1	117.50	0	0.00	116.50	0.1	1,213	0.00%
2024/05/22	3	117.50	3	118.00	118.00	0	1,324	0.00%
2024/05/20	1	116.50	0	0.00	115.50	1	1,502	0.07%
2024/05/14	0	0.00	2	117.25	117.50	-2	1,802	-0.11%
2024/05/09	0.1	116.50	0	0.00	115.50	0.1	1,959	0.00%
2024/05/08	0	0.00	1	115.50	117.00	-1	1,975	-0.05%
2024/05/02	0.1	116.36	0	0.00	116.50	0.1	2,043	0.00%
2024/04/26	1	117.00	0	0.00	117.00	1	2,129	0.05%
2024/04/25	0.1	115.50	0	0.00	114.50	0.1	2,190	0.00%
2024/04/17	1	119.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	1	120.00	2	120.23	117.50	-1	2,187	-0.05%
2024/04/15	1	123.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	5	124.80	2	125.00	124.50	3	2,169	0.14%
2024/04/11	5	125.90	3	125.50	125.50	2	2,166	0.09%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	3	128.67	127.50	-3	2,159	-0.14%
2024/04/08	1	127.50	0	0.00	127.00	1	2,133	0.05%
2024/04/02	2	127.50	1	127.00	127.50	1	2,130	0.05%
2024/03/29	2	124.50	0	0.00	124.00	2	2,127	0.09%
2024/03/28	0	0.00	0.1	124.00	123.50	-0.1	2,128	0.00%
2024/03/26	5	124.80	0	0.00	124.50	5	2,136	0.23%
2024/03/22	0	0.00	4	130.50	128.50	-4	2,159	-0.19%
2024/03/21	2	126.50	0	0.00	127.00	2	2,134	0.09%
2024/03/20	0	0.00	0.2	128.00	126.00	-0.2	2,190	-0.01%
2024/03/19	1	126.00	0	0.00	126.50	1	2,207	0.05%
2024/03/15	1	123.50	1	124.00	123.50	0	2,250	0.00%
2024/03/14	2	126.00	2	126.00	125.50	0	2,331	0.00%
2024/03/13	2	127.00	0	0.00	126.50	2	2,357	0.08%
2024/03/12	1	128.00	1	129.50	129.50	0	2,385	0.00%
2024/03/11	2.1	129.00	2	128.50	128.50	0.1	2,393	0.00%
2024/03/08	2	132.50	5.6	131.83	129.50	-3.6	2,439	-0.15%
2024/03/07	0	0.00	3.2	131.37	131.50	-3.2	2,390	-0.13%
2024/03/06	2	132.00	0.3	132.50	132.00	1.8	2,447	0.07%
2024/03/05	4	131.88	0	0.00	131.50	4	2,529	0.16%
2024/03/04	2	131.50	1	131.00	130.50	1	2,580	0.04%
2024/02/29	4	130.13	1.2	130.58	132.00	2.8	2,817	0.10%
2024/02/26	3.1	131.52	0	0.00	130.50	3.1	3,073	0.10%
2024/02/23	4.2	135.79	7	135.14	132.50	-2.8	3,063	-0.09%
2024/02/22	1	131.50	1	131.00	131.50	0	3,009	0.00%
2024/02/21	3.5	129.72	5	129.30	129.50	-1.5	2,972	-0.05%
2024/02/20	3	135.50	4	134.75	135.50	-1	2,886	-0.03%
2024/02/19	11	135.50	4.5	135.89	133.50	6.5	2,822	0.23%
2024/02/16	4	131.50	1.1	132.50	132.50	2.9	2,756	0.11%
2024/02/15	3	129.50	4	130.88	131.50	-1	2,759	-0.04%
2024/02/05	1	127.00	0	0.00	126.50	1	2,821	0.04%
2024/02/02	1	128.00	4	129.00	128.00	-3	2,833	-0.11%
2024/02/01	6	127.00	1	127.50	126.00	5	2,787	0.18%
2024/01/29	0	0.00	1	126.00	126.50	-1	2,963	-0.03%
2024/01/26	3	126.00	1	125.50	126.00	2	2,974	0.07%
2024/01/25	1	127.00	0	0.00	126.50	1	2,989	0.03%
2024/01/24	1	128.00	1	129.50	127.50	0	2,970	0.00%
2024/01/23	2	126.00	0	0.00	127.00	2	2,959	0.07%
2024/01/22	1	127.00	7	126.86	127.00	-6	2,955	-0.20%
2024/01/19	4	127.38	21	128.90	125.50	-17	2,939	-0.58%
2024/01/16	1	123.50	1	123.00	124.00	0	2,963	0.00%
2024/01/15	0	122.00	0	0.00	123.50	0	2,988	0.00%
2024/01/12	1	123.00	0	0.00	122.00	1	3,070	0.03%
2024/01/10	1	120.00	0	0.00	121.50	1	3,164	0.03%
2024/01/08	1	122.50	0	0.00	120.50	1	3,204	0.03%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2024/01/03	20	125.00	0	125.64	124.00	20	3,256	0.61%
2023/12/28	1	128.50	2	128.00	128.00	-1	3,273	-0.03%
2023/12/27	0	128.81	0	0.00	128.00	0	3,291	0.00%
2023/12/26	0	0.00	0.1	127.00	126.50	-0.1	3,311	0.00%
2023/12/25	2	125.00	21	125.50	125.00	-19	3,377	-0.56%
2023/12/21	0.1	124.50	0	0.00	125.00	0.1	3,416	0.00%
2023/12/20	1	125.00	1	125.50	125.00	0	3,405	0.00%
2023/12/18	20	128.25	0	0.00	128.00	20	3,370	0.59%
2023/12/15	3	131.33	2	131.75	130.00	1	3,365	0.03%
2023/12/14	1	130.00	6	130.50	130.00	-5	3,308	-0.15%
2023/12/13	0	0.00	0	128.00	128.00	0	3,271	0.00%
2023/12/12	9.1	127.94	2	128.75	127.50	7.1	3,258	0.22%
2023/12/11	6.1	128.73	3	128.83	128.50	3.1	3,222	0.10%
2023/12/08	2	136.25	3	137.00	136.00	-1	3,128	-0.03%
2023/12/07	4	135.63	2	134.00	135.00	2	3,092	0.06%
2023/12/06	1	137.50	4	136.50	136.00	-3	3,046	-0.10%
2023/12/05	3	136.50	3	136.83	135.50	0	3,037	0.00%
2023/12/04	0	0.00	1	139.50	137.50	-1	2,976	-0.03%
2023/12/01	3	138.17	2	139.25	139.50	1	2,929	0.03%
2023/11/30	3	138.67	4	138.50	138.00	-1	2,840	-0.04%
2023/11/29	5	136.00	4.1	136.51	136.00	0.9	2,739	0.03%
2023/11/28	3.2	133.48	1	132.50	132.50	2.2	2,664	0.08%
2023/11/27	3	137.83	2.1	139.02	133.50	0.9	2,531	0.04%
2023/11/24	1	136.50	4.3	138.09	136.50	-3.3	2,387	-0.14%
2023/11/22	10	134.00	1	131.00	133.50	9	2,096	0.43%
2023/11/21	19.3	132.31	20	132.20	132.50	-0.7	2,064	-0.04%
2023/11/20	0.1	129.24	0	0.00	131.00	0.1	2,017	0.00%
2023/11/17	0	0.00	1	130.50	129.50	-1	1,997	-0.05%
2023/11/16	1	128.50	0.1	127.50	128.00	0.9	1,978	0.05%
2023/11/15	11	129.14	9	130.11	128.50	2	1,973	0.10%
2023/11/14	3	130.00	1	129.50	130.00	2	1,941	0.10%
2023/11/13	16	129.84	15	130.20	128.50	1	1,908	0.05%
2023/11/10	1	126.50	2	127.00	127.00	-1	1,789	-0.06%
2023/11/09	2	128.00	3	127.50	129.00	-1	1,763	-0.06%
2023/11/08	1	127.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	4	129.00	2.2	130.41	130.00	1.8	1,712	0.11%
2023/11/06	5	127.90	14.1	126.61	128.00	-9.1	1,633	-0.56%
2023/11/03	2	121.00	2	121.50	121.00	0	1,518	0.00%
2023/11/02	0	0.00	0.1	120.00	120.00	-0.1	1,517	-0.01%
2023/11/01	0.1	115.00	1	115.50	115.50	-0.9	1,514	-0.06%
2023/10/31	1	120.00	3	119.50	115.50	-2	1,516	-0.13%
2023/10/30	3	117.67	1	119.00	117.00	2	1,510	0.13%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	3	119.00	1	120.00	117.50	2	1,550	0.13%
2023/10/25	0	0.00	3.1	122.05	122.50	-3.1	1,527	-0.20%
2023/10/23	6	118.83	3	119.83	116.50	3	1,494	0.20%
2023/10/20	4	121.25	3	120.00	120.00	1	1,498	0.07%
2023/10/19	12.1	119.26	15.1	120.06	123.50	-3	1,467	-0.20%
2023/10/18	12	116.33	12	116.46	116.00	0	1,470	0.00%
2023/10/17	3	118.50	3	119.83	118.00	0	1,490	0.00%
2023/10/16	1	115.00	2	116.50	115.00	-1	1,520	-0.07%
2023/10/12	2	118.25	2	117.75	119.00	0	1,593	0.00%
2023/10/04	1	111.49	0.1	110.50	111.00	0.9	1,849	0.05%
2023/10/03	0	0.00	0.9	114.00	114.00	-0.9	1,884	-0.05%
2023/10/02	5	117.50	2	116.75	115.50	3	1,943	0.15%
2023/09/28	2	117.00	5	118.20	117.50	-3	2,015	-0.15%
2023/09/27	3	115.83	4	113.50	118.00	-1	2,224	-0.04%
2023/09/25	1	109.50	0	0.00	108.50	1	2,693	0.04%
2023/09/22	0	0.00	1	108.00	109.00	-1	2,730	-0.04%
2023/09/20	2	108.75	0	0.00	108.00	2	2,834	0.07%
2023/09/19	1	111.50	0	0.00	111.00	1	2,924	0.03%
2023/09/12	0	0.00	2	110.50	110.50	-2	3,224	-0.06%
2023/09/08	2	113.50	0	0.00	111.50	2	3,478	0.06%
2023/09/05	0	0.00	14	117.00	117.00	-14	4,457	-0.31%
2023/08/23	0	0.00	1	113.00	113.00	-1	4,936	-0.02%
2023/08/18	1.1	110.02	0	0.00	109.00	1.1	4,945	0.02%
2023/08/17	0	0.00	1	112.50	112.00	-1	4,932	-0.02%
2023/08/14	1	109.00	1	109.00	109.00	0	4,897	0.00%
2023/08/09	0	0.00	3	117.50	117.00	-3	4,829	-0.06%
2023/08/08	3	117.50	0.1	117.00	116.00	2.9	4,820	0.06%
2023/08/07	2	119.50	0	0.00	119.00	2	4,807	0.04%
2023/08/02	1.1	120.14	9.4	120.95	120.50	-8.3	4,776	-0.17%
2023/08/01	7	124.14	11	125.18	123.50	-4	4,750	-0.08%
2023/07/31	4.1	125.01	0	0.00	125.00	4.1	4,721	0.09%
2023/07/27	1	127.00	0	0.00	127.00	1	4,669	0.02%
2023/07/26	13	127.62	5.5	125.91	125.50	7.5	4,655	0.16%
2023/07/25	14	130.36	31.1	130.00	129.00	-17.1	4,639	-0.37%
2023/07/24	1.1	125.05	0	0.00	126.50	1.1	4,607	0.02%
2023/07/21	4.1	128.29	7.1	130.07	129.50	-3	4,566	-0.07%
2023/07/20	2	136.00	6	134.17	136.50	-4	4,510	-0.09%
2023/07/19	1	134.00	2	134.75	134.00	-1	4,475	-0.02%
2023/07/18	2.1	134.48	11	134.95	132.50	-8.9	4,433	-0.20%
2023/07/17	19	134.89	1	134.00	134.00	18	4,399	0.41%
2023/07/14	4	137.50	11.2	136.25	138.00	-7.2	4,358	-0.17%
2023/07/13	14.2	137.44	1	135.50	134.50	13.2	4,332	0.30%
2023/07/12	16	137.53	18	138.08	137.00	-2	4,253	-0.05%
2023/07/11	1	136.00	5	135.80	133.50	-4	4,175	-0.10%
2023/07/10	6	136.08	2	136.25	136.00	4	4,119	0.10%
2023/07/07	17	134.56	12	133.92	134.00	5	4,061	0.12%
2023/07/06	5	139.59	26	137.02	135.00	-21	3,973	-0.53%
2023/07/05	38	142.91	12.1	141.50	140.00	25.9	3,862	0.67%
2023/07/04	11	137.09	14	140.18	144.50	-3	3,576	-0.08%
2023/07/03	23.1	131.09	19	129.87	131.50	4.1	3,173	0.13%
2023/06/30	5	127.20	2	128.25	128.50	3	3,046	0.10%
2023/06/29	1	126.50	3	126.33	126.00	-2	3,017	-0.07%
