精材 (3374)-元大-歸仁券商分點個股進出

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
116.5
漲跌
▼1.5
漲幅
-1.27%
成交量
693張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精材 (3374)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	118.00	0	0.00	118.00	0.1	1,324	0.00%
2024/05/15	0.1	116.50	0	0.00	116.00	0.1	1,734	0.01%
2024/05/13	0	0.00	0	116.00	116.50	0	1,827	0.00%
2024/05/10	0	118.50	0	0.00	118.50	0	1,900	0.00%
2024/04/24	1	114.50	1	115.50	115.50	0	2,205	0.00%
2024/04/19	0	0.00	1	114.50	113.50	-1	2,216	-0.05%
2024/04/18	1	116.00	0	0.00	117.50	1	2,195	0.05%
2024/04/16	4	119.25	0	0.00	117.50	4	2,187	0.18%
2024/04/15	0	0.00	1	124.00	121.50	-1	2,174	-0.05%
2024/04/11	2	125.25	1	125.50	125.50	1	2,166	0.05%
2024/04/10	0	0.00	2	129.25	129.00	-2	2,162	-0.09%
2024/04/09	2	130.00	0	0.00	127.50	2	2,159	0.09%
2024/04/03	2	126.00	0	0.00	127.50	2	2,131	0.09%
2024/04/02	1	127.00	0	0.00	127.50	1	2,130	0.05%
2024/03/27	2	123.02	0	0.00	124.00	2	2,137	0.09%
2024/03/26	1	124.50	0	0.00	124.50	1	2,136	0.05%
2024/03/22	1	128.50	0	0.00	128.50	1	2,159	0.05%
2024/03/19	2	127.00	0	0.00	126.50	2	2,207	0.09%
2024/03/15	1	124.00	0	0.00	123.50	1	2,250	0.04%
2024/03/14	0.1	126.00	0	0.00	125.50	0.1	2,331	0.00%
2024/03/11	0.1	128.50	0	0.00	128.50	0.1	2,393	0.00%
2024/03/08	16.3	132.43	0	0.00	129.50	16.3	2,439	0.67%
2024/03/07	2	131.00	1	134.50	131.50	1	2,390	0.04%
2024/03/06	0	0.00	2	132.25	132.00	-2	2,447	-0.08%
2024/03/05	2	132.50	2	131.50	131.50	0	2,529	0.00%
2024/03/04	0	0.00	1	131.50	130.50	-1	2,580	-0.04%
2024/03/01	0	130.00	0	0.00	129.50	0	2,691	0.00%
2024/02/27	0	0.00	2	128.50	128.50	-2	2,893	-0.07%
2024/02/26	2	131.50	0	0.00	130.50	2	3,073	0.07%
2024/02/23	19	134.82	9	134.17	132.50	10	3,063	0.33%
2024/02/21	1	129.01	0	0.00	129.50	1	2,972	0.03%
2024/02/20	1	135.00	2	137.25	135.50	-1	2,886	-0.03%
2024/02/19	5	135.40	2	135.75	133.50	3	2,822	0.11%
2024/02/16	3	132.50	1	132.50	132.50	2	2,756	0.07%
2024/02/15	2	129.00	0	0.00	131.50	2	2,759	0.07%
2024/02/05	1	126.50	1	126.50	126.50	0	2,821	0.00%
2024/02/02	1	128.50	1	129.00	128.00	0	2,833	0.00%
2024/02/01	5	126.50	3	127.67	126.00	2	2,787	0.07%
2024/01/29	2	126.50	1	127.00	126.50	1	2,963	0.03%
2024/01/25	0	0.00	1	128.00	126.50	-1	2,989	-0.03%
2024/01/23	1	126.00	0	0.00	127.00	1	2,959	0.03%
2024/01/19	4	127.38	3	128.50	125.50	1	2,939	0.03%
2024/01/18	0	0.00	0.3	123.50	124.00	-0.3	2,920	-0.01%
2024/01/16	0	0.00	1	123.50	124.00	-1	2,963	-0.03%
2024/01/15	2	123.50	0	0.00	123.50	2	2,988	0.07%
2024/01/09	1	121.50	0	0.00	120.50	1	3,195	0.03%
2024/01/08	1	122.50	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0	0.00	2	123.00	123.00	-2	3,216	-0.06%
2023/12/29	1	126.50	1	126.50	127.50	0	3,250	0.00%
2023/12/28	1	127.50	1	128.00	128.00	0	3,273	0.00%
2023/12/27	1	129.00	1	128.50	128.00	0	3,291	0.00%
2023/12/21	1	124.50	16	124.50	125.00	-15	3,416	-0.44%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	1	126.50	0	0.00	127.00	1	3,373	0.03%
2023/12/18	1	128.00	2	128.00	128.00	-1	3,370	-0.03%
2023/12/14	4	129.50	1	130.00	130.00	3	3,308	0.09%
2023/12/13	2	129.50	0	0.00	128.00	2	3,271	0.06%
2023/12/12	1	128.00	1	128.00	127.50	0	3,258	0.00%
2023/12/11	2	127.75	1	129.00	128.50	1	3,222	0.03%
2023/12/07	0	0.00	2	134.50	135.00	-2	3,092	-0.06%
2023/12/06	2	137.25	1	137.50	136.00	1	3,046	0.03%
2023/12/05	2	137.00	1	137.50	135.50	1	3,037	0.03%
2023/12/04	2	138.25	1	138.00	137.50	1	2,976	0.03%
2023/12/01	0	0.00	0.1	140.00	139.50	-0.1	2,929	0.00%
2023/11/30	1	138.50	14	138.50	138.00	-13	2,840	-0.46%
2023/11/29	0	0.00	1	135.50	136.00	-1	2,739	-0.04%
2023/11/28	1	134.00	0	0.00	132.50	1	2,664	0.04%
2023/11/27	6	138.42	3.6	135.17	133.50	2.4	2,531	0.10%
2023/11/24	20	138.23	3	137.17	136.50	17	2,387	0.71%
2023/11/22	1	130.50	7	131.86	133.50	-6	2,096	-0.29%
2023/11/21	3	132.33	2	131.75	132.50	1	2,064	0.05%
2023/11/20	1	131.00	0	0.00	131.00	1	2,017	0.05%
2023/11/16	0	0.00	5	128.00	128.00	-5	1,978	-0.25%
2023/11/14	1	128.50	2	130.00	130.00	-1	1,941	-0.05%
2023/11/13	1	129.50	2	129.75	128.50	-1	1,908	-0.05%
2023/11/10	1	130.00	1	126.50	127.00	0	1,789	0.00%
2023/11/08	1.1	128.00	1	128.50	128.50	0.1	1,773	0.01%
2023/11/07	1.2	129.92	2	128.25	130.00	-0.8	1,712	-0.05%
2023/11/06	13	128.69	10	126.90	128.00	3	1,633	0.18%
2023/11/03	0	0.00	1	121.50	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	1	118.00	120.00	-1	1,517	-0.07%
2023/11/01	1	116.00	1	117.00	115.50	0	1,514	0.00%
2023/10/31	1	117.50	1	119.50	115.50	0	1,516	0.00%
2023/10/27	2	117.25	1	118.00	117.00	1	1,535	0.07%
2023/10/25	1	123.00	2	123.25	122.50	-1	1,527	-0.07%
2023/10/23	1	117.50	1	118.00	116.50	0	1,494	0.00%
2023/10/20	1	120.00	1	119.50	120.00	0	1,498	0.00%
2023/10/19	2	123.25	1	122.50	123.50	1	1,467	0.07%
2023/10/18	0	0.00	4	116.50	116.00	-4	1,470	-0.27%
2023/10/17	0	0.00	1	119.00	118.00	-1	1,490	-0.07%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/13	0	0.00	1	118.00	118.00	-1	1,554	-0.06%
2023/10/12	2	119.00	4	118.00	119.00	-2	1,593	-0.13%
2023/10/03	4	116.00	0	0.00	114.00	4	1,884	0.21%
2023/10/02	0	0.00	0	117.50	115.50	0	1,943	0.00%
2023/09/28	1	119.00	0	0.00	117.50	1	2,015	0.05%
2023/09/25	0	110.00	0	0.00	108.50	0	2,693	0.00%
2023/09/21	1	106.50	0.1	106.00	106.00	0.9	2,758	0.03%
2023/09/15	0	114.00	0	0.00	113.50	0	3,046	0.00%
2023/09/12	1	110.50	0	0.00	110.50	1	3,224	0.03%
2023/09/11	3	110.00	0	0.00	110.00	3	3,387	0.09%
2023/09/04	0.1	113.50	0	0.00	113.00	0.1	4,748	0.00%
2023/09/01	0	114.00	0	0.00	114.00	0	4,907	0.00%
2023/08/28	4	109.50	0	0.00	110.00	4	4,935	0.08%
2023/08/25	0	0.00	10	112.00	111.00	-10	4,937	-0.20%
2023/08/24	6	114.00	0	0.00	113.50	6	4,937	0.12%
2023/08/23	1	113.00	0	0.00	113.00	1	4,936	0.02%