2023/06/28	29.7	129.82	33.5	129.71	126.50	-3.8	3,009	-0.13%
2023/06/27	18.5	127.66	8.5	127.38	126.50	10	2,960	0.34%
2023/06/26	8	126.23	10	124.85	124.50	-2	2,867	-0.07%
2023/06/21	16.1	123.32	4	124.00	123.00	12.1	2,813	0.43%
2023/06/20	8	128.19	3	127.00	126.50	5	2,776	0.18%
2023/06/19	6	128.67	3	128.50	129.00	3	2,744	0.11%
2023/06/16	0	0.00	10	127.55	127.00	-10	2,673	-0.37%
2023/06/15	10	133.15	11	131.45	130.00	-1	2,616	-0.04%
2023/06/14	0	0.00	1	128.00	129.00	-1	2,456	-0.04%
2023/06/13	16.2	129.83	9	129.83	130.00	7.2	2,372	0.30%
2023/06/12	32.4	132.30	50	132.04	128.00	-17.6	2,139	-0.82%
2023/06/09	19	123.91	41.6	125.99	128.00	-22.6	1,682	-1.34%
2023/06/08	29	117.00	26	118.19	116.50	3	1,425	0.21%
2023/06/07	14	110.18	3	110.33	113.00	11	1,147	0.96%
2023/06/06	1	106.50	0	0.00	107.00	1	1,034	0.10%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/01	2	104.00	0	0.00	105.00	2	1,157	0.17%
2023/05/31	2	105.00	1	104.50	105.00	1	1,156	0.09%
2023/05/29	2	106.00	4	105.13	105.00	-2	1,152	-0.17%
2023/05/26	4	105.13	3	105.50	104.50	1	1,146	0.09%
2023/05/23	0.1	101.00	1.1	101.00	100.50	-1	1,138	-0.09%
2023/05/22	7	100.50	0	0.00	100.50	7	1,151	0.61%
2023/05/19	0	0.00	0	100.50	99.70	0	1,199	0.00%
2023/05/18	0	0.00	0	100.50	100.00	0	1,218	0.00%
2023/05/09	1	98.80	0	0.00	98.40	1	1,398	0.07%
2023/05/05	0	0.00	1	100.50	99.90	-1	1,431	-0.07%
2023/04/27	1	98.20	0	0.00	98.10	1	1,583	0.06%
2023/04/26	1	98.20	0	0.00	98.80	1	1,599	0.06%
2023/04/25	4	100.15	0	0.00	97.80	4	1,649	0.24%
2023/04/24	1	102.00	1	103.00	102.50	0	1,627	0.00%
2023/04/21	2	104.00	1	102.50	102.00	1	1,639	0.06%
2023/04/20	3	106.00	0	0.00	105.00	3	1,658	0.18%
2023/04/19	11	108.45	0	0.00	107.50	11	1,685	0.65%
2023/04/18	4	111.00	11	111.50	110.50	-7	1,686	-0.42%
2023/04/17	1	110.00	0	0.00	110.00	1	1,643	0.06%
2023/04/12	0	0.00	11	107.05	107.00	-11	1,616	-0.68%
2023/04/11	0	0.00	13	107.65	108.00	-13	1,615	-0.80%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/30	2	109.00	0	0.00	109.00	2	1,655	0.12%
2023/03/29	2	107.75	0	0.00	107.50	2	1,661	0.12%
2023/03/28	2	110.50	1.4	110.36	110.00	0.6	1,664	0.04%
2023/03/27	0	0.00	1	108.00	108.00	-1	1,636	-0.06%
2023/03/24	0.1	111.50	5	111.00	110.50	-4.9	1,643	-0.30%
2023/03/23	1	111.00	0	0.00	110.00	1	1,629	0.06%
2023/03/22	0	0.00	5	109.60	110.00	-5	1,625	-0.31%
2023/03/21	0	0.00	2	108.00	108.00	-2	1,613	-0.12%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	0	0.00	2	108.50	107.50	-2	1,645	-0.12%
2023/03/14	2	107.00	0	0.00	106.50	2	1,667	0.12%
2023/03/13	11	106.55	2	108.25	107.00	9	1,736	0.52%
2023/03/10	2	109.50	5	110.00	110.00	-3	1,747	-0.17%
2023/03/09	14	112.18	7	111.36	111.50	7	1,840	0.38%
2023/03/08	16	110.97	23	111.04	111.50	-7	1,820	-0.38%
2023/03/07	2	106.50	0	0.00	105.00	2	1,717	0.12%
2023/03/06	5	105.00	0	0.00	105.50	5	1,721	0.29%
2023/03/03	0	0.00	1	104.00	103.00	-1	1,724	-0.06%
2023/02/24	1	104.50	0	0.00	103.00	1	1,836	0.05%
2023/02/23	0.1	103.50	1	103.50	103.50	-0.9	1,875	-0.05%
2023/02/21	0	0.00	1	103.50	104.00	-1	1,967	-0.05%
2023/02/17	4	103.13	2	103.25	104.00	2	2,329	0.09%
2023/02/16	1	106.00	2	106.50	106.50	-1	2,299	-0.04%
2023/02/15	2	103.50	1	104.00	104.00	1	2,338	0.04%
2023/02/13	0	0.00	3	106.50	105.50	-3	2,382	-0.13%
2023/02/10	13	109.85	4	109.38	107.00	9	2,416	0.37%
2023/02/09	1.1	109.50	2	109.50	109.50	-0.9	2,373	-0.04%
2023/02/08	1	109.00	1	109.50	108.50	0	2,368	0.00%
2023/02/07	1	107.00	1	108.50	108.00	0	2,346	0.00%
2023/02/06	2	107.00	3	107.50	107.00	-1	2,345	-0.04%
2023/02/03	1	108.00	2	110.25	107.50	-1	2,350	-0.04%
2023/02/02	1	108.00	5.1	109.78	109.00	-4.1	2,346	-0.17%
2023/02/01	3	107.00	3	108.50	107.50	0	2,326	0.00%
2023/01/31	2	106.25	2	106.75	107.00	0	2,332	0.00%
2023/01/30	7.3	106.29	4	106.88	106.00	3.3	2,325	0.14%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/13	3	105.00	0	0.00	101.50	3	2,252	0.13%
2023/01/11	1	102.50	0	0.00	102.50	1	2,206	0.05%
2023/01/10	1	106.00	0	106.00	104.50	1	2,203	0.04%
2023/01/09	3	105.49	4	104.25	104.00	-1	2,182	-0.04%
2023/01/06	3	101.83	2	102.00	102.00	1	2,163	0.05%
2023/01/05	1	98.80	1	97.80	97.80	0	2,167	0.00%
2023/01/04	0.1	98.10	0	0.00	98.50	0.1	2,200	0.00%
2022/12/23	1	100.00	0	0.00	99.50	1	2,554	0.04%
2022/12/20	0	0.00	2	105.00	100.50	-2	2,752	-0.07%
2022/12/16	0	0.00	1	101.50	102.50	-1	2,826	-0.04%
2022/12/13	1.1	103.95	0	0.00	102.50	1.1	2,799	0.04%
2022/12/09	1	104.50	0	0.00	105.00	1	2,796	0.04%
2022/12/08	1	103.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	2.2	106.55	2	105.50	103.50	0.2	2,784	0.01%
2022/12/06	1	107.50	0	0.00	106.50	1	2,754	0.04%
2022/12/05	2	111.00	1	111.50	111.00	1	2,723	0.04%
2022/12/02	0	0.00	25.1	108.50	108.50	-25.1	2,658	-0.94%
2022/12/01	29	106.83	27.1	107.96	106.00	1.9	2,630	0.07%
2022/11/30	2	104.50	4	104.50	104.50	-2	2,535	-0.08%
2022/11/29	3.1	102.02	1	102.50	103.00	2.1	2,536	0.08%
2022/11/28	0	0.00	2	104.25	104.00	-2	2,518	-0.08%
2022/11/25	1	104.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	2	103.75	2	104.50	105.50	0	2,562	0.00%
2022/11/23	20.1	105.74	0	0.00	104.00	20.1	2,530	0.79%
2022/11/18	3	105.67	4	106.75	106.00	-1	2,459	-0.04%
2022/11/17	6.2	105.24	6	105.42	107.00	0.2	2,423	0.01%
2022/11/16	28	109.27	19	110.13	108.00	9	2,381	0.38%
2022/11/15	7	108.07	8.1	108.45	109.50	-1.1	2,254	-0.05%
2022/11/14	1	99.70	1	99.60	99.70	0	2,158	0.00%
2022/11/11	2	100.25	4.1	99.62	97.80	-2.1	2,164	-0.09%
2022/11/10	1	95.50	1	95.50	95.50	0	2,125	0.00%
2022/11/09	1	93.80	3	94.13	94.40	-2	2,125	-0.09%
2022/11/08	3.1	94.67	1	94.90	92.40	2.1	2,124	0.10%
2022/11/07	2	94.00	0	0.00	93.30	2	2,197	0.09%
2022/11/03	1	94.30	0	0.00	94.80	1	2,265	0.04%
2022/10/24	1	90.50	1	88.40	88.40	0	2,546	0.00%
2022/10/21	1	89.60	0	0.00	89.60	1	2,560	0.04%
2022/10/19	1	92.00	0	0.00	91.10	1	2,641	0.04%
2022/10/13	0.1	89.90	0	0.00	85.10	0.1	2,835	0.00%
2022/10/12	0	0.00	2	90.50	90.60	-2	2,837	-0.07%
2022/10/11	1	88.50	0	0.00	88.50	1	2,908	0.03%
2022/10/07	1.1	94.21	1	94.90	94.60	0.1	3,000	0.00%
2022/10/06	1	94.90	2	95.60	95.50	-1	3,040	-0.03%
2022/10/05	3	96.43	4	95.63	94.20	-1	3,049	-0.03%
2022/10/04	4	93.03	1	92.70	93.80	3	3,038	0.10%
2022/10/03	6.2	91.81	5	92.38	91.00	1.2	3,013	0.04%
2022/09/29	1.2	93.00	1	93.90	92.90	0.2	3,245	0.01%
2022/09/28	4.6	99.32	5	102.16	97.20	-0.4	3,202	-0.01%
2022/09/27	0.1	103.00	0	0.00	106.00	0.1	3,173	0.00%
2022/09/26	2	103.75	0	0.00	103.00	2	3,145	0.06%
2022/09/23	1	116.50	0	0.00	113.00	1	3,130	0.03%
2022/09/13	0	0.00	2	127.00	125.00	-2	3,416	-0.06%
2022/09/06	2	120.50	1	119.00	119.50	1	3,601	0.03%
2022/09/05	0.1	124.50	1	125.50	122.00	-0.9	3,648	-0.02%
2022/09/01	8	128.88	6	128.75	127.50	2	3,671	0.05%
2022/08/31	0	0.00	0.1	131.50	131.50	-0.1	3,663	0.00%
2022/08/30	1	126.50	0	0.00	126.50	1	3,655	0.03%
2022/08/29	0	0.00	4	124.63	126.00	-4	3,692	-0.11%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/24	2	128.50	0	0.00	128.00	2	3,855	0.05%
2022/08/22	11	131.45	11	130.73	128.50	0	4,022	0.00%
2022/08/19	1	125.00	4	129.13	129.50	-3	3,998	-0.08%
2022/08/18	1	123.52	1	124.50	124.50	0	3,947	0.00%
2022/08/12	5	117.80	3	117.83	122.50	2	4,094	0.05%
2022/08/11	2	120.50	0	0.00	120.50	2	4,113	0.05%
2022/08/10	1	121.50	1	122.50	120.50	0	4,137	0.00%
2022/08/09	3	127.33	0	0.00	125.00	3	4,121	0.07%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/05	2	129.25	2	130.50	129.50	0	4,038	0.00%
2022/08/04	2	129.25	4	128.13	129.50	-2	3,959	-0.05%
2022/08/03	0	0.00	2	126.00	126.00	-2	3,961	-0.05%
2022/08/02	2	125.50	0	0.00	127.00	2	3,967	0.05%
2022/07/29	1	128.50	1	129.00	129.00	0	4,034	0.00%
2022/07/28	1	126.00	2	127.50	126.50	-1	4,072	-0.02%
2022/07/26	1	127.50	2	128.00	127.50	-1	4,362	-0.02%
2022/07/22	3	126.17	11	125.00	125.00	-8	4,576	-0.17%
2022/07/21	41	128.98	33	127.59	128.00	8	4,613	0.17%
2022/07/19	1	121.50	1	123.00	122.50	0	4,758	0.00%
2022/07/18	4	123.00	0	0.00	124.50	4	4,884	0.08%
2022/07/15	5	118.20	15	119.83	122.00	-10	5,046	-0.20%
2022/07/14	0	0.00	4	113.25	114.00	-4	4,993	-0.08%
2022/07/12	4	107.38	1	108.00	107.00	3	5,151	0.06%
2022/07/11	10	112.70	10	113.00	112.50	0	5,095	0.00%
2022/07/08	26	110.58	28	110.34	111.00	-2	5,042	-0.04%
2022/07/07	8	105.31	5	104.10	111.00	3	4,893	0.06%