2023/08/21	0	0.00	7	111.00	111.00	-7	4,962	-0.14%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/17	0	0.00	1	110.50	112.00	-1	4,932	-0.02%
2023/08/15	0	0.00	6	110.00	110.00	-6	4,908	-0.12%
2023/08/10	1	113.50	0	113.50	113.00	1	4,851	0.02%
2023/08/08	0	0.00	1	117.00	116.00	-1	4,820	-0.02%
2023/07/31	0	128.00	0	0.00	125.00	0	4,721	0.00%
2023/07/28	0.1	129.50	0	0.00	128.50	0.1	4,688	0.00%
2023/07/24	1	127.00	1	126.00	126.50	0	4,607	0.00%
2023/07/21	4	129.25	0	0.00	129.50	4	4,566	0.09%
2023/07/20	0	0.00	0.3	136.50	136.50	-0.3	4,510	-0.01%
2023/07/18	2	133.00	1	135.50	132.50	1	4,433	0.02%
2023/07/17	13	135.58	0	0.00	134.00	13	4,399	0.30%
2023/07/13	1	136.00	0	0.00	134.50	1	4,332	0.02%
2023/07/12	0	0.00	0.3	134.80	137.00	-0.3	4,253	-0.01%
2023/07/11	1.5	136.67	1	133.50	133.50	0.5	4,175	0.01%
2023/07/10	1	135.00	1.1	135.91	136.00	-0.1	4,119	0.00%
2023/07/07	3	134.00	4	135.50	134.00	-1	4,061	-0.02%
2023/07/06	5.1	138.48	18	136.50	135.00	-12.9	3,973	-0.33%
2023/07/05	31	142.48	7.3	143.72	140.00	23.7	3,862	0.61%
2023/07/04	0	0.00	7.3	142.11	144.50	-7.3	3,576	-0.20%
2023/07/03	5	129.80	2.1	130.57	131.50	2.9	3,173	0.09%
2023/06/30	1.3	128.38	1	125.00	128.50	0.3	3,046	0.01%
2023/06/28	0	0.00	1.2	128.42	126.50	-1.2	3,009	-0.04%
2023/06/27	2.1	128.98	1	127.00	126.50	1.1	2,960	0.04%
2023/06/26	0	125.50	0	0.00	124.50	0	2,867	0.00%
2023/06/21	1	126.00	3	124.00	123.00	-2	2,813	-0.07%
2023/06/20	4	126.50	4	127.50	126.50	0	2,776	0.00%
2023/06/19	1	129.01	1	128.50	129.00	0	2,744	0.00%
2023/06/16	0	0.00	1.4	128.46	127.00	-1.4	2,673	-0.05%
2023/06/15	3	135.16	0.5	133.00	130.00	2.6	2,616	0.10%
2023/06/14	1.1	130.90	1	128.00	129.00	0.1	2,456	0.00%
2023/06/13	1	131.48	4	130.88	130.00	-3	2,372	-0.13%
2023/06/12	29.1	131.78	29.5	131.55	128.00	-0.4	2,139	-0.02%
2023/06/09	4	123.38	6	124.75	128.00	-2	1,682	-0.12%
2023/06/08	25.1	116.63	27	117.83	116.50	-1.9	1,425	-0.13%
2023/06/07	3.2	110.90	3	112.00	113.00	0.2	1,147	0.02%
2023/06/06	1	106.50	0.4	107.12	107.00	0.6	1,034	0.06%
2023/06/05	0.3	106.50	0	0.00	106.50	0.3	1,155	0.03%
2023/06/01	0	0.00	1	105.50	105.00	-1	1,157	-0.09%
2023/05/31	1.1	104.55	0	0.00	105.00	1.1	1,156	0.10%
2023/05/30	0	0.00	4	105.00	105.50	-4	1,153	-0.35%
2023/05/29	1	105.50	1	105.50	105.00	0	1,152	0.00%
2023/05/26	6	105.42	0	0.00	104.50	6	1,146	0.52%
2023/05/25	0	0.00	1	101.00	102.50	-1	1,117	-0.09%
2023/05/23	4	101.00	0	0.00	100.50	4	1,138	0.35%
2023/05/15	1	97.60	0	0.00	97.00	1	1,258	0.08%
2023/05/08	0.1	100.50	0	0.00	100.00	0.1	1,402	0.00%
2023/05/05	0	0.00	1	100.00	99.90	-1	1,431	-0.07%
2023/05/04	0	0.00	2	100.00	100.50	-2	1,465	-0.14%
2023/04/28	0	0.00	0	99.40	98.00	0	1,579	0.00%
2023/04/26	0.1	96.00	3.2	96.16	98.80	-3.1	1,599	-0.20%
2023/04/25	1.1	99.18	0	0.00	97.80	1.1	1,649	0.07%
2023/04/24	0.1	102.50	0	0.00	102.50	0.1	1,627	0.01%
2023/04/19	3	109.17	2	109.75	107.50	1	1,685	0.06%
2023/04/18	3	111.50	2	111.50	110.50	1	1,686	0.06%
2023/04/17	1	110.50	0.4	109.75	110.00	0.6	1,643	0.04%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/10	0.2	107.50	0	0.00	107.00	0.2	1,630	0.01%
2023/03/31	0.2	109.00	0.2	108.50	108.00	0	1,652	0.00%
2023/03/30	0	0.00	0.2	109.00	109.00	-0.2	1,655	-0.01%
2023/03/29	0.2	107.75	0	0.00	107.50	0.2	1,661	0.01%
2023/03/28	1	110.50	0.2	110.50	110.00	0.8	1,664	0.05%
2023/03/27	2.2	108.05	0	0.00	108.00	2.2	1,636	0.13%
2023/03/24	3.1	110.67	2.2	111.05	110.50	0.9	1,643	0.05%
2023/03/23	0.3	109.66	0	0.00	110.00	0.3	1,629	0.02%
2023/03/21	2	108.50	1	109.00	108.00	1	1,613	0.06%
2023/03/16	0	0.00	0.3	105.00	105.00	-0.3	1,624	-0.02%
2023/03/15	0	0.00	1	109.00	107.50	-1	1,645	-0.06%
2023/03/14	2	107.50	0	0.00	106.50	2	1,667	0.12%
2023/03/13	1	107.00	4	107.38	107.00	-3	1,736	-0.17%
2023/03/09	3.2	111.78	1	112.00	111.50	2.2	1,840	0.12%
2023/03/08	1.3	111.10	4.2	110.78	111.50	-2.9	1,820	-0.16%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/03	0	0.00	2	103.00	103.00	-2	1,724	-0.12%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	1	106.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	3	110.67	0	0.00	107.00	3	2,416	0.12%
2023/02/09	1	109.50	0	0.00	109.50	1	2,373	0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/03	5	109.80	3	107.50	107.50	2	2,350	0.09%
2023/02/02	0	0.00	1	109.00	109.00	-1	2,346	-0.04%
2023/01/30	1	106.50	0	0.00	106.00	1	2,325	0.04%
2023/01/13	1	102.00	1	106.00	101.50	0	2,252	0.00%
2023/01/09	1	103.00	0	0.00	104.00	1	2,182	0.05%
2023/01/04	0	0.00	1	98.30	98.50	-1	2,200	-0.05%
2022/12/23	0	0.00	1	98.90	99.50	-1	2,554	-0.04%
2022/12/20	1	104.50	0	0.00	100.50	1	2,752	0.04%
2022/12/16	1	103.00	1	102.50	102.50	0	2,826	0.00%
2022/12/08	1	103.00	1	104.00	104.00	0	2,788	0.00%
2022/12/07	0	0.00	1	104.50	103.50	-1	2,784	-0.04%
2022/12/06	1	108.00	3	108.83	106.50	-2	2,754	-0.07%
2022/12/05	2	111.00	1	110.50	111.00	1	2,723	0.04%
2022/12/02	3	108.83	0	0.00	108.50	3	2,658	0.11%
2022/12/01	0	0.00	2	108.25	106.00	-2	2,630	-0.08%
2022/11/30	1	104.50	0	0.00	104.50	1	2,535	0.04%
2022/11/29	0	0.00	6	102.58	103.00	-6	2,536	-0.24%
2022/11/25	1	105.00	1	105.50	104.00	0	2,550	0.00%
2022/11/24	1	105.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	1	105.00	0	0.00	104.00	1	2,530	0.04%
2022/11/21	2	105.75	1	104.50	104.50	1	2,488	0.04%
2022/11/18	4	106.38	7	105.50	106.00	-3	2,459	-0.12%
2022/11/17	1	104.50	4	105.25	107.00	-3	2,423	-0.12%
2022/11/16	19	109.89	5	108.00	108.00	14	2,381	0.59%
2022/11/15	9	106.22	7	107.57	109.50	2	2,254	0.09%
2022/11/14	0	0.00	1	99.40	99.70	-1	2,158	-0.05%
2022/11/11	1	99.60	0	0.00	97.80	1	2,164	0.05%
2022/11/10	0	0.00	2	95.30	95.50	-2	2,125	-0.09%
2022/11/08	0	0.00	1	94.00	92.40	-1	2,124	-0.05%
2022/11/07	3	93.70	1	93.90	93.30	2	2,197	0.09%