2022/07/06	12	116.08	0	0.00	111.50	12	4,678	0.26%
2022/06/30	0	0.00	4	129.63	128.50	-4	4,554	-0.09%
2022/06/29	0	0.00	2	133.00	134.50	-2	4,539	-0.04%
2022/06/28	2	132.50	1	133.00	132.50	1	4,668	0.02%
2022/06/27	1	131.50	2	131.00	131.50	-1	4,742	-0.02%
2022/06/24	10	128.50	13	128.54	128.50	-3	4,711	-0.06%
2022/06/23	4	124.75	2	123.25	124.50	2	4,660	0.04%
2022/06/22	2	120.00	2	119.00	119.50	0	4,605	0.00%
2022/06/21	1	120.00	0	0.00	124.50	1	4,556	0.02%
2022/06/20	1	129.00	1.4	122.71	122.00	-0.4	4,497	-0.01%
2022/06/17	2.4	129.79	0	0.00	129.50	2.4	4,437	0.05%
2022/06/16	2	135.00	3	137.33	131.50	-1	4,399	-0.02%
2022/06/15	5	138.90	5	137.50	137.00	0	4,351	0.00%
2022/06/14	14	144.14	12	142.75	145.00	2	4,309	0.05%
2022/06/13	1	147.00	4	147.25	146.00	-3	4,244	-0.07%
2022/06/10	1	148.00	1	148.00	148.50	0	4,214	0.00%
2022/06/09	2	147.50	2	147.25	148.00	0	4,190	0.00%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	10	147.00	12	145.67	147.00	-2	4,144	-0.05%
2022/06/06	5	150.30	24	148.65	147.00	-19	4,107	-0.46%
2022/06/02	3	149.50	3	147.17	146.00	0	4,008	0.00%
2022/06/01	1	147.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	10	148.90	11.5	148.30	147.00	-1.5	3,922	-0.04%
2022/05/30	8	145.94	5	145.50	146.00	3	3,782	0.08%
2022/05/27	5	142.90	7.5	142.95	143.50	-2.5	3,728	-0.07%
2022/05/26	3	140.17	5	140.60	140.50	-2	3,679	-0.05%
2022/05/25	2	139.50	3	140.50	140.50	-1	3,661	-0.03%
2022/05/24	4.2	140.12	3	138.50	138.00	1.2	3,663	0.03%
2022/05/23	2	144.75	4	144.50	142.50	-2	3,617	-0.06%
2022/05/20	2	144.00	3.2	143.98	144.00	-1.2	3,542	-0.03%
2022/05/19	12	141.92	20	142.80	144.00	-8	3,476	-0.23%
2022/05/18	6	140.67	10	140.60	139.50	-4	3,422	-0.12%
2022/05/17	3	139.50	18.2	139.01	140.00	-15.2	3,358	-0.45%
2022/05/16	11.5	137.80	1	139.47	135.00	10.5	3,322	0.32%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2	133.75	4	135.13	132.50	-2	3,276	-0.06%
2022/05/11	3	136.50	2	136.50	137.00	1	3,252	0.03%
2022/05/10	3	132.17	1	132.50	135.50	2	3,192	0.06%
2022/05/09	4	130.88	1	132.50	133.00	3	3,173	0.09%
2022/05/06	8	134.44	4	134.00	134.50	4	3,131	0.13%
2022/05/05	15	135.70	3	136.67	134.50	12	3,077	0.39%
2022/05/04	13	136.92	15	136.37	135.00	-2	3,024	-0.07%
2022/05/03	18	141.11	18	141.08	137.00	0	2,958	0.00%
2022/04/29	15.2	137.84	28	138.02	138.00	-12.8	2,675	-0.48%
2022/04/28	10	136.75	16	137.56	135.50	-6	2,587	-0.23%
2022/04/27	2	130.50	3	131.17	136.00	-1	2,398	-0.04%
2022/04/26	8	136.88	5	137.30	131.50	3	2,301	0.13%
2022/04/25	11	137.09	5.1	136.84	137.00	5.9	2,148	0.27%
2022/04/22	5	138.60	6	138.42	138.00	-1	2,052	-0.05%
2022/04/21	21.1	135.39	35.1	136.92	138.00	-14.1	1,943	-0.72%
2022/04/20	5	131.40	2.2	131.00	130.50	2.8	1,676	0.17%
2022/04/19	22	132.43	18	131.42	126.50	4	1,602	0.25%
2022/04/18	16.1	129.09	84.1	128.37	130.00	-68	1,483	-4.59%
2022/04/13	0.1	121.50	0	0.00	120.50	0.1	1,452	0.01%
2022/04/12	0	0.00	6	118.00	120.00	-6	1,510	-0.40%
2022/04/11	2	120.00	0	0.00	119.50	2	1,793	0.11%
2022/04/07	0	0.00	31	122.03	123.00	-31	1,864	-1.66%
2022/04/01	1	127.50	1	128.00	128.50	0	2,004	0.00%
2022/03/31	44.2	132.07	45	130.16	130.50	-0.8	1,990	-0.04%
2022/03/30	94	125.00	3	128.50	130.50	91	1,826	4.98%
2022/03/29	4	118.25	0	0.00	119.00	4	1,743	0.23%
2022/03/28	2	118.50	0	0.00	118.50	2	1,748	0.11%
2022/03/25	1	121.00	0	0.00	120.50	1	1,750	0.06%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/21	1	121.50	0	0.00	121.50	1	1,754	0.06%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/14	0	0.00	1	119.00	119.50	-1	1,781	-0.06%
2022/03/11	1	118.50	0	0.00	119.50	1	1,804	0.06%
2022/03/10	7	119.50	7	118.00	118.00	0	1,852	0.00%
2022/03/09	0	0.00	2.1	118.00	118.00	-2.1	1,930	-0.11%
2022/03/08	0.1	117.00	0	0.00	116.50	0.1	1,968	0.01%
2022/03/04	1	120.50	0	0.00	120.50	1	1,993	0.05%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	0	0.00	1	120.00	121.50	-1	2,029	-0.05%
2022/02/24	1.1	118.09	0	0.00	118.00	1.1	2,053	0.05%
2022/02/21	0	0.00	1	122.00	122.50	-1	2,091	-0.05%
2022/02/18	3	121.33	2	124.50	124.50	1	2,107	0.05%
2022/02/16	1	131.50	0	0.00	133.00	1	2,083	0.05%
2022/02/15	2	129.50	1	128.50	128.00	1	2,116	0.05%
2022/02/10	2	131.25	0	0.00	132.00	2	2,569	0.08%
2022/02/09	2	131.75	2	131.50	132.00	0	2,607	0.00%
2022/02/07	2	126.00	0	0.00	127.50	2	2,696	0.07%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	0.2	127.00	0	0.00	126.50	0.2	2,804	0.01%
2022/01/24	1	129.50	0	0.00	129.50	1	2,841	0.04%
2022/01/21	1	132.00	0	0.00	131.00	1	2,843	0.04%
2022/01/19	0	0.00	1	134.50	133.00	-1	2,867	-0.03%
2022/01/18	1	136.50	0	0.00	136.00	1	2,872	0.03%
2022/01/17	2	138.50	1	137.50	137.00	1	2,882	0.03%
2022/01/14	2	137.25	1	138.50	136.00	1	2,897	0.03%
2022/01/12	1	137.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	0	0.00	1	136.00	136.50	-1	3,074	-0.03%
2022/01/07	1.1	138.53	0	0.00	138.00	1.1	3,428	0.03%
2022/01/06	1	140.00	2.2	140.77	141.50	-1.2	3,396	-0.04%
2022/01/05	4	145.38	0	0.00	143.00	4	3,378	0.12%
2022/01/04	12.2	149.10	18.9	148.53	146.00	-6.7	3,327	-0.20%
2022/01/03	19	144.29	12	144.04	143.00	7	3,050	0.23%
2021/12/30	3	144.50	0.5	143.50	143.00	2.5	3,016	0.08%
2021/12/29	1	144.50	5	144.00	145.00	-4	2,999	-0.13%
2021/12/28	8	143.81	15.1	143.86	143.00	-7.1	2,959	-0.24%
2021/12/23	2	139.00	0	0.00	138.50	2	2,908	0.07%
2021/12/16	1	138.50	0	0.00	138.00	1	2,960	0.03%
2021/12/14	3	137.17	3	137.50	136.50	0	2,979	0.00%
2021/12/13	1.1	138.09	1	138.50	137.50	0.1	2,997	0.00%
2021/12/10	2	141.00	2	141.00	140.50	0	2,997	0.00%
2021/12/08	0	0.00	0.1	144.30	142.00	-0.1	3,038	0.00%
2021/12/06	7	145.43	2.6	145.04	144.00	4.4	3,028	0.15%
2021/12/03	7	146.43	12.1	145.57	144.50	-5.1	3,015	-0.17%
2021/12/02	0	0.00	1	141.50	143.00	-1	2,974	-0.03%
2021/12/01	1.2	139.88	21	141.69	142.00	-19.8	2,961	-0.67%
2021/11/29	0.1	135.41	0	0.00	136.00	0.1	3,003	0.00%
2021/11/26	1	136.50	1	134.50	134.50	0	3,064	0.00%
2021/11/25	1	138.50	1	139.50	138.00	0	3,102	0.00%
2021/11/24	0.1	138.00	3	138.50	138.50	-2.9	3,117	-0.09%
2021/11/23	1	140.00	0	0.00	138.00	1	3,137	0.03%
2021/11/22	0.6	142.00	1	141.00	141.00	-0.4	3,221	-0.01%
2021/11/19	8	144.69	5	143.10	143.00	3	3,264	0.09%
2021/11/18	2	144.25	1	142.00	142.00	1	3,258	0.03%
2021/11/17	2	143.25	4	142.75	142.00	-2	3,270	-0.06%
2021/11/16	1	143.00	1	142.50	142.50	0	3,270	0.00%
2021/11/15	1	144.50	3	143.83	144.50	-2	3,283	-0.06%
2021/11/12	3	142.50	5	143.10	143.50	-2	3,317	-0.06%
2021/11/11	6	142.25	6	142.42	142.00	0	3,340	0.00%
2021/11/10	9	147.39	5	147.70	147.50	4	3,484	0.11%
2021/11/09	15	148.27	20.2	149.29	146.50	-5.2	3,652	-0.14%
2021/11/08	3.1	138.31	3	138.83	138.00	0.1	3,417	0.00%
2021/11/05	8	138.00	6	138.17	138.50	2	3,474	0.06%
2021/11/04	1	133.50	1	134.50	136.50	0	3,454	0.00%
2021/11/03	4	133.88	1	134.50	134.00	3	3,468	0.09%
2021/11/02	17	141.24	87	137.09	136.50	-70	3,486	-2.01%
2021/11/01	1	135.50	1	138.00	139.00	0	3,422	0.00%
2021/10/29	4	136.00	2	136.50	135.00	2	3,421	0.06%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	6	134.50	136.00	-6	3,456	-0.17%
2021/10/26	2	134.75	1	136.50	133.00	1	3,480	0.03%
2021/10/25	9	132.33	0	0.00	133.50	9	3,524	0.26%
2021/10/22	1	135.50	0	0.00	134.50	1	3,615	0.03%
2021/10/21	4.3	135.78	3	138.17	134.00	1.3	3,638	0.04%
2021/10/20	1	137.50	1	136.50	137.50	0	3,645	0.00%
2021/10/19	8	137.56	8	137.19	137.50	0	3,661	0.00%
2021/10/18	30	136.23	29	136.14	134.50	1	3,648	0.03%
2021/10/15	0	0.00	1	130.00	131.00	-1	3,585	-0.03%
2021/10/14	0	0.00	1	120.50	119.50	-1	3,600	-0.03%
2021/10/13	60	118.00	0	0.00	119.00	60	3,706	1.62%
2021/10/12	0	120.00	0	0.00	121.00	0	3,828	0.00%
2021/10/07	0	0.00	1	124.50	125.50	-1	4,392	-0.02%
2021/10/06	1	121.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	1	123.50	124.00	-1	5,048	-0.02%
2021/10/04	1	120.00	6	120.50	119.00	-5	5,076	-0.10%
2021/10/01	0.1	123.94	2	123.50	121.50	-1.9	5,188	-0.04%
2021/09/30	2	125.00	0	0.00	127.50	2	5,275	0.04%
2021/09/29	2	127.50	10	124.15	124.50	-8	5,297	-0.15%
2021/09/28	0	0.00	1	132.00	131.50	-1	5,324	-0.02%
2021/09/27	0.1	134.49	0	0.00	133.50	0.1	5,407	0.00%
2021/09/23	2	135.00	0.1	136.00	133.50	2	5,526	0.04%
2021/09/22	2.1	133.02	1	133.50	133.50	1.1	5,632	0.02%
2021/09/17	3	133.00	7	134.71	136.00	-4	5,678	-0.07%
2021/09/16	10	131.85	3	132.50	132.00	7	5,795	0.12%
2021/09/14	2	139.00	0	0.00	138.00	2	6,005	0.03%
2021/09/13	3	139.00	0	0.00	138.50	3	6,083	0.05%
2021/09/09	1	140.00	0	0.00	141.00	1	6,439	0.02%
2021/09/07	1	140.00	0	0.00	141.50	1	6,608	0.02%
2021/09/06	1	148.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	2	149.75	9	149.00	148.50	-7	7,138	-0.10%
2021/09/02	5	148.00	9.1	150.49	147.50	-4.1	7,195	-0.06%
2021/09/01	1	152.00	4	149.75	152.00	-3	7,157	-0.04%
2021/08/31	3.2	144.22	1	146.00	145.00	2.2	7,103	0.03%
2021/08/30	20.1	145.00	0	0.00	143.50	20.1	7,113	0.28%
2021/08/27	1.2	143.58	1	144.50	142.50	0.2	7,142	0.00%
2021/08/26	13	149.77	6	149.75	145.00	7	7,202	0.10%
2021/08/25	1	140.00	2	142.00	145.00	-1	7,326	-0.01%
2021/08/20	2	136.00	0	0.00	136.00	2	7,413	0.03%
2021/08/18	0	0.00	1	140.00	142.00	-1	7,595	-0.01%
2021/08/17	1	136.00	3	134.83	134.00	-2	7,767	-0.03%
2021/08/16	20.1	132.33	23	132.15	134.50	-2.9	7,963	-0.04%
2021/08/13	7	144.64	12	143.13	143.00	-5	7,790	-0.06%
2021/08/12	3	157.17	1	158.50	158.50	2	7,552	0.03%
2021/08/11	8.1	157.72	0	0.00	156.00	8.1	7,576	0.11%
2021/08/10	33	159.00	5	159.80	163.00	28	7,581	0.37%
2021/08/09	12	162.92	0	0.00	162.00	12	7,659	0.16%
2021/08/06	2	166.00	0	0.00	165.50	2	7,759	0.03%
2021/08/05	4	168.38	0	0.00	168.00	4	7,924	0.05%
2021/08/04	2	170.50	0	0.00	168.50	2	8,069	0.02%
2021/08/03	3	170.67	0	0.00	170.50	3	8,134	0.04%
2021/08/02	4	171.13	0	0.00	172.00	4	8,146	0.05%
2021/07/30	1	172.00	1	171.50	168.00	0	8,183	0.00%
2021/07/29	0	0.00	31	168.02	171.50	-31	8,221	-0.38%
2021/07/28	27.1	161.83	3	166.00	163.50	24.1	8,249	0.29%
2021/07/27	1	171.00	2	173.25	170.50	-1	8,269	-0.01%
2021/07/26	4	174.63	9	176.22	175.00	-5	8,304	-0.06%
2021/07/23	3	172.50	1	172.00	172.50	2	8,256	0.02%
2021/07/22	6	170.92	6	168.96	168.00	0	8,207	0.00%
2021/07/21	14	170.14	6	165.58	167.50	8	8,146	0.10%
2021/07/20	9.2	177.33	9	177.67	175.00	0.2	7,935	0.00%
2021/07/19	9	179.94	4	179.75	179.00	5	7,871	0.06%
2021/07/16	10	183.95	5	184.70	184.50	5	7,815	0.06%
2021/07/15	9	187.94	27.2	188.86	188.00	-18.2	7,706	-0.24%
2021/07/14	10	184.75	15	185.57	183.00	-5	7,431	-0.07%
2021/07/13	24.2	183.29	17	186.79	180.00	7.2	7,207	0.10%
2021/07/12	27	181.78	57.1	178.64	186.00	-30.1	6,948	-0.43%
2021/07/09	4	170.88	0	0.00	170.50	4	6,644	0.06%
2021/07/08	11	174.36	17	176.38	173.00	-6	6,766	-0.09%
2021/07/07	3	171.00	10	173.90	172.00	-7	6,750	-0.10%
2021/07/06	5	170.60	1	169.00	168.00	4	6,792	0.06%
2021/07/05	14	171.61	8	172.19	172.00	6	6,838	0.09%
2021/07/02	10	166.05	7.1	169.75	168.50	3	6,829	0.04%
2021/07/01	3	167.50	1	167.50	164.00	2	6,840	0.03%
2021/06/30	3	168.50	3	169.17	169.00	0	6,861	0.00%
2021/06/29	18	169.64	4	172.38	168.50	14	6,940	0.20%
2021/06/28	6	172.25	5.2	173.22	173.00	0.9	7,134	0.01%
2021/06/25	22	175.66	22	180.27	174.00	0	7,129	0.00%
2021/06/24	0	0.00	1	177.50	176.50	-1	7,045	-0.01%
2021/06/23	3	176.33	5	176.50	175.00	-2	7,014	-0.03%
2021/06/22	24	173.75	18	171.83	170.50	6	6,885	0.09%
2021/06/21	17	172.35	7	174.36	171.50	10	6,832	0.15%
2021/06/18	8.3	179.72	40	178.19	177.00	-31.7	6,705	-0.47%
2021/06/17	7	173.21	10.3	173.43	174.50	-3.3	6,484	-0.05%
2021/06/16	18	170.03	9.2	170.38	169.50	8.8	6,390	0.14%
2021/06/15	15	172.80	17	173.76	172.00	-2	6,359	-0.03%
2021/06/11	13	164.12	8	167.06	167.00	5	6,218	0.08%
2021/06/10	5	157.80	10	158.05	160.00	-5	5,943	-0.08%
2021/06/09	2	153.75	1	154.00	152.00	1	5,890	0.02%
2021/06/08	1	152.50	8	154.00	155.00	-7	5,946	-0.12%
2021/06/07	2	152.75	2	151.25	154.00	0	5,999	0.00%
2021/06/04	4	154.13	0	0.00	151.50	4	5,961	0.07%
2021/06/03	4	157.38	1	156.00	157.00	3	5,978	0.05%
2021/06/02	9	160.67	15.1	159.47	157.50	-6.1	5,940	-0.10%
2021/06/01	5	153.80	21	153.57	155.00	-16	5,765	-0.28%
2021/05/31	3	152.50	27	152.52	152.50	-24	5,804	-0.41%
2021/05/28	42	151.65	2	153.25	154.00	40	5,953	0.67%
2021/05/27	1.1	149.64	3	152.00	149.00	-1.9	5,968	-0.03%
2021/05/26	1	149.00	1	154.00	150.00	0	5,931	0.00%
2021/05/25	66	148.85	63.1	149.20	146.50	2.9	5,877	0.05%
2021/05/24	17	138.59	18	139.50	143.50	-1	5,725	-0.02%
2021/05/21	1	126.00	4	127.75	130.50	-3	5,541	-0.05%
2021/05/20	5	129.10	10	130.50	124.50	-5	5,629	-0.09%
2021/05/19	6	125.75	4	127.50	127.50	2	5,799	0.03%
2021/05/18	12	129.79	13	129.12	131.00	-1	5,877	-0.02%
2021/05/17	150	124.49	262	123.10	123.50	-112	5,961	-1.88%	大買/大賣/鉅額交易
2021/05/14	42	133.14	53	133.25	127.00	-11	6,002	-0.18%
2021/05/13	44	125.22	46	125.64	132.00	-2	6,118	-0.03%
2021/05/12	3	122.00	2.5	122.30	122.00	0.5	6,583	0.01%
2021/05/11	1	137.50	1	139.50	135.00	0	6,563	0.00%
2021/05/10	3	148.17	1	150.50	147.00	2	6,685	0.03%
2021/05/07	3	148.33	6	149.67	151.50	-3	6,828	-0.04%
2021/05/06	2	148.50	2	142.00	142.50	0	7,030	0.00%
2021/05/05	3	147.33	1	147.00	145.00	2	7,264	0.03%
2021/05/04	0	0.00	5	140.20	139.50	-5	8,261	-0.06%
2021/05/03	1.1	147.00	23	146.48	146.00	-21.9	8,256	-0.27%
2021/04/29	0	0.00	3	156.50	156.00	-3	8,413	-0.04%
2021/04/27	1	160.50	2	160.50	159.50	-1	8,883	-0.01%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	1	158.00	0.7	157.50	159.50	0.3	9,430	0.00%
2021/04/22	6	157.08	0	0.00	156.00	6	9,853	0.06%
2021/04/21	0	0.00	1	160.00	159.50	-1	10,035	-0.01%
2021/04/20	1	162.50	1	162.50	162.00	0	10,308	0.00%
2021/04/19	3	159.33	23	158.50	158.00	-20	10,647	-0.19%
2021/04/16	4.2	161.43	1	161.50	161.00	3.2	11,002	0.03%
2021/04/15	1	161.50	0	0.00	164.50	1	11,521	0.01%
2021/04/14	9.2	159.58	1	155.00	159.00	8.2	12,043	0.07%
2021/04/13	7.3	166.22	2	166.50	164.50	5.3	12,703	0.04%
2021/04/12	13.5	169.79	5.5	170.55	168.00	8	12,875	0.06%
2021/04/09	6	175.92	2	175.50	175.00	4	13,056	0.03%
2021/04/08	3	178.00	0	0.00	178.50	3	13,451	0.02%
2021/04/07	27	179.11	1	179.50	179.50	26	13,495	0.19%
2021/04/06	10.5	177.26	0	0.00	176.00	10.5	13,482	0.08%
2021/04/01	5	179.00	2	180.00	179.00	3	13,519	0.02%
2021/03/31	13	179.65	12.2	181.59	181.00	0.8	13,493	0.01%
2021/03/30	2	173.50	8.1	172.90	173.50	-6.1	13,352	-0.05%
2021/03/29	3	173.33	1	174.00	172.50	2	13,563	0.01%
2021/03/26	2	172.50	5	171.40	173.00	-3	13,815	-0.02%
2021/03/25	2	170.00	2	168.50	166.50	0	14,068	0.00%
2021/03/24	1	168.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	6	171.00	1	172.50	170.00	5	14,331	0.03%
2021/03/22	0	0.00	1	171.50	171.00	-1	14,591	-0.01%
2021/03/19	1	174.00	3	173.83	174.50	-2	15,058	-0.01%
2021/03/18	10	173.85	3	173.83	174.50	7	15,457	0.05%
2021/03/17	6	176.25	8	175.06	173.00	-2	16,019	-0.01%
2021/03/16	2	173.50	0	0.00	172.00	2	16,435	0.01%
2021/03/15	0.1	174.50	0.2	175.50	173.00	-0.1	17,301	0.00%
2021/03/12	0	0.00	0.1	176.50	174.00	-0.1	18,042	0.00%
2021/03/11	2	169.50	4	171.38	174.50	-2	18,240	-0.01%
2021/03/10	2	169.75	0	0.00	168.00	2	18,435	0.01%
2021/03/09	2	166.25	2	168.00	169.50	0	18,692	0.00%
2021/03/08	1	167.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	2	171.25	1	170.00	170.00	1	18,948	0.01%
2021/03/04	14	173.57	2	173.00	173.00	12	19,169	0.06%
2021/03/03	20	173.63	19	175.11	177.50	1	19,401	0.01%
2021/03/02	10.1	169.83	5	170.70	166.50	5.1	19,411	0.03%
2021/02/26	5	172.30	3	172.83	173.00	2	19,843	0.01%
2021/02/25	3	176.83	0	176.00	175.00	3	20,021	0.01%
2021/02/24	4	180.00	6.5	179.65	177.00	-2.5	20,393	-0.01%
2021/02/23	6.3	178.20	2	178.50	178.50	4.3	20,736	0.02%
2021/02/22	12.1	183.17	15	182.53	181.50	-2.9	21,242	-0.01%
2021/02/19	15	182.93	6	183.25	183.50	9	21,752	0.04%
2021/02/18	11.1	178.60	4	178.88	179.00	7.1	22,257	0.03%
2021/02/17	2	180.00	2	179.00	181.00	0	22,991	0.00%
2021/02/05	19.2	176.42	13	176.50	174.50	6.2	23,351	0.03%
2021/02/04	10.1	173.40	13.5	173.26	174.00	-3.4	23,961	-0.01%
2021/02/03	82.7	182.60	120	181.24	178.00	-37.4	24,408	-0.15%	大賣/
2021/02/02	29.1	191.47	37	192.53	192.50	-7.9	24,549	-0.03%
2021/02/01	13	184.92	11	185.09	191.00	2	25,135	0.01%
2021/01/29	8	187.69	5	187.90	185.50	3	25,467	0.01%
2021/01/28	60	194.91	2.5	196.18	192.00	57.5	25,635	0.22%
2021/01/27	49.1	205.57	11	204.59	203.00	38.1	25,941	0.15%
2021/01/26	95.5	209.70	128.1	208.67	203.00	-32.6	26,040	-0.13%	大賣/
2021/01/25	24	200.81	24	200.44	200.00	0	24,975	0.00%