2022/10/27	1	92.50	0	0.00	92.90	1	2,534	0.04%
2022/10/20	2	89.30	2	89.80	90.10	0	2,597	0.00%
2022/10/04	2	91.70	1	92.10	93.80	1	3,038	0.03%
2022/10/03	2	92.70	1	90.40	91.00	1	3,013	0.03%
2022/09/30	0	0.00	1	94.80	96.00	-1	3,088	-0.03%
2022/09/29	0	0.00	3	93.00	92.90	-3	3,245	-0.09%
2022/09/28	2	99.90	0	0.00	97.20	2	3,202	0.06%
2022/09/27	1	103.00	1	106.00	106.00	0	3,173	0.00%
2022/09/26	0	0.00	1	105.00	103.00	-1	3,145	-0.03%
2022/09/23	0	0.00	9	118.50	113.00	-9	3,130	-0.29%
2022/09/16	1	122.00	0	0.00	122.00	1	3,253	0.03%
2022/09/12	0	0.00	1	126.00	125.50	-1	3,473	-0.03%
2022/09/08	0	0.00	1	124.00	124.50	-1	3,512	-0.03%
2022/09/07	1	117.50	0	0.00	120.50	1	3,553	0.03%
2022/09/05	2	123.00	10	123.00	122.00	-8	3,648	-0.22%
2022/08/31	5	129.50	1	129.50	131.50	4	3,663	0.11%
2022/08/29	0	0.00	5	123.50	126.00	-5	3,692	-0.14%
2022/08/25	5	130.00	0	0.00	129.50	5	3,821	0.13%
2022/08/24	3	129.00	1	128.50	128.00	2	3,855	0.05%
2022/08/22	1	129.00	0	0.00	128.50	1	4,022	0.02%
2022/08/19	1	126.50	0	0.00	129.50	1	3,998	0.03%
2022/08/18	2	124.50	0	0.00	124.50	2	3,947	0.05%
2022/08/17	0	0.00	1	123.00	124.00	-1	3,950	-0.03%
2022/08/16	0	0.00	1	126.00	123.00	-1	3,983	-0.03%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/12	1	117.00	1	122.50	122.50	0	4,094	0.00%
2022/08/11	1	121.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	2	121.25	1	122.50	120.50	1	4,137	0.02%
2022/08/09	1	124.50	0	0.00	125.00	1	4,121	0.02%
2022/08/08	0	0.00	1	130.50	130.00	-1	4,069	-0.02%
2022/08/05	9	131.11	0	0.00	129.50	9	4,038	0.22%
2022/08/04	0	0.00	2	125.50	129.50	-2	3,959	-0.05%
2022/08/03	1	125.50	0	0.00	126.00	1	3,961	0.03%
2022/08/01	1	126.00	1	127.00	127.00	0	3,991	0.00%
2022/07/28	0	0.00	1	127.00	126.50	-1	4,072	-0.02%
2022/07/27	0	0.00	2	126.25	128.50	-2	4,109	-0.05%
2022/07/22	3	126.67	2	124.75	125.00	1	4,576	0.02%
2022/07/21	0	0.00	2	127.00	128.00	-2	4,613	-0.04%
2022/07/20	3	122.83	0	0.00	122.00	3	4,686	0.06%
2022/07/19	2	123.00	2	122.25	122.50	0	4,758	0.00%
2022/07/18	1	122.00	1	124.50	124.50	0	4,884	0.00%
2022/07/15	4	122.38	5	119.80	122.00	-1	5,046	-0.02%
2022/07/13	2	110.00	0	0.00	108.00	2	5,079	0.04%
2022/07/12	1	105.50	1	107.00	107.00	0	5,151	0.00%
2022/07/08	2	109.25	2	110.00	111.00	0	5,042	0.00%
2022/07/07	2	105.50	4	105.25	111.00	-2	4,893	-0.04%
2022/07/05	1	122.50	1	121.50	123.50	0	4,631	0.00%
2022/07/01	1	127.00	1	123.00	122.00	0	4,577	0.00%
2022/06/30	1	129.00	0	0.00	128.50	1	4,554	0.02%
2022/06/24	0	0.00	1	128.00	128.50	-1	4,711	-0.02%
2022/06/23	1	122.00	0	0.00	124.50	1	4,660	0.02%
2022/06/22	1	120.00	1	119.50	119.50	0	4,605	0.00%
2022/06/21	1	123.00	0	0.00	124.50	1	4,556	0.02%
2022/06/14	0	0.00	5	142.00	145.00	-5	4,309	-0.12%
2022/06/10	1	148.00	1	148.00	148.50	0	4,214	0.00%
2022/06/07	0	0.00	1	146.00	147.00	-1	4,144	-0.02%
2022/06/06	2	149.00	3	147.00	147.00	-1	4,107	-0.02%
2022/06/02	1	146.50	1	147.00	146.00	0	4,008	0.00%
2022/05/31	5	147.80	4	148.38	147.00	1	3,922	0.03%
2022/05/30	1	145.00	3	146.17	146.00	-2	3,782	-0.05%
2022/05/27	0	0.00	3	144.00	143.50	-3	3,728	-0.08%
2022/05/25	0	0.00	1	139.50	140.50	-1	3,661	-0.03%
2022/05/24	1	138.50	2	138.75	138.00	-1	3,663	-0.03%
2022/05/23	1	146.00	0	0.00	142.50	1	3,617	0.03%
2022/05/20	1	144.00	0	0.00	144.00	1	3,542	0.03%
2022/05/19	4	142.63	3	143.50	144.00	1	3,476	0.03%
2022/05/17	4	139.63	1	136.00	140.00	3	3,358	0.09%
2022/05/16	0	0.00	1	136.00	135.00	-1	3,322	-0.03%
2022/05/13	1	136.50	2	135.75	135.50	-1	3,295	-0.03%
2022/05/11	2	137.00	1	135.50	137.00	1	3,252	0.03%
2022/05/10	1	133.00	1	131.00	135.50	0	3,192	0.00%
2022/05/06	2	133.75	0	0.00	134.50	2	3,131	0.06%
2022/05/05	2	136.25	6	134.67	134.50	-4	3,077	-0.13%
2022/05/04	1	134.00	0.1	137.50	135.00	1	3,024	0.03%
2022/05/03	6	142.42	6	142.25	137.00	0	2,958	0.00%
2022/04/29	2	137.75	4	138.38	138.00	-2	2,675	-0.07%
2022/04/28	1	138.00	0	0.00	135.50	1	2,587	0.04%
2022/04/27	3	130.67	2	130.50	136.00	1	2,398	0.04%
2022/04/26	0	0.00	3	132.50	131.50	-3	2,301	-0.13%
2022/04/25	0	0.00	5	136.30	137.00	-5	2,148	-0.23%
2022/04/22	5	138.10	1	137.50	138.00	4	2,052	0.19%
2022/04/21	5	135.00	10	138.15	138.00	-5	1,943	-0.26%
2022/04/20	3	131.33	1	132.00	130.50	2	1,676	0.12%
2022/04/19	1	132.50	7	128.93	126.50	-6	1,602	-0.37%
2022/04/18	1	129.00	1	128.00	130.00	0	1,483	0.00%
2022/04/08	1	123.50	0	0.00	123.00	1	1,832	0.05%
2022/04/07	0	0.00	1	122.00	123.00	-1	1,864	-0.05%
2022/03/31	6	132.25	3.2	130.87	130.50	2.9	1,990	0.14%
2022/03/30	10	127.05	6	130.00	130.50	4	1,826	0.22%
2022/03/29	0.1	119.00	0	0.00	119.00	0.1	1,743	0.00%
2022/03/25	0	0.00	3	121.00	120.50	-3	1,750	-0.17%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/18	3	122.00	1	123.00	121.00	2	1,760	0.11%
2022/03/17	0	0.00	35	122.21	122.00	-35	1,788	-1.96%
2022/03/11	0	0.00	1	118.00	119.50	-1	1,804	-0.06%
2022/03/04	1	121.00	1	122.00	120.50	0	1,993	0.00%
2022/03/03	6	122.50	0	0.00	122.50	6	2,013	0.30%
2022/03/02	30	119.50	1	119.50	121.50	29	2,029	1.43%
2022/02/24	0.1	120.00	1	118.00	118.00	-1	2,053	-0.05%
2022/02/22	1	120.00	1	121.50	120.00	0	2,086	0.00%
2022/02/21	0	0.00	1	122.50	122.50	-1	2,091	-0.05%
2022/02/18	7	122.50	6	124.17	124.50	1	2,107	0.05%
2022/02/17	3	131.00	0	0.00	130.50	3	2,049	0.15%
2022/02/16	1	131.00	0	0.00	133.00	1	2,083	0.05%
2022/02/11	5	129.00	2	129.25	128.50	3	2,313	0.13%
2022/02/08	1	129.00	0	0.00	129.50	1	2,664	0.04%
2022/01/26	3	126.67	0	0.00	125.50	3	2,719	0.11%
2022/01/25	0.1	127.50	0	0.00	126.50	0.1	2,804	0.00%
2022/01/21	1	131.50	0	0.00	131.00	1	2,843	0.04%
2022/01/17	1	137.00	0	0.00	137.00	1	2,882	0.03%
2022/01/14	2	138.00	0	0.00	136.00	2	2,897	0.07%
2022/01/13	2	137.50	0	0.00	136.50	2	2,916	0.07%
2022/01/12	0	0.00	1	137.50	137.50	-1	2,969	-0.03%
2022/01/11	0	0.00	1	136.00	136.50	-1	3,074	-0.03%
2022/01/10	2	137.00	0	0.00	139.50	2	3,363	0.06%
2022/01/07	0	0.00	1	138.50	138.00	-1	3,428	-0.03%
2022/01/05	0	0.00	1	143.50	143.00	-1	3,378	-0.03%
2022/01/04	10.5	149.57	9	147.72	146.00	1.5	3,327	0.05%
2022/01/03	1	145.50	0	0.00	143.00	1	3,050	0.03%
2021/12/30	0	0.00	1	144.00	143.00	-1	3,016	-0.03%
2021/12/29	4	144.00	0	0.00	145.00	4	2,999	0.13%
2021/12/28	2	144.25	3	143.83	143.00	-1	2,959	-0.03%
2021/12/23	0	0.00	1	139.00	138.50	-1	2,908	-0.03%
2021/12/17	0	0.00	3	137.50	137.00	-3	2,960	-0.10%
2021/12/14	0	0.00	1	138.50	136.50	-1	2,979	-0.03%
2021/12/13	1	137.50	2	139.00	137.50	-1	2,997	-0.03%
2021/12/09	0	0.00	4	141.50	141.50	-4	3,005	-0.13%
2021/12/08	0	0.00	3	144.00	142.00	-3	3,038	-0.10%
2021/12/07	0	0.00	2	144.00	142.00	-2	3,038	-0.07%
2021/12/06	2	144.50	2.2	144.68	144.00	-0.2	3,028	-0.01%
2021/12/03	5	145.10	2	146.00	144.50	3	3,015	0.10%
2021/12/02	1	143.00	1	142.00	143.00	0	2,974	0.00%
2021/12/01	0	0.00	4	141.38	142.00	-4	2,961	-0.14%
2021/11/30	1	137.50	0	0.00	138.00	1	2,964	0.03%
2021/11/26	3.2	134.41	0	0.00	134.50	3.2	3,064	0.10%
2021/11/25	0	0.00	0.1	138.50	138.00	-0.1	3,102	0.00%
2021/11/24	1	137.50	5	137.90	138.50	-4	3,117	-0.13%
2021/11/23	1	138.50	1	138.50	138.00	0	3,137	0.00%
2021/11/22	0	0.00	1	141.00	141.00	-1	3,221	-0.03%
2021/11/19	2	144.50	1	144.50	143.00	1	3,264	0.03%
2021/11/18	4	143.63	2	143.00	142.00	2	3,258	0.06%
2021/11/16	4	143.88	1	142.50	142.50	3	3,270	0.09%
2021/11/15	0	0.00	1	145.00	144.50	-1	3,283	-0.03%
2021/11/11	1	142.00	3	143.50	142.00	-2	3,340	-0.06%
2021/11/10	4	148.13	2	147.75	147.50	2	3,484	0.06%
2021/11/09	4	146.50	7	149.07	146.50	-3	3,652	-0.08%
2021/11/05	2	138.50	3	138.33	138.50	-1	3,474	-0.03%
2021/11/04	0	0.00	2	133.50	136.50	-2	3,454	-0.06%
2021/11/03	3	134.17	0	0.00	134.00	3	3,468	0.09%
2021/11/02	9	140.83	4	136.50	136.50	5	3,486	0.14%
2021/11/01	2	137.50	1	136.50	139.00	1	3,422	0.03%
2021/10/29	0	0.00	1	135.50	135.00	-1	3,421	-0.03%
2021/10/27	4	135.00	1	135.50	136.00	3	3,456	0.09%
2021/10/26	0	0.00	1	136.00	133.00	-1	3,480	-0.03%
2021/10/25	2	132.25	4.1	133.22	133.50	-2.1	3,524	-0.06%
2021/10/22	2	135.50	0	0.00	134.50	2	3,615	0.06%
2021/10/21	1	138.00	0	0.00	134.00	1	3,638	0.03%
2021/10/20	20	137.83	18	136.50	137.50	2	3,645	0.05%
2021/10/19	4	136.75	5	137.30	137.50	-1	3,661	-0.03%
2021/10/18	9	134.44	16	135.81	134.50	-7	3,648	-0.19%
2021/10/15	0	0.00	4	130.00	131.00	-4	3,585	-0.11%
2021/10/12	0.1	123.00	0	0.00	121.00	0.1	3,828	0.00%
2021/10/08	1	125.00	1	127.00	125.00	0	4,141	0.00%
2021/10/07	0	0.00	6	124.58	125.50	-6	4,392	-0.14%
2021/10/06	1	121.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	2	121.50	124.00	-2	5,048	-0.04%
2021/10/04	2.1	124.13	5	119.60	119.00	-2.9	5,076	-0.06%
2021/10/01	3	123.67	2	123.75	121.50	1	5,188	0.02%
2021/09/30	2	126.25	0	0.00	127.50	2	5,275	0.04%
2021/09/29	5	126.00	0	0.00	124.50	5	5,297	0.09%
2021/09/28	3	131.83	0	0.00	131.50	3	5,324	0.06%
2021/09/27	4	134.88	0	0.00	133.50	4	5,407	0.07%
2021/09/24	2	135.25	2	137.00	136.50	0	5,473	0.00%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/17	1	135.50	0	0.00	136.00	1	5,678	0.02%
2021/09/15	6	135.00	2	134.00	133.50	4	5,867	0.07%
2021/09/14	0	139.00	1	139.50	138.00	-1	6,005	-0.02%
2021/09/13	3	139.33	0	0.00	138.50	3	6,083	0.05%
2021/09/09	0	0.00	2	138.25	141.00	-2	6,439	-0.03%
2021/09/08	2.1	139.76	1	137.50	137.50	1.1	6,568	0.02%
2021/09/07	1	140.50	4	141.38	141.50	-3	6,608	-0.05%
2021/09/06	2	147.25	0	0.00	145.50	2	6,826	0.03%
2021/09/03	3	148.83	1.2	148.58	148.50	1.8	7,138	0.03%
2021/09/02	6	149.50	4	147.63	147.50	2	7,195	0.03%
2021/09/01	11.5	149.07	12	148.25	152.00	-0.5	7,157	-0.01%
2021/08/31	0	0.00	4	145.88	145.00	-4	7,103	-0.06%
2021/08/30	0	0.00	1	144.00	143.50	-1	7,113	-0.01%
2021/08/27	2	144.75	1	144.50	142.50	1	7,142	0.01%
2021/08/26	4.2	147.86	1	146.50	145.00	3.2	7,202	0.04%
2021/08/25	2	140.25	6	143.08	145.00	-4	7,326	-0.05%
2021/08/24	1	137.50	0	0.00	137.00	1	7,323	0.01%
2021/08/23	1	140.00	0	0.00	140.00	1	7,362	0.01%
2021/08/20	2	135.25	5	136.70	136.00	-3	7,413	-0.04%
2021/08/19	6	137.00	2	135.00	135.50	4	7,484	0.05%
2021/08/16	9	136.56	7	135.50	134.50	2	7,963	0.03%
2021/08/13	15	145.67	9	143.89	143.00	6	7,790	0.08%
2021/08/11	5	159.00	4	156.75	156.00	1	7,576	0.01%
2021/08/10	1	162.00	6	159.75	163.00	-5	7,581	-0.07%
2021/08/09	7	162.86	4	163.25	162.00	3	7,659	0.04%
2021/08/06	1	166.50	1	166.00	165.50	0	7,759	0.00%
2021/08/05	0	0.00	2	169.25	168.00	-2	7,924	-0.03%
2021/08/04	1	168.50	2	171.50	168.50	-1	8,069	-0.01%
2021/08/03	2	171.00	0	0.00	170.50	2	8,134	0.02%
2021/07/30	1	171.50	1	173.47	168.00	0	8,183	0.00%
2021/07/29	0	164.00	4	169.00	171.50	-4	8,221	-0.05%
2021/07/28	4	162.63	6	163.00	163.50	-2	8,249	-0.02%
2021/07/27	2.1	170.15	4	172.63	170.50	-2	8,269	-0.02%
2021/07/26	3	175.67	1	176.00	175.00	2	8,304	0.02%
2021/07/23	3	170.83	5	171.60	172.50	-2	8,256	-0.02%
2021/07/22	3	170.50	5	170.60	168.00	-2	8,207	-0.02%
2021/07/21	10	169.15	17	167.21	167.50	-7	8,146	-0.09%
2021/07/20	2	177.25	5	178.30	175.00	-3	7,935	-0.04%
2021/07/19	5	180.30	2	179.50	179.00	3	7,871	0.04%
2021/07/16	9	183.61	5	185.10	184.50	4	7,815	0.05%
2021/07/15	10	188.80	19	188.55	188.00	-9	7,706	-0.12%
2021/07/14	11	184.77	8.2	185.96	183.00	2.8	7,431	0.04%
2021/07/13	8	186.69	7	183.86	180.00	1	7,207	0.01%
2021/07/12	15	179.97	13.1	179.23	186.00	1.9	6,948	0.03%
2021/07/09	4	170.88	2	170.75	170.50	2	6,644	0.03%
2021/07/08	5	174.10	11	176.45	173.00	-6	6,766	-0.09%
2021/07/07	3	174.00	9.3	172.25	172.00	-6.3	6,750	-0.09%
2021/07/06	3	168.83	1	169.50	168.00	2	6,792	0.03%