2021/01/22	8.3	202.58	4.1	202.87	203.00	4.2	24,898	0.02%
2021/01/21	4.3	199.63	15.4	198.37	203.00	-11.1	24,715	-0.04%
2021/01/20	28.1	199.76	19	195.89	195.00	9.1	24,517	0.04%
2021/01/19	30	204.77	9.3	203.37	204.00	20.7	24,299	0.09%
2021/01/18	22.7	192.11	35.6	195.01	202.50	-12.9	24,131	-0.05%
2021/01/15	33.5	198.06	14	202.61	193.00	19.5	23,970	0.08%
2021/01/14	4	201.38	5	202.90	199.00	-1	23,591	0.00%
2021/01/13	21	203.17	21.2	203.51	202.00	-0.2	23,410	0.00%
2021/01/12	24	202.75	20.5	205.65	199.50	3.5	23,156	0.02%
2021/01/11	13	201.73	28	201.54	205.50	-15	22,830	-0.07%
2021/01/08	40.6	199.09	31	201.89	196.00	9.6	22,519	0.04%
2021/01/07	28.5	201.25	38.5	201.95	203.00	-10	22,024	-0.05%
2021/01/06	45	194.36	55	195.65	193.00	-10	21,470	-0.05%
2021/01/05	15.1	190.90	15	190.47	188.00	0.1	20,708	0.00%
2021/01/04	12	188.46	17.2	188.54	187.50	-5.2	20,524	-0.03%
2020/12/31	36	184.18	22	183.95	183.50	14	20,324	0.07%
2020/12/30	23	172.96	6	174.50	176.50	17	19,893	0.09%
2020/12/29	2	172.50	1.1	172.50	171.50	0.9	19,833	0.00%
2020/12/28	5	172.70	9	173.39	172.00	-4	19,785	-0.02%
2020/12/25	3	169.00	1	172.00	169.00	2	19,703	0.01%
2020/12/24	25	171.54	3	171.17	170.00	22	19,653	0.11%
2020/12/23	44	171.78	6	172.75	173.50	38	19,578	0.19%
2020/12/22	8	169.06	12	169.33	167.50	-4	19,489	-0.02%
2020/12/21	14	165.93	7	164.86	164.00	7	19,295	0.04%
2020/12/18	7	172.07	5	172.40	171.50	2	19,108	0.01%
2020/12/17	16	173.13	13	172.50	175.00	3	19,345	0.02%
2020/12/16	8	175.44	10	175.15	171.50	-2	19,198	-0.01%
2020/12/15	33.1	172.89	19	174.24	171.00	14.1	18,978	0.07%
2020/12/14	38.1	180.44	31	179.65	176.00	7.1	18,544	0.04%
2020/12/11	83.1	194.40	25.2	195.70	188.00	57.9	18,244	0.32%
2020/12/10	26.2	205.43	24.2	206.09	208.50	2	17,953	0.01%
2020/12/09	49.2	204.33	49.1	205.71	204.00	0.1	17,732	0.00%
2020/12/08	48.1	189.17	73	190.32	199.00	-24.9	16,902	-0.15%
2020/12/07	17	178.82	11	179.82	181.00	6	16,210	0.04%
2020/12/04	26	180.62	10	180.00	176.50	16	16,011	0.10%
2020/12/03	8	179.56	12	182.63	185.00	-4	15,856	-0.03%
2020/12/02	10	178.45	7	178.07	177.00	3	15,706	0.02%
2020/12/01	8	179.44	5	180.00	180.50	3	15,636	0.02%
2020/11/30	10	180.65	12	180.56	179.50	-2	15,668	-0.01%
2020/11/27	36	176.19	64.2	174.22	177.00	-28.2	15,781	-0.18%
2020/11/26	13.1	180.58	15	180.23	179.50	-1.9	15,633	-0.01%
2020/11/25	53	178.21	45	184.76	179.00	8	15,522	0.05%
2020/11/24	29	188.83	33	190.12	185.00	-4	15,127	-0.03%
2020/11/23	14	186.36	17.5	187.83	190.00	-3.5	15,109	-0.02%
2020/11/20	61	190.70	62	189.97	187.00	-1	15,053	-0.01%
2020/11/19	45	187.49	41	188.70	189.50	4	14,903	0.03%
2020/11/18	59	184.07	87	185.37	186.50	-28	14,501	-0.19%
2020/11/17	52	186.81	62	183.77	179.50	-10	14,192	-0.07%
2020/11/16	84	182.14	67	183.37	190.00	17	13,878	0.12%
2020/11/13	62	169.40	59	169.33	175.00	3	13,259	0.02%
2020/11/12	57	168.80	101	169.77	170.00	-44	12,977	-0.34%	大賣/
2020/11/11	57	161.32	82	167.38	171.00	-25	12,355	-0.20%
2020/11/10	45	157.02	31	157.73	160.00	14	11,944	0.12%
2020/11/09	75	150.77	43	149.97	156.50	32	11,295	0.28%
2020/11/06	11	141.45	17	141.12	142.50	-6	10,799	-0.06%
2020/11/05	13	135.65	7	135.64	136.50	6	10,591	0.06%
2020/11/04	12	131.50	27	131.56	135.00	-15	10,510	-0.14%
2020/11/03	7	129.14	18	127.64	127.00	-11	10,071	-0.11%
2020/11/02	1	118.50	1	119.50	119.50	0	9,829	0.00%
2020/10/30	2	120.25	6	121.33	120.00	-4	9,998	-0.04%
2020/10/29	5	117.00	0	0.00	121.00	5	10,137	0.05%
2020/10/28	1	121.00	2	122.00	120.50	-1	10,289	-0.01%
2020/10/27	1	121.50	1	122.00	124.00	0	10,407	0.00%
2020/10/26	4	125.13	8	125.81	122.50	-4	10,636	-0.04%
2020/10/23	4	124.00	7	123.43	124.50	-3	10,925	-0.03%
2020/10/22	3	119.50	7	119.93	121.00	-4	11,681	-0.03%
2020/10/21	1	118.00	11	119.00	117.00	-10	12,242	-0.08%
2020/10/20	20	116.83	5	117.70	117.50	15	12,615	0.12%
2020/10/19	4	118.75	2	118.75	118.50	2	12,784	0.02%
2020/10/16	2	121.00	2	118.50	118.50	0	13,006	0.00%
2020/10/15	3	124.00	4	123.50	123.00	-1	13,396	-0.01%
2020/10/14	2	123.25	0	0.00	122.50	2	13,720	0.01%
2020/10/13	7	122.29	3	121.83	123.50	4	14,190	0.03%
2020/10/12	2	122.25	4	123.50	121.50	-2	14,629	-0.01%
2020/10/08	13	121.19	16	121.25	121.00	-3	15,305	-0.02%
2020/10/07	0	0.00	4	119.13	118.00	-4	15,940	-0.03%
2020/10/06	0	0.00	7	118.07	117.00	-7	16,476	-0.04%
2020/10/05	3	117.17	2	116.75	116.50	1	17,141	0.01%
2020/09/30	1.3	117.12	0	0.00	117.00	1.3	17,743	0.01%
2020/09/29	10	115.00	10	115.10	113.50	0	18,154	0.00%
2020/09/28	8.2	114.49	8	114.50	114.00	0.2	18,800	0.00%
2020/09/25	5	113.30	4	112.63	110.50	1	19,141	0.01%
2020/09/24	8	115.19	2.1	115.29	115.00	5.9	19,447	0.03%
2020/09/23	27.1	117.21	27	117.78	119.50	0.1	20,036	0.00%
2020/09/22	50	120.26	35	120.27	118.00	15	20,364	0.07%
2020/09/21	9	126.06	6	126.25	125.50	3	20,809	0.01%
2020/09/18	5	127.50	5	127.20	127.00	0	21,670	0.00%
2020/09/17	10	127.35	6	127.83	127.00	4	22,528	0.02%
2020/09/16	28	130.20	20	128.83	128.00	8	23,416	0.03%
2020/09/15	63	130.81	22	132.07	129.50	41	23,469	0.17%
2020/09/14	19	127.87	21	129.95	131.50	-2	23,225	-0.01%
2020/09/11	10	125.50	8	124.69	125.50	2	23,024	0.01%
2020/09/10	2	126.00	10	126.90	125.00	-8	22,969	-0.03%
2020/09/09	10	124.40	9	125.28	126.50	1	22,944	0.00%
2020/09/08	11	124.32	4	125.88	126.00	7	22,944	0.03%
2020/09/07	20	125.35	8	125.50	124.00	12	22,954	0.05%
2020/09/04	14	124.25	20	127.38	129.00	-6	22,976	-0.03%
2020/09/03	20	129.95	14	130.71	127.50	6	22,886	0.03%
2020/09/02	47	128.59	62	128.53	129.00	-15	22,798	-0.07%
2020/09/01	21	124.93	43	125.27	125.50	-22	22,541	-0.10%
2020/08/31	11	124.09	18	123.78	123.50	-7	22,476	-0.03%
2020/08/28	17	121.15	16	121.09	123.00	1	22,550	0.00%
2020/08/27	22	121.64	11	123.36	121.50	11	22,530	0.05%
2020/08/26	41	121.65	43	122.14	122.00	-2	22,493	-0.01%
2020/08/25	54	116.04	66	116.48	118.00	-12	22,183	-0.05%
2020/08/24	55	109.77	60	110.42	112.00	-5	21,931	-0.02%
2020/08/21	72	107.17	72	107.76	110.00	0	21,832	0.00%
2020/08/20	29	105.79	36	105.69	102.00	-7	21,572	-0.03%
2020/08/19	18	114.53	9	114.22	112.50	9	21,309	0.04%
2020/08/18	26	118.48	10	117.20	118.00	16	21,142	0.08%
2020/08/17	27	123.26	5	123.90	122.00	22	20,998	0.10%
2020/08/14	19	118.26	42	122.87	126.00	-23	21,133	-0.11%
2020/08/13	9	121.11	1	120.50	120.50	8	20,947	0.04%
2020/08/12	19	123.95	11	126.09	123.50	8	20,939	0.04%
2020/08/11	19	129.37	17	129.38	127.50	2	20,872	0.01%
2020/08/10	8	130.31	22	129.14	128.00	-14	20,869	-0.07%
2020/08/07	13	126.85	0	0.00	126.50	13	20,790	0.06%
2020/08/06	2	128.25	2	128.50	128.50	0	20,802	0.00%
2020/08/05	5	127.90	4	128.50	127.00	1	20,761	0.00%
2020/08/04	3	128.50	11	128.32	128.00	-8	20,817	-0.04%
2020/08/03	9	126.78	9	126.56	125.00	0	20,802	0.00%
2020/07/31	26	125.23	26	122.08	126.00	0	20,709	0.00%
2020/07/30	30	125.18	30	125.58	123.00	0	20,683	0.00%
2020/07/29	50	120.09	53	120.77	125.00	-3	20,576	-0.01%
2020/07/28	91	132.27	66	130.93	119.00	25	20,433	0.12%
2020/07/27	35	127.87	41	128.32	130.00	-6	19,670	-0.03%
2020/07/24	29	124.69	38	124.13	122.00	-9	19,162	-0.05%
2020/07/23	7	125.86	5	126.60	125.50	2	18,906	0.01%
2020/07/22	27	127.33	37	125.81	128.00	-10	18,943	-0.05%
2020/07/21	39	124.59	37	127.61	126.50	2	18,718	0.01%
2020/07/20	1	119.00	1	117.50	120.50	0	18,387	0.00%
2020/07/17	23	121.39	15	121.60	121.50	8	18,135	0.04%
2020/07/16	17	126.62	13	126.81	128.00	4	17,773	0.02%
2020/07/15	52	132.85	37	129.54	125.00	15	17,379	0.09%
2020/07/14	32	141.39	30	139.53	136.50	2	16,998	0.01%
2020/07/13	19	135.79	25	135.92	140.50	-6	16,475	-0.04%
2020/07/10	37	136.70	36	134.51	128.00	1	16,084	0.01%
2020/07/09	62	139.76	57	138.57	138.00	5	15,491	0.03%
2020/07/08	26	132.92	28	132.79	133.00	-2	14,981	-0.01%
2020/07/07	33	127.59	45	128.22	129.50	-12	14,728	-0.08%
2020/07/06	40	121.91	28	123.13	123.00	12	14,173	0.08%
2020/07/03	27	122.04	25	120.90	119.50	2	13,982	0.01%
2020/07/02	37	122.36	67.5	122.70	125.00	-30.5	13,554	-0.22%
2020/07/01	34	116.31	29	116.53	116.00	5	12,873	0.04%
2020/06/30	55	115.85	41	115.56	112.00	14	12,431	0.11%
2020/06/29	70	110.68	75	112.83	115.00	-5	11,637	-0.04%
2020/06/24	49	102.29	49	103.45	105.50	0	10,716	0.00%
2020/06/23	28	93.29	60	93.73	96.10	-32	9,831	-0.33%