2021/07/05	6	172.42	4	173.00	172.00	2	6,838	0.03%
2021/07/02	5	165.00	5	167.10	168.50	0	6,829	0.00%
2021/07/01	2.1	164.76	4	164.75	164.00	-1.9	6,840	-0.03%
2021/06/30	0	0.00	1	167.00	169.00	-1	6,861	-0.01%
2021/06/29	7	171.57	3	170.17	168.50	4	6,940	0.06%
2021/06/28	1	174.00	2	173.50	173.00	-1	7,134	-0.01%
2021/06/25	7	179.86	6	176.33	174.00	1	7,129	0.01%
2021/06/24	3	177.67	0	0.00	176.50	3	7,045	0.04%
2021/06/23	6	176.75	5	174.30	175.00	1	7,014	0.01%
2021/06/22	1	173.00	4	170.63	170.50	-3	6,885	-0.04%
2021/06/21	6	173.50	5.1	172.63	171.50	0.9	6,832	0.01%
2021/06/18	5	178.80	8	179.13	177.00	-3	6,705	-0.04%
2021/06/17	4	173.38	6.1	173.43	174.50	-2.1	6,484	-0.03%
2021/06/16	2	171.50	0	0.00	169.50	2	6,390	0.03%
2021/06/15	4	171.88	7.2	173.33	172.00	-3.2	6,359	-0.05%
2021/06/11	3	167.00	12	167.29	167.00	-9	6,218	-0.14%
2021/06/10	4	158.00	4	157.13	160.00	0	5,943	0.00%
2021/06/09	0	0.00	2	154.00	152.00	-2	5,890	-0.03%
2021/06/08	2	153.50	4	154.88	155.00	-2	5,946	-0.03%
2021/06/07	3	153.00	4	152.63	154.00	-1	5,999	-0.02%
2021/06/04	5	155.10	8	154.19	151.50	-3	5,961	-0.05%
2021/06/03	8	157.06	6	157.25	157.00	2	5,978	0.03%
2021/06/02	16.2	159.97	16	162.94	157.50	0.2	5,940	0.00%
2021/06/01	3	154.50	1	154.50	155.00	2	5,765	0.03%
2021/05/31	1	152.50	3	152.50	152.50	-2	5,804	-0.03%
2021/05/28	5	153.30	4	153.25	154.00	1	5,953	0.02%
2021/05/27	8	150.88	8	153.00	149.00	0	5,968	0.00%
2021/05/26	5	150.40	5	153.00	150.00	0	5,931	0.00%
2021/05/25	6	148.25	104	148.76	146.50	-98	5,877	-1.67%	大賣/
2021/05/24	114	136.65	15	138.13	143.50	99	5,725	1.73%	大買/
2021/05/21	1	131.00	3	128.50	130.50	-2	5,541	-0.04%
2021/05/20	3	127.00	2	129.25	124.50	1	5,629	0.02%
2021/05/19	3	127.67	2	128.00	127.50	1	5,799	0.02%
2021/05/18	2	129.00	2	129.50	131.00	0	5,877	0.00%
2021/05/17	1	123.50	5	124.10	123.50	-4	5,961	-0.07%
2021/05/14	7	132.07	7	132.00	127.00	0	6,002	0.00%
2021/05/13	12	128.54	15	131.23	132.00	-3	6,118	-0.05%
2021/05/12	6.2	128.52	2	128.50	122.00	4.2	6,583	0.06%
2021/05/11	5.2	135.96	8	137.56	135.00	-2.8	6,563	-0.04%
2021/05/10	6.1	148.84	3	150.83	147.00	3.1	6,685	0.05%
2021/05/07	4	149.25	2	150.00	151.50	2	6,828	0.03%
2021/05/06	5.1	145.38	4	141.63	142.50	1.1	7,030	0.02%
2021/05/05	17	146.41	18	147.86	145.00	-1	7,264	-0.01%
2021/05/04	11	142.45	11	135.86	139.50	0	8,261	0.00%
2021/05/03	3.3	148.11	3.4	150.24	146.00	-0.1	8,256	0.00%
2021/04/29	2	156.50	1	156.50	156.00	1	8,413	0.01%
2021/04/28	1	160.00	2	160.00	158.00	-1	8,642	-0.01%
2021/04/27	4	159.00	5	160.40	159.50	-1	8,883	-0.01%
2021/04/26	2.1	159.00	2	158.50	158.50	0.1	9,122	0.00%
2021/04/23	0	0.00	8	159.19	159.50	-8	9,430	-0.08%
2021/04/22	0.1	160.00	1	160.50	156.00	-0.9	9,853	-0.01%
2021/04/21	0	0.00	2	160.75	159.50	-2	10,035	-0.02%
2021/04/20	3.1	161.87	13	160.73	162.00	-9.9	10,308	-0.10%
2021/04/19	3	159.50	1.2	159.08	158.00	1.8	10,647	0.02%
2021/04/16	2	162.75	2	161.75	161.00	0	11,002	0.00%
2021/04/15	4	157.25	1	164.00	164.50	3	11,521	0.03%
2021/04/14	15.1	160.18	3	159.33	159.00	12.1	12,043	0.10%
2021/04/13	4	164.88	9.2	166.78	164.50	-5.2	12,703	-0.04%
2021/04/12	19.1	169.79	9	169.56	168.00	10.1	12,875	0.08%
2021/04/09	2.1	177.43	12	175.96	175.00	-9.9	13,056	-0.08%
2021/04/08	1.5	178.50	7	178.71	178.50	-5.5	13,451	-0.04%
2021/04/07	2.1	178.19	6	179.25	179.50	-3.9	13,495	-0.03%
2021/04/06	3.1	177.03	2	176.00	176.00	1.1	13,482	0.01%
2021/04/01	9	181.06	7	179.86	179.00	2	13,519	0.01%
2021/03/31	7	179.86	2.3	179.73	181.00	4.7	13,493	0.03%
2021/03/30	3.4	174.88	3	174.17	173.50	0.4	13,352	0.00%
2021/03/29	0	0.00	2	173.25	172.50	-2	13,563	-0.01%
2021/03/26	3	170.33	8	171.56	173.00	-5	13,815	-0.04%
2021/03/25	2	169.00	1	167.00	166.50	1	14,068	0.01%
2021/03/24	3	168.17	1	167.50	167.00	2	14,155	0.01%
2021/03/23	2.1	171.24	2	170.50	170.00	0.1	14,331	0.00%
2021/03/22	3.1	172.00	2	171.75	171.00	1.1	14,591	0.01%
2021/03/19	1	173.00	3	173.83	174.50	-2	15,058	-0.01%
2021/03/17	4.3	175.90	4	176.00	173.00	0.3	16,019	0.00%
2021/03/16	3	173.00	2	173.50	172.00	1	16,435	0.01%
2021/03/15	0.1	176.00	1	177.00	173.00	-0.9	17,301	-0.01%
2021/03/12	4	176.00	1	176.50	174.00	3	18,042	0.02%
2021/03/11	4	171.00	5	172.10	174.50	-1	18,240	-0.01%
2021/03/10	2	170.00	1	169.00	168.00	1	18,435	0.01%
2021/03/09	0	0.00	1	165.00	169.50	-1	18,692	-0.01%
2021/03/08	3	169.83	1	168.50	166.50	2	18,842	0.01%
2021/03/05	2.2	171.05	0	0.00	170.00	2.2	18,948	0.01%
2021/03/04	1.1	173.06	6	173.33	173.00	-4.9	19,169	-0.03%
2021/03/03	11.2	172.24	18	172.00	177.50	-6.8	19,401	-0.04%
2021/03/02	6.2	169.92	1.1	172.62	166.50	5.1	19,411	0.03%
2021/02/26	4.2	172.12	3	172.67	173.00	1.2	19,843	0.01%
2021/02/25	5.2	177.26	3	177.33	175.00	2.2	20,021	0.01%
2021/02/24	8.1	179.19	3	178.83	177.00	5.1	20,393	0.02%
2021/02/23	3.2	177.86	4	177.63	178.50	-0.8	20,736	0.00%
2021/02/22	6	183.33	4	182.13	181.50	2	21,242	0.01%
2021/02/19	8	182.44	15	183.50	183.50	-7	21,752	-0.03%
2021/02/18	11	178.64	1	179.00	179.00	10	22,257	0.04%
2021/02/17	7.2	180.18	5.5	181.36	181.00	1.7	22,991	0.01%
2021/02/05	9	175.22	6	176.00	174.50	3	23,351	0.01%
2021/02/04	6	173.83	8.1	172.43	174.00	-2.1	23,961	-0.01%
2021/02/03	42.1	181.86	19	179.76	178.00	23.1	24,408	0.09%
2021/02/02	12	191.92	8	191.63	192.50	4	24,549	0.02%
2021/02/01	3	183.67	7	186.07	191.00	-4	25,135	-0.02%
2021/01/29	11.1	189.73	7	188.86	185.50	4.1	25,467	0.02%
2021/01/28	7.2	195.46	4	193.38	192.00	3.2	25,635	0.01%
2021/01/27	6	205.25	3	204.00	203.00	3	25,941	0.01%
2021/01/26	12	209.34	20	211.55	203.00	-8	26,040	-0.03%
2021/01/25	5	201.90	2.1	200.01	200.00	3	24,975	0.01%
2021/01/22	8.1	201.06	7.1	203.14	203.00	1	24,898	0.00%
2021/01/21	3.4	200.13	6	199.42	203.00	-2.7	24,715	-0.01%
2021/01/20	5	197.20	7	197.79	195.00	-2	24,517	-0.01%
2021/01/19	7	204.57	4	202.13	204.00	3	24,299	0.01%
2021/01/18	3	199.33	9.1	192.16	202.50	-6.1	24,131	-0.03%
2021/01/15	17	205.85	7	203.14	193.00	10	23,970	0.04%
2021/01/14	2	202.00	2.1	205.14	199.00	-0.1	23,591	0.00%
2021/01/13	5.2	203.48	7	204.07	202.00	-1.8	23,410	-0.01%
2021/01/12	9.1	203.82	9.2	203.96	199.50	-0.1	23,156	0.00%
2021/01/11	7.2	200.62	10	201.95	205.50	-2.8	22,830	-0.01%
2021/01/08	17.1	201.56	12.2	201.20	196.00	5	22,519	0.02%
2021/01/07	12.1	201.80	18.3	200.88	203.00	-6.2	22,024	-0.03%
2021/01/06	16.1	195.94	11.3	193.61	193.00	4.9	21,470	0.02%
2021/01/05	11	189.18	6	191.25	188.00	5	20,708	0.02%
2021/01/04	16.2	187.43	19.3	187.10	187.50	-3.1	20,524	-0.01%
2020/12/31	11	183.82	21.2	183.89	183.50	-10.2	20,324	-0.05%
2020/12/30	1	173.50	4.1	173.64	176.50	-3.1	19,893	-0.02%
2020/12/29	5	171.80	4	172.50	171.50	1	19,833	0.01%
2020/12/28	4	171.88	5	173.20	172.00	-1	19,785	-0.01%
2020/12/25	9	171.56	6	169.75	169.00	3	19,703	0.02%
2020/12/24	1	171.00	1	172.50	170.00	0	19,653	0.00%
2020/12/23	5	172.10	3	171.83	173.50	2	19,578	0.01%
2020/12/22	10	168.45	7	169.57	167.50	3	19,489	0.02%
2020/12/21	6.1	165.93	11	163.95	164.00	-4.9	19,295	-0.03%
2020/12/18	3	172.33	4	172.38	171.50	-1	19,108	-0.01%
2020/12/17	5.1	172.80	6	173.75	175.00	-0.9	19,345	0.00%
2020/12/16	10.1	174.75	5	175.90	171.50	5.1	19,198	0.03%
2020/12/15	16	174.56	7	174.29	171.00	9	18,978	0.05%
2020/12/14	14.3	180.52	12	181.88	176.00	2.3	18,544	0.01%
2020/12/11	23.1	194.66	5	192.40	188.00	18.1	18,244	0.10%
2020/12/10	10.1	204.28	9	204.72	208.50	1.1	17,953	0.01%
2020/12/09	27	205.50	16	207.38	204.00	11	17,732	0.06%
2020/12/08	15.1	188.53	14	196.21	199.00	1.1	16,902	0.01%
2020/12/07	9	178.33	5	179.60	181.00	4	16,210	0.02%
2020/12/04	8	179.94	0	0.00	176.50	8	16,011	0.05%
2020/12/03	3	176.00	7	179.00	185.00	-4	15,856	-0.03%
2020/12/02	3	181.33	8	180.38	177.00	-5	15,706	-0.03%
2020/12/01	4	178.88	6	178.92	180.50	-2	15,636	-0.01%
2020/11/30	11	179.50	6	180.00	179.50	5	15,668	0.03%
2020/11/27	7	173.43	15	174.63	177.00	-8	15,781	-0.05%
2020/11/26	5	179.30	5	179.90	179.50	0	15,633	0.00%
2020/11/25	13	179.65	13.1	178.47	179.00	-0.1	15,522	0.00%
2020/11/24	11	190.00	4	187.63	185.00	7	15,127	0.05%
2020/11/23	8	188.69	9.1	187.08	190.00	-1.1	15,109	-0.01%
2020/11/20	14	189.89	6	189.33	187.00	8	15,053	0.05%
2020/11/19	17	190.09	9	188.94	189.50	8	14,903	0.05%
2020/11/18	9.1	185.12	9	184.94	186.50	0.1	14,501	0.00%
2020/11/17	20	187.03	18	183.49	179.50	2	14,192	0.01%
2020/11/16	15	183.20	116	184.07	190.00	-101	13,878	-0.73%	大賣/鉅額交易
2020/11/13	9	169.67	12	171.21	175.00	-3	13,259	-0.02%
2020/11/12	11	169.77	29	168.52	170.00	-18	12,977	-0.14%
2020/11/11	15	161.73	15	162.47	171.00	0	12,355	0.00%
2020/11/10	30	158.38	29	158.00	160.00	1	11,944	0.01%
2020/11/09	11	151.73	22	152.93	156.50	-11	11,295	-0.10%
2020/11/06	113	138.33	25	141.76	142.50	88	10,799	0.81%	大買/
2020/11/05	25	135.12	44	135.85	136.50	-19	10,591	-0.18%
2020/11/04	29	132.16	23	131.63	135.00	6	10,510	0.06%
2020/11/03	15	126.17	19	127.03	127.00	-4	10,071	-0.04%
2020/11/02	2	119.00	3	120.17	119.50	-1	9,829	-0.01%
2020/10/30	1	120.50	3	121.00	120.00	-2	9,998	-0.02%
2020/10/29	1	121.50	1	118.00	121.00	0	10,137	0.00%
2020/10/28	4	121.13	0	0.00	120.50	4	10,289	0.04%
2020/10/27	0	0.00	2	121.50	124.00	-2	10,407	-0.02%
2020/10/26	2	125.00	3	123.83	122.50	-1	10,636	-0.01%
2020/10/23	18	124.11	16	124.25	124.50	2	10,925	0.02%
2020/10/22	4	118.75	5	119.70	121.00	-1	11,681	-0.01%
2020/10/21	1	118.00	2	117.50	117.00	-1	12,242	-0.01%
2020/10/20	2	117.25	1	116.50	117.50	1	12,615	0.01%
2020/10/19	1	118.50	3	118.50	118.50	-2	12,784	-0.02%
2020/10/16	3	119.33	0	0.00	118.50	3	13,006	0.02%
2020/10/15	5	123.40	0	0.00	123.00	5	13,396	0.04%
2020/10/14	2	123.25	4	123.25	122.50	-2	13,720	-0.01%
2020/10/13	4	122.50	2	123.50	123.50	2	14,190	0.01%
2020/10/12	6	122.67	4	123.38	121.50	2	14,629	0.01%
2020/10/08	5	121.10	13	121.81	121.00	-8	15,305	-0.05%
2020/10/07	8	118.31	15	118.03	118.00	-7	15,940	-0.04%
2020/10/06	0.1	118.00	1	117.00	117.00	-0.9	16,476	-0.01%
2020/10/05	14	116.75	0	0.00	116.50	14	17,141	0.08%
2020/09/30	1	114.50	1	115.50	117.00	0	17,743	0.00%
2020/09/29	1	114.00	1	115.00	113.50	0	18,154	0.00%
2020/09/28	3	114.00	0	0.00	114.00	3	18,800	0.02%
2020/09/25	1	110.50	1	113.00	110.50	0	19,141	0.00%
2020/09/24	5	115.00	2.1	116.48	115.00	2.9	19,447	0.02%
2020/09/23	6	117.83	9	117.78	119.50	-3	20,036	-0.01%
2020/09/22	20.2	118.99	13	119.81	118.00	7.2	20,364	0.04%
2020/09/21	4	127.00	1	126.00	125.50	3	20,809	0.01%
2020/09/18	2	127.50	1	128.50	127.00	1	21,670	0.00%
2020/09/17	0	0.00	2	128.50	127.00	-2	22,528	-0.01%
2020/09/16	2	129.50	20	128.35	128.00	-18	23,416	-0.08%
2020/09/15	18	133.39	6	132.75	129.50	12	23,469	0.05%
2020/09/14	14	129.75	9	130.39	131.50	5	23,225	0.02%
2020/09/11	3	126.33	3	124.83	125.50	0	23,024	0.00%
2020/09/10	0	0.00	1	126.00	125.00	-1	22,969	0.00%
2020/09/09	4	124.75	5	124.40	126.50	-1	22,944	0.00%
2020/09/08	6	125.25	4	125.25	126.00	2	22,944	0.01%
2020/09/07	7	129.07	8	124.94	124.00	-1	22,954	0.00%
2020/09/04	10	127.10	9	126.33	129.00	1	22,976	0.00%
2020/09/03	2	129.50	6	129.42	127.50	-4	22,886	-0.02%
2020/09/02	4	128.25	9	129.17	129.00	-5	22,798	-0.02%
2020/09/01	1	125.00	3	125.17	125.50	-2	22,541	-0.01%
2020/08/31	4	124.00	9	123.78	123.50	-5	22,476	-0.02%
2020/08/28	3	120.83	4	122.63	123.00	-1	22,550	0.00%
2020/08/27	10	122.80	12	122.13	121.50	-2	22,530	-0.01%
2020/08/26	17	121.09	12	122.13	122.00	5	22,493	0.02%
2020/08/25	10	116.50	14	116.68	118.00	-4	22,183	-0.02%