2020/06/22	3	86.30	24	86.62	87.40	-21	8,916	-0.24%
2020/06/18	5	84.24	9	83.51	84.40	-4	8,698	-0.05%
2020/06/16	2	81.40	5	82.14	82.30	-3	8,616	-0.03%
2020/06/15	2	80.50	2	79.90	79.80	0	8,564	0.00%
2020/06/12	14	78.84	5	80.34	81.50	9	8,550	0.11%
2020/06/11	12	83.08	4	84.40	81.60	8	8,523	0.09%
2020/06/10	3	86.13	3	86.40	86.10	0	8,428	0.00%
2020/06/09	3	85.83	4	86.45	86.00	-1	8,424	-0.01%
2020/06/08	8	87.70	13	87.44	86.80	-5	8,733	-0.06%
2020/06/05	2	87.40	11	86.92	86.80	-9	8,930	-0.10%
2020/06/04	8	86.65	18	88.04	86.50	-10	9,056	-0.11%
2020/06/03	4	86.15	13	85.75	85.90	-9	9,109	-0.10%
2020/06/02	6	85.43	5	86.76	84.00	1	9,114	0.01%
2020/06/01	6	84.27	8	84.26	85.20	-2	9,265	-0.02%
2020/05/28	5	82.14	6	83.05	81.50	-1	9,550	-0.01%
2020/05/27	5	84.62	2	84.45	84.00	3	9,539	0.03%
2020/05/26	4	85.50	19	85.01	84.50	-15	9,532	-0.16%
2020/05/25	2	81.70	2	83.20	83.40	0	9,439	0.00%
2020/05/22	19	83.19	13	82.94	81.90	6	9,445	0.06%
2020/05/21	24	83.86	17	83.78	84.50	7	9,372	0.07%
2020/05/20	11	78.78	13	79.11	78.20	-2	9,126	-0.02%
2020/05/19	4	78.90	12	78.33	77.70	-8	9,054	-0.09%
2020/05/18	2	80.60	6	81.98	79.10	-4	8,949	-0.04%
2020/05/15	17	82.77	60	85.66	83.50	-43	8,879	-0.48%
2020/05/14	12	87.37	15	88.23	85.20	-3	8,911	-0.03%
2020/05/13	26	87.63	22	87.70	88.40	4	9,000	0.04%
2020/05/12	15	87.29	26	87.55	86.10	-11	9,134	-0.12%
2020/05/11	20	87.82	19	87.78	87.30	1	9,661	0.01%
2020/05/08	5	85.62	19	85.23	84.80	-14	9,777	-0.14%
2020/05/07	9	82.87	74	82.79	83.70	-65	9,807	-0.66%
2020/05/06	8	82.18	124	81.98	81.70	-116	9,836	-1.18%	大賣/鉅額交易
2020/05/05	16	85.24	20	84.71	83.50	-4	9,946	-0.04%
2020/05/04	13	84.75	14	84.82	85.00	-1	9,910	-0.01%
2020/04/30	5	83.02	1	83.20	82.70	4	9,851	0.04%
2020/04/29	8	82.80	12	83.09	81.90	-4	9,859	-0.04%
2020/04/28	0	0.00	4	82.00	82.00	-4	9,997	-0.04%
2020/04/27	6	82.35	8	80.00	83.00	-2	9,876	-0.02%
2020/04/24	9	78.27	10	77.82	77.70	-1	9,790	-0.01%
2020/04/23	19	77.65	18	77.92	78.10	1	10,157	0.01%
2020/04/22	11	75.79	8	73.98	76.80	3	10,429	0.03%
2020/04/21	13	76.81	14	75.88	75.00	-1	10,445	-0.01%
2020/04/20	14	77.94	32	78.44	78.60	-18	10,568	-0.17%
2020/04/17	40	79.78	14	80.64	79.40	26	10,565	0.25%
2020/04/16	12	76.57	23	76.42	78.00	-11	10,358	-0.11%
2020/04/15	15	74.75	12	74.78	74.70	3	10,145	0.03%
2020/04/14	7	73.51	78	73.07	73.60	-71	9,967	-0.71%
2020/04/13	4	72.98	2	73.75	72.10	2	9,871	0.02%
2020/04/10	9	73.18	47	72.53	74.50	-38	9,748	-0.39%
2020/04/09	7	72.80	5	72.96	71.20	2	9,553	0.02%
2020/04/08	55	71.55	48	71.96	73.30	7	9,411	0.07%
2020/03/31	20	58.30	0	0.00	59.00	20	9,188	0.22%
2020/03/30	10	56.00	0	0.00	56.90	10	9,485	0.11%
2020/03/27	150	59.78	1	58.50	57.00	149	9,680	1.54%	大買/鉅額交易
2020/03/26	80	55.45	2	59.00	58.50	78	9,843	0.79%
2020/03/25	0	0.00	4	55.30	55.30	-4	10,074	-0.04%
2020/03/20	2	48.55	0	0.00	48.55	2	10,709	0.02%
2020/03/18	2	50.00	0	0.00	49.05	2	11,755	0.02%
2020/03/17	2	55.15	3	55.50	54.50	-1	12,081	-0.01%
2020/03/16	1	59.90	0	0.00	59.90	1	12,017	0.01%
2020/03/12	21	76.61	6	74.33	73.80	15	11,995	0.13%
2020/03/11	28	87.69	48	83.62	82.00	-20	11,586	-0.17%
2020/03/10	11	85.34	11	87.09	88.90	0	11,269	0.00%
2020/03/09	34	88.72	8	87.80	85.40	26	11,052	0.24%
2020/03/06	5	93.24	2	92.90	92.20	3	10,805	0.03%
2020/03/05	8	93.21	19	93.38	94.40	-11	10,694	-0.10%
2020/03/04	12	90.13	109	88.94	90.50	-97	10,369	-0.94%	大賣/
2020/03/03	47	92.26	4	92.50	93.30	43	10,123	0.42%
2020/03/02	27	87.03	13	87.05	88.00	14	10,366	0.14%
2020/02/27	2	89.75	2	90.20	88.90	0	10,608	0.00%
2020/02/26	7	92.03	3	92.10	91.00	4	10,801	0.04%
2020/02/25	2.6	92.21	4	92.23	92.80	-1.4	11,563	-0.01%
2020/02/24	0.4	92.00	2	92.00	92.00	-1.6	12,057	-0.01%
2020/02/21	2	89.70	0	0.00	90.70	2	12,145	0.02%
2020/02/20	1	89.60	5	89.96	90.50	-4	12,200	-0.03%
2020/02/19	2	88.45	6	89.00	89.60	-4	12,238	-0.03%
2020/02/18	9	90.36	3	88.40	87.10	6	12,283	0.05%
2020/02/17	38	92.64	50	92.55	90.30	-12	12,367	-0.10%
2020/02/14	71	92.56	62	92.52	92.90	9	12,039	0.07%
2020/02/13	41	93.72	32	93.67	92.20	9	11,828	0.08%
2020/02/12	29	92.82	33	93.21	93.90	-4	11,698	-0.03%
2020/02/11	27	87.94	24	88.63	90.30	3	11,126	0.03%
2020/02/10	12	82.57	14	82.56	82.10	-2	10,831	-0.02%
2020/02/07	28	83.06	15	83.20	81.50	13	10,693	0.12%
2020/02/06	25	82.72	5	83.58	84.50	20	10,615	0.19%
2020/02/05	10	79.42	7	79.34	79.10	3	10,467	0.03%
2020/02/04	17	79.24	5	79.42	80.20	12	10,441	0.11%
2020/02/03	0	0.00	6	71.88	74.70	-6	10,361	-0.06%
2020/01/31	37	78.19	6	80.00	78.60	31	10,724	0.29%
2020/01/20	19	90.23	8	89.84	89.60	11	11,261	0.10%
2020/01/17	13	89.71	21	89.93	90.00	-8	11,488	-0.07%
2020/01/16	31	84.86	44	85.49	87.20	-13	11,434	-0.11%
2020/01/15	21	84.02	11	84.24	83.50	10	11,303	0.09%
2020/01/14	22	82.64	45	83.31	84.60	-23	11,542	-0.20%
2020/01/13	12	81.27	8	81.45	80.60	4	11,503	0.03%
2020/01/10	20	80.94	16	80.71	80.30	4	11,529	0.03%
2020/01/09	0	0.00	1	80.00	80.80	-1	11,344	-0.01%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/27	0	0.00	5	81.80	81.00	-5	11,507	-0.04%
2019/12/26	0	0.00	1	78.50	79.50	-1	11,499	-0.01%
2019/12/25	31	81.63	28	82.44	77.80	3	11,476	0.03%
2019/12/24	22	79.94	24	79.29	80.50	-2	11,212	-0.02%
2019/12/23	14	77.71	5	77.60	77.70	9	11,084	0.08%
2019/12/20	14	80.77	8	80.00	78.80	6	10,936	0.05%
2019/12/19	28	84.31	24	83.50	83.00	4	10,824	0.04%
2019/12/18	14	82.96	112	81.81	83.00	-98	10,621	-0.92%	大賣/
2019/12/17	34	83.57	125	82.68	82.80	-91	10,511	-0.87%	大賣/
2019/12/16	24	82.07	30	82.74	83.50	-6	10,491	-0.06%
2019/12/13	154	82.56	16	80.96	79.40	138	10,099	1.37%	大買/鉅額交易
2019/12/12	54	78.66	12	79.01	79.70	42	9,473	0.44%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/09	0	0.00	17	70.95	71.50	-17	9,189	-0.19%
2019/11/28	0	0.00	8	65.54	65.70	-8	9,726	-0.08%
2019/11/27	56	67.61	47	66.90	66.20	9	9,792	0.09%
2019/11/26	38	70.94	37	70.08	69.90	1	9,471	0.01%
2019/11/25	29	70.60	50	70.56	70.30	-21	9,255	-0.23%
2019/11/22	76	71.68	144	71.24	71.00	-68	9,023	-0.75%	大賣/
2019/11/21	82	68.33	52	66.94	70.00	30	8,275	0.36%
2019/11/20	7	64.31	6	64.47	63.70	1	7,756	0.01%
2019/11/19	4	63.65	6	63.95	64.10	-2	7,777	-0.03%
2019/11/18	27	64.39	11	64.01	63.50	16	8,006	0.20%
2019/11/15	8	64.45	1	64.00	64.00	7	8,002	0.09%
2019/11/14	21	63.47	5	64.00	64.30	16	7,985	0.20%
2019/11/13	55	63.75	4	63.58	63.60	51	8,007	0.64%
2019/11/12	45	62.13	28	61.80	63.60	17	8,029	0.21%
2019/11/11	17	61.62	10	60.48	60.90	7	8,044	0.09%
2019/11/08	63	65.57	2	66.30	67.00	61	7,968	0.77%
2019/11/07	4	63.95	39	64.87	64.20	-35	7,975	-0.44%
2019/11/06	28	67.21	0	0.00	65.90	28	8,028	0.35%
2019/11/05	7	67.40	14	65.96	66.60	-7	8,016	-0.09%
2019/11/04	17	66.84	12	66.83	67.00	5	8,031	0.06%
2019/11/01	20	64.21	10	65.19	65.70	10	7,989	0.13%
2019/10/31	2	64.15	0	0.00	62.90	2	7,970	0.03%
2019/10/30	26	64.35	30	64.87	65.30	-4	7,902	-0.05%
2019/10/29	11	62.62	10	61.80	62.50	1	7,459	0.01%
2019/10/28	14	60.86	15	60.81	62.50	-1	7,213	-0.01%
2019/10/25	11	58.22	60	58.61	58.40	-49	6,847	-0.72%
2019/10/24	58	55.76	35	56.10	57.10	23	6,622	0.35%
2019/10/23	12	54.19	9	54.34	53.20	3	6,388	0.05%
2019/10/22	31	52.35	35	52.59	53.40	-4	6,493	-0.06%
2019/10/21	9	50.10	21	50.81	50.70	-12	6,472	-0.19%
2019/10/18	0	0.00	7	48.84	48.75	-7	6,602	-0.11%
2019/10/14	6	45.83	0	0.00	45.85	6	6,886	0.09%
2019/10/08	2	47.20	2	46.80	46.80	0	7,248	0.00%
2019/10/07	2	48.08	4	48.36	47.80	-2	7,375	-0.03%
2019/10/04	5	48.80	6	48.46	48.00	-1	7,409	-0.01%
2019/10/03	1	48.30	0	0.00	48.45	1	7,488	0.01%
2019/10/02	3	47.15	0	0.00	47.65	3	7,522	0.04%
2019/10/01	4	48.36	1	48.10	47.80	3	7,684	0.04%
2019/09/27	0	0.00	5	47.70	47.80	-5	7,994	-0.06%
2019/09/26	5	48.06	0	0.00	47.70	5	8,055	0.06%
2019/09/25	2	48.50	3	48.62	48.60	-1	7,997	-0.01%
2019/09/24	20	50.19	14	49.65	49.20	6	7,972	0.08%
2019/09/23	11	50.32	7	50.80	51.60	4	7,820	0.05%
2019/09/20	12	49.81	10	49.60	49.65	2	7,658	0.03%
2019/09/19	6	49.95	32	50.15	49.75	-26	7,631	-0.34%
2019/09/18	10	48.50	10	48.65	48.70	0	7,452	0.00%
2019/09/17	8	48.95	8	48.29	48.20	0	7,429	0.00%
2019/09/16	2	49.48	2	49.65	49.15	0	7,406	0.00%
2019/09/12	7	49.11	5	49.01	49.10	2	7,355	0.03%
2019/09/11	19	49.28	17	49.06	48.90	2	7,347	0.03%
2019/09/10	13	48.70	12	48.45	48.70	1	7,287	0.01%