2020/08/24	6	109.00	4	111.75	112.00	2	21,931	0.01%
2020/08/21	5	107.70	7	108.14	110.00	-2	21,832	-0.01%
2020/08/20	12	108.08	9	107.89	102.00	3	21,572	0.01%
2020/08/19	6	115.83	11	115.36	112.50	-5	21,309	-0.02%
2020/08/18	12	118.17	32	118.03	118.00	-20	21,142	-0.09%
2020/08/17	5	123.60	173	122.51	122.00	-168	20,998	-0.80%	大賣/鉅額交易
2020/08/14	23.1	120.26	28	122.00	126.00	-4.9	21,133	-0.02%
2020/08/13	4	122.88	5	122.90	120.50	-1	20,947	0.00%
2020/08/12	19	125.42	113	124.30	123.50	-94	20,939	-0.45%	大賣/
2020/08/11	179	130.12	20	129.18	127.50	159	20,872	0.76%	大買/鉅額交易
2020/08/10	150	129.83	11.2	130.09	128.00	138.8	20,869	0.67%	大買/鉅額交易
2020/08/07	7.1	128.56	3	128.83	126.50	4.1	20,790	0.02%
2020/08/06	22	128.89	21.3	129.01	128.50	0.7	20,802	0.00%
2020/08/05	17	128.74	15	127.37	127.00	2	20,761	0.01%
2020/08/04	0	0.00	1	128.00	128.00	-1	20,817	0.00%
2020/08/03	6.2	127.76	10	127.95	125.00	-3.8	20,802	-0.02%
2020/07/31	16	124.72	19	123.61	126.00	-3	20,709	-0.01%
2020/07/30	24	125.08	21	125.26	123.00	3	20,683	0.01%
2020/07/29	36	120.74	36	120.68	125.00	0	20,576	0.00%
2020/07/28	50	128.73	44	125.55	119.00	6	20,433	0.03%
2020/07/27	28	129.05	55	127.27	130.00	-27	19,670	-0.14%
2020/07/24	17	125.71	18	125.44	122.00	-1	19,162	-0.01%
2020/07/23	35.3	125.92	30	126.40	125.50	5.3	18,906	0.03%
2020/07/22	51	125.67	23	126.39	128.00	28	18,943	0.15%
2020/07/21	7	125.64	17	126.91	126.50	-10	18,718	-0.05%
2020/07/20	13	118.69	9	119.56	120.50	4	18,387	0.02%
2020/07/17	24	122.48	17	123.74	121.50	7	18,135	0.04%
2020/07/16	33	125.74	30	126.30	128.00	3	17,773	0.02%
2020/07/15	36	130.65	31.1	127.59	125.00	4.9	17,379	0.03%
2020/07/14	53	140.58	46	140.57	136.50	7	16,998	0.04%
2020/07/13	25	135.34	70	134.56	140.50	-45	16,475	-0.27%
2020/07/10	67	135.30	59.1	135.61	128.00	7.9	16,084	0.05%
2020/07/09	32	139.61	42	137.29	138.00	-10	15,491	-0.06%
2020/07/08	34	132.04	49	132.58	133.00	-15	14,981	-0.10%
2020/07/07	64	129.20	48	128.64	129.50	16	14,728	0.11%
2020/07/06	18	123.17	41	123.46	123.00	-23	14,173	-0.16%
2020/07/03	32	121.44	16.1	120.46	119.50	15.9	13,982	0.11%
2020/07/02	21	123.05	33	121.44	125.00	-12	13,554	-0.09%
2020/07/01	22	116.73	46	116.40	116.00	-24	12,873	-0.19%
2020/06/30	85	114.72	45	113.66	112.00	40	12,431	0.32%
2020/06/29	34	111.15	52	110.67	115.00	-18	11,637	-0.15%
2020/06/24	88	102.22	35	103.06	105.50	53	10,716	0.49%
2020/06/23	38	93.56	105	93.24	96.10	-67	9,831	-0.68%	大賣/
2020/06/22	2	86.05	12	86.47	87.40	-10	8,916	-0.11%
2020/06/19	2	85.20	1	84.40	84.00	1	8,763	0.01%
2020/06/18	6	83.45	13	82.58	84.40	-7	8,698	-0.08%
2020/06/17	4	81.68	13	81.45	81.30	-9	8,622	-0.10%
2020/06/16	13	81.35	27	81.61	82.30	-14	8,616	-0.16%
2020/06/15	13	80.24	11	80.74	79.80	2	8,564	0.02%
2020/06/12	7	79.26	5	79.76	81.50	2	8,550	0.02%
2020/06/11	14	85.22	3	84.73	81.60	11	8,523	0.13%
2020/06/10	3	86.10	7	86.23	86.10	-4	8,428	-0.05%
2020/06/09	27	85.93	23	86.23	86.00	4	8,424	0.05%
2020/06/08	4	87.65	9	87.74	86.80	-5	8,733	-0.06%
2020/06/05	12	86.88	35	87.13	86.80	-23	8,930	-0.26%
2020/06/04	45	87.13	32	88.33	86.50	13	9,056	0.14%
2020/06/03	1	85.30	9	85.81	85.90	-8	9,109	-0.09%
2020/06/02	38	86.57	19	85.94	84.00	19	9,114	0.21%
2020/06/01	1.2	82.96	6	83.93	85.20	-4.8	9,265	-0.05%
2020/05/29	2	82.10	2	82.15	81.70	0	9,465	0.00%
2020/05/28	17	82.81	1	84.10	81.50	16	9,550	0.17%
2020/05/27	8	84.63	6	84.05	84.00	2	9,539	0.02%
2020/05/26	13	84.31	21	85.03	84.50	-8	9,532	-0.08%
2020/05/25	16	82.73	3	83.33	83.40	13	9,439	0.14%
2020/05/22	13	82.45	2	82.40	81.90	11	9,445	0.12%
2020/05/21	13.2	82.99	9	83.40	84.50	4.2	9,372	0.05%
2020/05/20	3	78.13	4	78.70	78.20	-1	9,126	-0.01%
2020/05/19	11	79.10	0	0.00	77.70	11	9,054	0.12%
2020/05/18	18	80.37	6	80.07	79.10	12	8,949	0.13%
2020/05/15	39	83.65	54	83.16	83.50	-15	8,879	-0.17%
2020/05/14	52	87.96	26.2	88.33	85.20	25.8	8,911	0.29%
2020/05/13	7	87.86	9	87.51	88.40	-2	9,000	-0.02%
2020/05/12	13	87.44	28	87.13	86.10	-15	9,134	-0.16%
2020/05/11	26	87.30	4	87.98	87.30	22	9,661	0.23%
2020/05/08	7	85.64	13	85.27	84.80	-6	9,777	-0.06%
2020/05/07	7	84.40	13	83.56	83.70	-6	9,807	-0.06%
2020/05/06	6	82.00	12	82.08	81.70	-6	9,836	-0.06%
2020/05/05	18.2	84.63	8	84.65	83.50	10.2	9,946	0.10%
2020/05/04	6	82.88	7	84.17	85.00	-1	9,910	-0.01%
2020/04/30	11	83.77	3	83.60	82.70	8	9,851	0.08%
2020/04/29	12	83.00	15	82.68	81.90	-3	9,859	-0.03%
2020/04/28	8	82.73	8	82.34	82.00	0	9,997	0.00%
2020/04/27	3	79.60	21.1	81.86	83.00	-18.1	9,876	-0.18%
2020/04/24	7	78.31	35	78.10	77.70	-28	9,790	-0.29%
2020/04/23	11	78.71	20	77.99	78.10	-9	10,157	-0.09%
2020/04/22	19	75.04	18	76.16	76.80	1	10,429	0.01%
2020/04/21	12	76.53	29	77.39	75.00	-17	10,445	-0.16%
2020/04/20	12	78.30	5	78.74	78.60	7	10,568	0.07%
2020/04/17	17	79.60	16	81.61	79.40	1	10,565	0.01%
2020/04/16	30	76.84	20	75.43	78.00	10	10,358	0.10%
2020/04/15	18	74.23	21	74.69	74.70	-3	10,145	-0.03%
2020/04/14	2	73.40	6	73.45	73.60	-4	9,967	-0.04%
2020/04/13	11	72.78	11	72.56	72.10	0	9,871	0.00%
2020/04/10	56	72.62	7	73.61	74.50	49	9,748	0.50%
2020/04/09	5	71.48	61	70.60	71.20	-56	9,553	-0.59%
2020/04/08	15	71.22	5	71.20	73.30	10	9,411	0.11%
2020/04/07	61	65.10	0	0.00	69.00	61	9,184	0.66%
2020/04/01	0	0.00	2	60.60	61.00	-2	9,162	-0.02%
2020/03/31	2	59.00	0	0.00	59.00	2	9,188	0.02%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/19	1	44.15	0	0.00	44.15	1	11,096	0.01%
2020/03/18	0	0.00	20	50.50	49.05	-20	11,755	-0.17%
2020/03/17	3	54.43	47	54.73	54.50	-44	12,081	-0.36%
2020/03/16	1	59.90	22	63.72	59.90	-21	12,017	-0.17%
2020/03/13	5	66.50	0	0.00	66.50	5	11,967	0.04%
2020/03/12	34.1	74.39	43	74.37	73.80	-8.9	11,995	-0.07%
2020/03/11	12	87.08	11	85.75	82.00	1	11,586	0.01%