2019/09/09	13	49.72	1	49.45	49.55	12	7,298	0.16%
2019/09/06	4	50.21	7	50.66	49.60	-3	7,253	-0.04%
2019/09/05	1	49.65	0	0.00	49.10	1	6,993	0.01%
2019/09/04	8	49.39	12	49.38	49.00	-4	6,930	-0.06%
2019/09/03	10	48.14	11	48.05	48.15	-1	6,843	-0.01%
2019/09/02	9	47.81	2	47.75	47.80	7	6,790	0.10%
2019/08/30	5	47.80	22	47.92	48.10	-17	6,767	-0.25%
2019/08/29	25	46.97	10	46.85	46.95	15	6,653	0.23%
2019/08/28	6	47.25	10	47.09	46.50	-4	6,616	-0.06%
2019/08/27	5	46.10	0	0.00	45.75	5	6,507	0.08%
2019/08/26	8	45.86	4	45.28	45.25	4	6,483	0.06%
2019/08/23	11	47.67	6	47.30	47.10	5	6,419	0.08%
2019/08/22	11	49.80	14	48.39	48.20	-3	6,365	-0.05%
2019/08/21	30	49.03	28	49.25	49.50	2	6,219	0.03%
2019/08/19	5	46.62	6	47.33	47.20	-1	5,832	-0.02%
2019/08/16	11	47.38	9	47.79	46.15	2	5,768	0.03%
2019/08/15	2	47.00	2	47.70	49.10	0	5,559	0.00%
2019/08/14	3	48.43	2	48.00	47.70	1	5,492	0.02%
2019/08/13	9	48.36	9	48.01	47.70	0	5,415	0.00%
2019/08/12	2	48.80	11	49.14	48.90	-9	5,341	-0.17%
2019/08/08	5	46.35	6	46.83	47.85	-1	5,247	-0.02%
2019/08/07	10	45.10	6	44.40	44.30	4	5,122	0.08%
2019/08/06	4	43.81	4	44.99	45.05	0	5,075	0.00%
2019/08/05	3	46.50	1	47.15	46.35	2	4,992	0.04%
2019/08/02	14	46.72	0	0.00	46.50	14	4,936	0.28%
2019/08/01	2	48.18	3	48.13	48.25	-1	4,875	-0.02%
2019/07/31	4	48.73	5	48.62	49.00	-1	4,831	-0.02%
2019/07/30	3	47.37	11	47.81	47.50	-8	4,736	-0.17%
2019/07/29	1	50.10	2	50.40	49.50	-1	4,617	-0.02%
2019/07/26	6	51.38	8	51.73	51.00	-2	4,519	-0.04%
2019/07/25	2	51.10	4	51.13	51.50	-2	4,353	-0.05%
2019/07/24	11	50.64	11	50.73	51.50	0	4,223	0.00%
2019/07/23	49	49.33	40	49.28	48.05	9	3,858	0.23%
2019/07/22	20	46.89	25	47.41	48.95	-5	3,506	-0.14%
2019/07/19	21	43.94	24	44.40	44.50	-3	3,149	-0.10%
2019/07/18	1	43.45	1	43.65	41.95	0	2,877	0.00%
2019/07/17	7	43.65	8	43.93	43.25	-1	2,829	-0.04%
2019/07/16	5	43.96	10	44.20	44.00	-5	2,815	-0.18%
2019/07/15	5	43.49	11	43.42	43.65	-6	2,741	-0.22%
2019/07/12	33	44.46	27	44.64	43.10	6	2,702	0.22%
2019/07/11	4	42.45	6	42.25	43.00	-2	2,412	-0.08%
2019/07/10	5	40.82	0	0.00	40.80	5	2,316	0.22%
2019/07/09	5	41.60	0	0.00	40.40	5	2,410	0.21%
2019/07/08	5	42.50	3	42.00	41.30	2	2,324	0.09%
2019/07/05	0	0.00	3	41.53	42.40	-3	2,310	-0.13%
2019/07/04	5	40.03	8	40.28	40.30	-3	2,161	-0.14%
2019/07/03	0	0.00	19	37.18	39.30	-19	1,933	-0.98%
2019/07/02	10	35.65	0	0.00	35.75	10	1,850	0.54%
2019/07/01	0	0.00	3	35.25	35.20	-3	1,845	-0.16%
2019/06/28	0	0.00	4	34.50	34.35	-4	1,851	-0.22%
2019/06/27	2	33.85	0	0.00	33.80	2	1,887	0.11%
2019/06/25	2	33.85	0	0.00	33.65	2	1,971	0.10%
2019/06/24	2	34.05	2	34.20	34.20	0	2,078	0.00%
2019/06/21	0	0.00	4	35.21	34.65	-4	2,070	-0.19%
2019/06/20	0	0.00	1	34.75	34.55	-1	2,057	-0.05%
2019/06/19	2	34.58	1	34.50	34.40	1	2,078	0.05%
2019/06/18	4	34.50	10	34.40	34.70	-6	2,061	-0.29%
2019/06/17	6	34.88	10	35.15	34.85	-4	2,070	-0.19%
2019/06/14	3	33.95	0	0.00	33.80	3	2,016	0.15%
2019/06/13	4	33.83	0	0.00	33.60	4	2,022	0.20%
2019/06/12	7	34.18	10	34.53	34.30	-3	2,045	-0.15%
2019/06/11	16	33.81	15	34.37	34.00	1	2,045	0.05%
2019/06/10	0	0.00	3	32.20	32.45	-3	1,978	-0.15%
2019/06/06	0	0.00	4	31.75	31.65	-4	1,978	-0.20%
2019/06/04	7	31.66	0	0.00	31.40	7	1,980	0.35%
2019/05/31	14	32.88	0	0.00	32.55	14	2,041	0.69%
2019/05/30	9	32.75	3	32.40	32.35	6	2,038	0.29%
2019/05/29	3	32.52	0	0.00	32.60	3	2,041	0.15%
2019/05/28	0	0.00	4	31.65	33.15	-4	2,048	-0.20%
2019/05/27	3	32.00	3	31.55	31.55	0	2,075	0.00%
2019/05/24	3	31.40	0	0.00	31.85	3	2,089	0.14%
2019/05/21	0	0.00	1	33.45	33.90	-1	2,175	-0.05%
2019/05/20	3	34.05	0	0.00	33.45	3	2,227	0.13%
2019/05/17	1	35.50	0	0.00	33.95	1	2,285	0.04%
2019/05/15	1	36.15	2	36.03	36.15	-1	2,541	-0.04%
2019/05/14	0	0.00	1	34.95	35.10	-1	2,621	-0.04%
2019/05/09	0	0.00	1	37.15	36.10	-1	2,759	-0.04%
2019/05/08	3	37.85	0	0.00	37.75	3	2,768	0.11%
2019/05/03	1	40.00	0	0.00	39.75	1	3,405	0.03%
2019/04/30	2	39.15	2	39.60	39.60	0	3,570	0.00%
2019/04/29	2	40.75	1	39.40	39.30	1	3,562	0.03%
2019/04/26	0	0.00	1	40.80	40.75	-1	3,544	-0.03%
2019/04/25	3	42.05	0	0.00	42.00	3	3,523	0.09%
2019/04/24	2	42.90	0	0.00	42.05	2	3,522	0.06%
2019/04/23	0	0.00	1	42.35	42.50	-1	3,508	-0.03%
2019/04/22	1	43.10	0	0.00	43.30	1	3,497	0.03%
2019/04/18	1	41.90	1	41.35	41.40	0	3,447	0.00%
2019/04/17	3	44.22	0	0.00	43.60	3	3,387	0.09%
2019/04/16	2	43.08	3	43.73	43.30	-1	3,329	-0.03%
2019/04/15	17	43.90	17	43.99	44.00	0	3,260	0.00%
2019/04/12	0	0.00	2	42.00	42.00	-2	3,118	-0.06%
2019/04/11	2	41.60	8	42.86	41.20	-6	3,102	-0.19%
2019/04/09	1	42.20	5	42.58	42.70	-4	3,017	-0.13%
2019/04/08	0	0.00	2	41.50	41.45	-2	2,915	-0.07%
2019/04/03	0	0.00	5	40.85	40.90	-5	2,892	-0.17%
2019/04/02	2	41.30	2	42.10	41.45	0	2,886	0.00%
2019/04/01	4	41.51	1	41.20	40.95	3	2,858	0.10%
2019/03/28	5	41.73	7	41.79	40.70	-2	2,797	-0.07%
2019/03/27	6	41.38	10	41.51	41.60	-4	2,738	-0.15%
2019/03/26	4	39.08	2	39.60	39.00	2	2,635	0.08%
2019/03/22	6	39.78	12	40.08	40.50	-6	2,641	-0.23%
2019/03/21	3	39.10	4	39.00	39.00	-1	2,615	-0.04%
2019/03/20	1	39.65	0	0.00	39.15	1	2,631	0.04%
2019/03/19	0	0.00	2	39.35	39.15	-2	2,632	-0.08%
2019/03/18	1	39.35	1	39.40	39.35	0	2,645	0.00%
2019/03/15	3	39.47	0	0.00	39.45	3	2,655	0.11%
2019/03/14	0	0.00	2	38.40	38.50	-2	2,645	-0.08%
2019/03/12	0	0.00	1	39.35	38.50	-1	2,703	-0.04%
2019/03/11	7	38.85	2	38.80	38.85	5	2,736	0.18%
2019/03/08	10	38.03	10	38.45	38.45	0	2,814	0.00%
2019/03/07	2	38.10	0	0.00	38.00	2	2,872	0.07%
2019/02/27	0	0.00	20	40.09	40.00	-20	2,970	-0.67%
2019/02/22	1	41.00	0	0.00	40.75	1	3,024	0.03%
2019/02/21	2	42.10	5	41.96	41.50	-3	3,023	-0.10%
2019/02/20	2	40.90	1	41.05	41.10	1	2,984	0.03%
2019/02/19	8	41.73	3	42.18	41.40	5	2,963	0.17%
2019/02/18	4	41.08	4	41.05	41.10	0	2,940	0.00%
2019/02/15	22	43.09	6	42.80	42.00	16	2,897	0.55%
2019/02/14	5	43.58	27	42.70	43.25	-22	2,836	-0.78%
2019/02/13	11	41.15	4	40.81	41.10	7	2,698	0.26%
2019/02/12	2	39.75	0	0.00	39.55	2	2,629	0.08%
2019/02/11	26	40.16	15	39.71	39.80	11	2,624	0.42%
2019/01/30	4	37.65	0	0.00	38.00	4	2,563	0.16%
2019/01/29	2	37.53	0	0.00	37.45	2	2,623	0.08%
2019/01/28	2	38.25	5	38.43	38.20	-3	2,676	-0.11%
2019/01/25	6	38.22	55	37.90	38.10	-49	2,673	-1.83%
2019/01/24	26	38.23	27	38.22	38.30	-1	2,630	-0.04%
2019/01/23	14	35.90	13	36.26	37.00	1	2,159	0.05%
2019/01/18	0	0.00	10	32.80	33.55	-10	2,082	-0.48%
2019/01/16	2	32.15	2	32.45	33.10	0	2,164	0.00%
2019/01/10	1	34.00	0	0.00	33.60	1	2,281	0.04%
2019/01/09	1	33.25	0	0.00	33.30	1	2,315	0.04%
2018/12/28	2	34.00	0	0.00	34.00	2	2,704	0.07%
2018/12/27	35	33.90	0	0.00	33.65	35	2,816	1.24%
2018/12/24	15	34.90	0	0.00	34.90	15	2,839	0.53%
2018/12/17	2	36.20	0	0.00	36.20	2	2,898	0.07%
2018/12/13	0	0.00	2	37.48	37.55	-2	2,962	-0.07%
2018/12/11	12	35.78	10	36.10	36.00	2	2,989	0.07%
2018/12/06	2	37.55	0	0.00	36.50	2	3,194	0.06%
2018/12/05	1	38.65	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.55	2	40.60	40.00	-1	3,221	-0.03%
2018/12/03	3	40.78	2	40.35	40.80	1	3,242	0.03%
2018/11/30	0	0.00	3	37.73	38.00	-3	3,177	-0.09%
2018/11/29	6	37.55	37	36.99	36.50	-31	3,152	-0.98%
2018/11/28	35	36.30	3	35.80	36.30	32	3,150	1.02%
2018/11/27	10	35.00	11	35.17	35.50	-1	3,147	-0.03%
2018/11/26	2	34.30	2	34.30	34.30	0	3,164	0.00%
2018/11/23	2	33.85	12	33.96	33.75	-10	3,191	-0.31%
2018/11/22	10	35.75	0	0.00	33.80	10	3,231	0.31%
2018/11/19	3	34.47	0	0.00	34.50	3	3,308	0.09%
2018/11/16	0	0.00	1	34.55	34.10	-1	3,358	-0.03%
2018/11/15	2	33.80	0	0.00	33.70	2	3,416	0.06%
2018/11/14	5	34.67	2	34.40	34.40	3	3,500	0.09%
2018/11/08	3	36.83	0	0.00	35.10	3	3,953	0.08%
2018/11/07	1	35.10	1	36.00	36.00	0	3,938	0.00%
2018/11/06	1	35.75	16	37.09	34.85	-15	3,983	-0.38%
2018/11/05	11	36.51	2	36.25	37.35	9	3,980	0.23%
2018/11/02	1	35.60	3	35.90	35.00	-2	3,990	-0.05%
2018/10/31	5	32.80	0	0.00	33.00	5	4,014	0.12%
2018/10/29	1	32.45	1	32.00	32.00	0	4,148	0.00%
2018/10/26	1	31.75	1	32.20	32.35	0	4,163	0.00%
2018/10/25	3	33.17	1	32.80	32.30	2	4,145	0.05%
2018/10/24	6	35.28	3	35.03	35.35	3	4,114	0.07%
2018/10/23	0	0.00	2	35.63	34.90	-2	4,101	-0.05%
2018/10/22	3	35.13	3	35.47	36.05	0	4,080	0.00%
2018/10/17	1	35.80	0	0.00	35.50	1	4,051	0.02%
2018/10/16	1	35.40	1	35.10	35.50	0	4,109	0.00%
2018/10/15	9	34.41	9	34.29	34.50	0	4,119	0.00%
2018/10/12	3	31.70	2	31.00	32.35	1	4,089	0.02%
2018/10/11	0	0.00	4	31.63	31.35	-4	4,057	-0.10%
2018/10/09	3	35.30	3	38.10	34.80	0	4,030	0.00%
2018/10/08	2	39.93	1	37.85	37.85	1	4,021	0.02%
2018/10/05	5	40.79	4	40.73	39.80	1	4,160	0.02%
2018/10/04	1	44.00	0	0.00	44.15	1	4,088	0.02%
2018/10/03	1	44.85	0	0.00	44.60	1	4,111	0.02%
2018/09/28	5	44.64	2	44.50	44.50	3	4,241	0.07%
2018/09/27	0	0.00	1	44.70	44.75	-1	4,267	-0.02%
2018/09/18	1	45.00	0	0.00	44.85	1	4,366	0.02%
2018/09/17	2	47.10	0	0.00	46.95	2	4,410	0.05%
2018/09/14	5	46.50	5	46.80	47.90	0	4,438	0.00%
2018/09/13	2	45.38	1	45.50	45.05	1	4,433	0.02%
2018/09/12	1	43.50	1	42.90	43.20	0	4,445	0.00%
2018/09/11	1	46.75	0	0.00	46.90	1	4,497	0.02%
2018/09/10	1	47.80	1	46.20	46.20	0	4,775	0.00%
2018/09/07	2	49.80	2	50.50	49.25	0	4,878	0.00%
2018/09/05	1	52.00	1	51.90	51.40	0	4,910	0.00%
2018/09/04	2	51.40	2	51.10	51.90	0	4,927	0.00%
2018/09/03	4	50.90	7	50.84	49.80	-3	4,920	-0.06%
2018/08/31	4	51.70	4	50.50	51.40	0	4,944	0.00%
2018/08/30	0	0.00	3	50.83	50.50	-3	5,026	-0.06%
2018/08/28	8	50.35	4	50.95	50.70	4	5,122	0.08%
2018/08/27	1	48.30	3	48.32	48.45	-2	5,167	-0.04%
2018/08/24	4	47.03	3	46.40	47.05	1	5,223	0.02%
2018/08/23	2	46.48	4	46.69	47.60	-2	5,431	-0.04%
2018/08/22	29	46.67	29	46.88	46.95	0	5,505	0.00%
2018/08/21	5	46.11	6	45.75	46.50	-1	5,605	-0.02%
2018/08/20	12	46.03	44	47.63	44.60	-32	5,688	-0.56%
2018/08/17	31	53.71	4	54.60	49.20	27	5,577	0.48%
2018/08/15	0	0.00	1	55.20	55.30	-1	5,824	-0.02%
2018/08/14	2	55.85	0	0.00	56.70	2	6,281	0.03%
2018/08/10	6	60.20	60	58.52	58.20	-54	6,505	-0.83%
2018/08/09	1	61.10	5	61.96	61.00	-4	6,484	-0.06%
2018/08/07	4	61.20	0	0.00	60.60	4	6,623	0.06%
2018/08/06	27	55.58	23	54.85	59.20	4	6,601	0.06%
2018/08/02	2	59.90	2	60.70	59.80	0	6,568	0.00%
2018/08/01	0	0.00	1	60.50	60.30	-1	6,598	-0.02%
2018/07/30	1	58.00	0	0.00	57.70	1	6,648	0.02%
2018/07/27	2	59.50	2	59.50	59.60	0	6,701	0.00%
2018/07/24	2	58.50	0	0.00	59.60	2	6,847	0.03%
2018/07/23	2	58.20	0	0.00	58.20	2	6,874	0.03%
2018/07/20	3	64.30	7	63.31	63.40	-4	6,858	-0.06%
2018/07/18	1	63.10	0	0.00	62.80	1	6,915	0.01%
2018/07/17	0	0.00	4	63.33	62.80	-4	6,945	-0.06%
2018/07/16	10	63.13	9	63.13	63.00	1	6,935	0.01%
2018/07/13	14	65.48	7	64.73	63.80	7	6,892	0.10%
2018/07/12	0	0.00	5	59.46	59.80	-5	6,751	-0.07%
2018/07/11	33	56.77	2	58.35	58.10	31	6,782	0.46%
2018/07/10	30	56.40	0	0.00	57.50	30	6,794	0.44%
2018/07/05	6	58.75	2	57.70	57.60	4	6,871	0.06%
2018/07/04	0	0.00	4	58.95	58.60	-4	6,896	-0.06%
2018/07/02	2	60.65	3	60.97	61.00	-1	6,962	-0.01%
2018/06/29	1	59.20	1	60.10	60.80	0	6,971	0.00%
2018/06/28	2	57.95	5	58.24	58.00	-3	6,950	-0.04%
2018/06/27	4	59.30	1	60.70	58.80	3	6,970	0.04%
2018/06/26	1	59.90	0	0.00	60.00	1	6,948	0.01%
2018/06/25	6	60.92	0	0.00	60.90	6	6,964	0.09%
2018/06/22	3	63.17	6	63.30	63.00	-3	7,101	-0.04%
2018/06/21	0	0.00	6	65.00	65.30	-6	7,276	-0.08%
2018/06/20	20	62.92	3	62.67	64.10	17	7,278	0.23%
2018/06/19	9	64.38	17	64.39	64.30	-8	7,169	-0.11%
2018/06/15	6	72.02	8	71.75	71.40	-2	6,933	-0.03%
2018/06/14	0	0.00	1	70.20	70.40	-1	6,884	-0.01%
2018/06/12	1	70.90	2	70.75	70.50	-1	7,086	-0.01%
2018/06/11	13	70.25	0	0.00	70.10	13	7,271	0.18%
2018/06/08	1	71.10	0	0.00	71.50	1	7,345	0.01%
2018/06/07	21	73.64	19	73.79	72.90	2	7,612	0.03%
2018/06/06	0	0.00	1	74.20	73.00	-1	7,774	-0.01%
2018/06/04	0	0.00	3	73.77	72.70	-3	7,807	-0.04%
2018/06/01	12	70.05	8	70.03	70.10	4	7,751	0.05%
2018/05/31	14	71.52	12	72.12	70.90	2	7,704	0.03%
2018/05/30	11	73.02	7	73.79	73.00	4	7,571	0.05%
2018/05/29	3	76.77	10	77.01	74.90	-7	7,497	-0.09%
2018/05/28	9	75.60	8	75.78	75.10	1	7,378	0.01%
2018/05/25	7	74.43	6	74.47	73.20	1	7,271	0.01%
2018/05/24	5	73.86	10.1	74.61	73.80	-5.1	7,205	-0.07%
2018/05/23	3	71.10	4	71.08	70.70	-1	7,078	-0.01%
2018/05/22	24	72.30	28	72.38	72.20	-4	7,194	-0.06%
2018/05/21	14	69.34	18	69.06	69.40	-4	6,877	-0.06%
2018/05/18	8	63.59	5	64.70	63.10	3	6,979	0.04%
2018/05/16	2	66.70	5	66.44	66.40	-3	7,154	-0.04%
2018/05/15	11	65.50	14	65.92	67.00	-3	7,358	-0.04%
2018/05/14	2	62.10	3	62.33	63.40	-1	7,452	-0.01%
2018/05/11	1	63.20	0	0.00	62.30	1	7,482	0.01%
2018/05/10	0	0.00	5	62.64	64.50	-5	7,516	-0.07%
2018/05/09	3	62.10	5	63.50	61.90	-2	7,592	-0.03%
2018/05/07	6	62.10	5	62.50	62.90	1	7,823	0.01%
2018/05/04	5	60.74	4	61.05	61.50	1	7,886	0.01%
2018/05/03	3	59.90	5	59.76	59.50	-2	7,912	-0.03%
2018/05/02	4	59.33	6	60.13	60.40	-2	8,047	-0.02%
2018/04/30	0	0.00	2	56.35	57.90	-2	8,141	-0.02%
2018/04/27	3	54.70	3	54.70	54.90	0	8,263	0.00%
2018/04/26	3	55.30	0	0.00	53.70	3	8,558	0.04%
2018/04/24	14	55.56	10	57.70	56.00	4	8,806	0.05%
2018/04/23	0	0.00	2	60.60	59.20	-2	9,012	-0.02%
2018/04/19	0	0.00	1	62.00	61.90	-1	9,529	-0.01%
2018/04/18	13	61.08	7	61.10	61.20	6	9,643	0.06%
2018/04/17	6	61.00	5	62.00	60.70	1	9,895	0.01%
2018/04/16	2	63.85	0	0.00	63.30	2	10,093	0.02%
2018/04/13	0	0.00	2	63.55	63.50	-2	10,590	-0.02%
2018/04/12	5	60.06	4	60.63	62.40	1	10,774	0.01%
2018/04/11	9	60.79	3	61.00	61.10	6	10,948	0.05%
2018/04/10	5	64.50	0	0.00	63.00	5	11,167	0.04%
2018/04/03	9	63.34	12	63.81	64.10	-3	11,541	-0.03%
2018/04/02	1	67.00	3	67.07	66.30	-2	11,640	-0.02%
2018/03/31	2	66.30	0	0.00	66.20	2	11,838	0.02%
2018/03/30	2	67.95	5	66.70	66.20	-3	11,981	-0.03%
2018/03/28	5	67.24	0	0.00	66.20	5	12,285	0.04%
2018/03/27	3	68.97	5	72.36	68.40	-2	12,524	-0.02%
2018/03/26	7	68.36	17	68.79	70.60	-10	12,551	-0.08%
2018/03/23	3	64.67	3	64.20	65.70	0	12,542	0.00%
2018/03/22	5	67.16	2	67.35	66.10	3	12,725	0.02%
2018/03/21	2	68.35	4	68.23	67.80	-2	12,931	-0.02%
2018/03/20	16	66.84	14	66.97	67.20	2	13,239	0.02%
2018/03/19	6	71.15	5	70.36	69.00	1	13,717	0.01%
2018/03/16	1	70.40	3	70.13	70.30	-2	13,950	-0.01%
2018/03/15	3	71.27	16	70.93	71.20	-13	14,241	-0.09%
2018/03/14	11	68.17	8	68.06	68.90	3	14,539	0.02%
2018/03/13	18	68.21	13	67.65	68.00	5	14,988	0.03%
2018/03/12	24	65.33	12	65.14	65.60	12	15,185	0.08%
2018/03/09	2	59.75	4	60.50	59.70	-2	15,259	-0.01%
2018/03/08	0	0.00	6	58.60	58.40	-6	15,516	-0.04%
2018/03/07	2	57.90	11	58.27	58.00	-9	15,768	-0.06%
2018/03/06	2	57.70	3	57.73	58.00	-1	16,338	-0.01%
2018/03/05	5	58.12	15	57.90	56.80	-10	16,639	-0.06%
2018/03/02	2	57.70	3	57.70	58.20	-1	17,129	-0.01%
2018/03/01	5	56.96	2	56.75	57.50	3	17,425	0.02%
2018/02/27	3	58.07	6	58.12	57.20	-3	17,791	-0.02%
2018/02/26	5	57.92	4	57.88	56.90	1	17,987	0.01%
2018/02/23	2	59.00	2	58.85	58.70	0	18,280	0.00%
2018/02/22	3	56.33	3	57.83	56.80	0	18,695	0.00%
2018/02/21	9	53.67	13	53.88	53.40	-4	18,942	-0.02%
2018/02/12	11	54.05	10	52.74	51.60	1	19,135	0.01%
2018/02/09	1	57.30	12	57.30	57.30	-11	19,299	-0.06%
2018/02/08	96.2	65.98	88	63.29	63.60	8.2	19,581	0.04%
2018/02/07	29	68.74	6.2	67.79	64.50	22.8	19,761	0.12%
2018/02/06	72	70.43	72	68.94	67.60	0	19,925	0.00%
2018/02/05	14	74.91	0	0.00	75.10	14	19,735	0.07%
2018/02/02	12	77.82	4	78.10	78.00	8	19,966	0.04%
2018/02/01	50	78.24	72	78.08	77.50	-22	20,568	-0.11%
2018/01/31	18	76.76	1	77.10	77.50	17	21,135	0.08%
2018/01/30	22	77.42	45	76.91	75.60	-23	21,137	-0.11%
2018/01/29	20	76.59	8	76.53	76.00	12	21,218	0.06%
2018/01/26	1	75.20	3	75.03	75.00	-2	21,171	-0.01%
2018/01/25	52	77.47	59	76.24	75.00	-7	21,192	-0.03%
2018/01/24	15	75.32	8	74.00	77.30	7	21,410	0.03%
2018/01/23	91	76.53	76	75.84	75.50	15	21,282	0.07%
2018/01/22	59	76.31	42	76.67	76.00	17	21,229	0.08%
2018/01/19	13	80.09	23	80.16	79.60	-10	21,023	-0.05%
2018/01/18	26	79.85	4	80.08	78.70	22	20,894	0.11%
2018/01/17	45	79.43	47	79.43	78.70	-2	20,796	-0.01%
2018/01/16	7	78.50	5	79.12	78.30	2	20,598	0.01%
2018/01/15	16	78.74	26	77.88	80.10	-10	20,533	-0.05%
2018/01/12	9	73.18	3	73.30	73.50	6	20,312	0.03%
2018/01/11	69	73.10	63	73.19	72.70	6	20,526	0.03%
2018/01/10	22	71.83	28	71.41	71.00	-6	20,382	-0.03%
2018/01/09	25	75.20	22	75.11	73.60	3	20,314	0.01%
2018/01/08	33	82.98	19	81.29	80.80	14	19,997	0.07%
2018/01/05	22	84.24	19	84.85	84.30	3	20,234	0.01%
2018/01/04	35	83.24	34	83.49	83.70	1	20,093	0.00%
2018/01/03	16	81.26	15	81.39	80.70	1	19,829	0.01%
2018/01/02	1	80.10	0	0.00	79.90	1	19,745	0.01%