2020/03/10	7	84.10	10	84.35	88.90	-3	11,269	-0.03%
2020/03/09	30	86.87	26	86.07	85.40	4	11,052	0.04%
2020/03/06	4	93.00	1	92.20	92.20	3	10,805	0.03%
2020/03/05	0	0.00	38	93.81	94.40	-38	10,694	-0.36%
2020/03/04	14	90.99	5	90.14	90.50	9	10,369	0.09%
2020/03/03	0	0.00	5	92.52	93.30	-5	10,123	-0.05%
2020/03/02	1	86.00	0	0.00	88.00	1	10,366	0.01%
2020/02/27	5	90.44	0	0.00	88.90	5	10,608	0.05%
2020/02/26	0	0.00	4	92.40	91.00	-4	10,801	-0.04%
2020/02/25	23	92.59	2	92.90	92.80	21	11,563	0.18%
2020/02/24	0	0.00	9	90.29	92.00	-9	12,057	-0.07%
2020/02/21	1	90.00	1	90.00	90.70	0	12,145	0.00%
2020/02/20	1	90.30	0	0.00	90.50	1	12,200	0.01%
2020/02/19	6	88.97	13	88.72	89.60	-7	12,238	-0.06%
2020/02/18	13	89.15	16	89.38	87.10	-3	12,283	-0.02%
2020/02/17	36	93.39	17	91.56	90.30	19	12,367	0.15%
2020/02/14	4	92.58	5	92.74	92.90	-1	12,039	-0.01%
2020/02/13	16	94.59	6	94.05	92.20	10	11,828	0.08%
2020/02/12	43	93.03	24.3	93.30	93.90	18.7	11,698	0.16%
2020/02/11	1	87.70	105	89.76	90.30	-104	11,126	-0.93%	大賣/鉅額交易
2020/02/10	16	83.16	6	83.03	82.10	10	10,831	0.09%
2020/02/07	15	82.63	6	83.12	81.50	9	10,693	0.08%
2020/02/06	7.3	83.40	26	81.44	84.50	-18.7	10,615	-0.18%
2020/02/05	7	79.60	5	79.70	79.10	2	10,467	0.02%
2020/02/04	59	79.30	5	79.34	80.20	54	10,441	0.52%
2020/02/03	3	74.53	9	72.12	74.70	-6	10,361	-0.06%
2020/01/31	79	79.34	2	78.90	78.60	77	10,724	0.72%
2020/01/30	1	80.70	2	80.70	80.70	-1	10,841	-0.01%
2020/01/20	64	90.14	2	90.15	89.60	62	11,261	0.55%
2020/01/17	24	90.05	19	89.84	90.00	5	11,488	0.04%
2020/01/16	24	84.93	66	85.69	87.20	-42	11,434	-0.37%
2020/01/15	5	83.80	2	84.05	83.50	3	11,303	0.03%
2020/01/14	3	83.43	12	83.22	84.60	-9	11,542	-0.08%
2020/01/13	2	80.75	2	80.85	80.60	0	11,503	0.00%
2020/01/10	3	80.57	5	81.68	80.30	-2	11,529	-0.02%
2020/01/09	0	0.00	2	80.00	80.80	-2	11,344	-0.02%
2020/01/08	3	77.70	1	77.60	77.00	2	11,346	0.02%
2020/01/07	0	0.00	6	75.50	76.30	-6	11,372	-0.05%
2020/01/03	1	79.00	2	78.90	79.20	-1	11,433	-0.01%
2019/12/27	0	0.00	1	80.50	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	5	78.96	79.50	-5	11,499	-0.04%
2019/12/25	6	80.32	6	80.08	77.80	0	11,476	0.00%
2019/12/24	6	79.63	5	79.76	80.50	1	11,212	0.01%
2019/12/23	9	77.31	6	77.02	77.70	3	11,084	0.03%
2019/12/20	8	80.19	14	79.89	78.80	-6	10,936	-0.05%
2019/12/19	10	83.75	5	84.22	83.00	5	10,824	0.05%
2019/12/18	0	0.00	1	82.50	83.00	-1	10,621	-0.01%
2019/12/17	5	82.72	1	82.70	82.80	4	10,511	0.04%
2019/12/16	4	82.30	6	82.32	83.50	-2	10,491	-0.02%
2019/12/13	15	81.77	7	80.60	79.40	8	10,099	0.08%
2019/12/12	5	77.42	12	78.31	79.70	-7	9,473	-0.07%
2019/12/11	0	0.00	3	72.50	72.50	-3	9,150	-0.03%
2019/12/09	0	0.00	2	71.50	71.50	-2	9,189	-0.02%
2019/12/04	0	0.00	2	66.60	67.40	-2	9,452	-0.02%
2019/12/02	0	0.00	2	64.90	64.80	-2	9,657	-0.02%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	9	67.11	3.3	66.89	66.20	5.7	9,792	0.06%
2019/11/26	6	69.88	6	70.20	69.90	0	9,471	0.00%
2019/11/25	2	69.60	6	70.83	70.30	-4	9,255	-0.04%
2019/11/22	22	70.63	20	71.11	71.00	2	9,023	0.02%
2019/11/21	19	65.41	30	67.11	70.00	-11	8,275	-0.13%
2019/11/20	11	64.70	11	64.90	63.70	0	7,756	0.00%
2019/11/19	2	62.55	2	64.10	64.10	0	7,777	0.00%
2019/11/18	2	64.20	2	64.50	63.50	0	8,006	0.00%
2019/11/15	0	0.00	1	64.10	64.00	-1	8,002	-0.01%
2019/11/14	4	61.75	0	0.00	64.30	4	7,985	0.05%
2019/11/13	0	0.00	1	63.10	63.60	-1	8,007	-0.01%
2019/11/11	7	63.64	9	60.80	60.90	-2	8,044	-0.02%
2019/11/08	0.1	67.20	0	0.00	67.00	0.1	7,968	0.00%
2019/11/07	7	64.57	0	0.00	64.20	7	7,975	0.09%
2019/11/06	2	67.80	1	66.20	65.90	1	8,028	0.01%
2019/11/05	0	0.00	1	66.50	66.60	-1	8,016	-0.01%
2019/11/04	0	0.00	5	66.88	67.00	-5	8,031	-0.06%
2019/11/01	0	0.00	3	65.33	65.70	-3	7,989	-0.04%
2019/10/31	0	0.00	2.1	63.73	62.90	-2.1	7,970	-0.03%
2019/10/30	5	64.86	9	64.78	65.30	-4	7,902	-0.05%
2019/10/29	5	61.38	6	61.82	62.50	-1	7,459	-0.01%
2019/10/28	10	61.21	9	60.83	62.50	1	7,213	0.01%
2019/10/25	7	58.34	12	57.85	58.40	-5	6,847	-0.07%
2019/10/24	2	56.10	14.1	55.47	57.10	-12.1	6,622	-0.18%
2019/10/23	1	53.20	1	53.50	53.20	0	6,388	0.00%
2019/10/22	2	52.50	16	52.24	53.40	-14	6,493	-0.22%
2019/10/21	3	50.50	1	51.00	50.70	2	6,472	0.03%
2019/10/18	2	48.33	4	48.74	48.75	-2	6,602	-0.03%
2019/10/15	1	46.60	0	0.00	46.70	1	6,832	0.01%
2019/10/14	5	45.90	0	0.00	45.85	5	6,886	0.07%
2019/10/03	0.2	48.50	0	0.00	48.45	0.2	7,488	0.00%
2019/10/01	1	48.20	1	48.15	47.80	0	7,684	0.00%
2019/09/27	1	47.10	7	47.35	47.80	-6	7,994	-0.08%
2019/09/26	13	48.40	0	0.00	47.70	13	8,055	0.16%
2019/09/25	1	48.70	1	48.55	48.60	0	7,997	0.00%
2019/09/24	21	50.19	3	49.90	49.20	18	7,972	0.23%
2019/09/23	4.2	50.79	8	51.16	51.60	-3.8	7,820	-0.05%
2019/09/20	0	49.75	1	49.60	49.65	-1	7,658	-0.01%
2019/09/19	1	50.50	0	0.00	49.75	1	7,631	0.01%
2019/09/18	1	48.65	0	0.00	48.70	1	7,452	0.01%
2019/09/16	11	49.55	11	49.72	49.15	0	7,406	0.00%
2019/09/12	0	0.00	3	49.17	49.10	-3	7,355	-0.04%
2019/09/11	16	49.44	11	49.30	48.90	5	7,347	0.07%
2019/09/10	0	0.00	5	48.70	48.70	-5	7,287	-0.07%
2019/09/09	0	0.00	2	49.58	49.55	-2	7,298	-0.03%
2019/09/06	11	50.05	8	50.56	49.60	3	7,253	0.04%
2019/09/05	5	49.65	6	49.65	49.10	-1	6,993	-0.01%
2019/09/04	18	49.36	21	49.50	49.00	-3	6,930	-0.04%
2019/09/03	18	48.05	4	48.10	48.15	14	6,843	0.20%
2019/09/02	4	47.80	0	0.00	47.80	4	6,790	0.06%
2019/08/30	0	0.00	3	48.02	48.10	-3	6,767	-0.04%
2019/08/28	9	47.46	6	46.78	46.50	3	6,616	0.05%
2019/08/27	1	46.05	3	46.07	45.75	-2	6,507	-0.03%
2019/08/26	4	45.86	1	45.75	45.25	3	6,483	0.05%
2019/08/23	1	47.50	0	0.00	47.10	1	6,419	0.02%
2019/08/22	1	48.60	11	48.56	48.20	-10	6,365	-0.16%
2019/08/21	7	48.55	9	49.31	49.50	-2	6,219	-0.03%
2019/08/19	2	47.20	4	47.08	47.20	-2	5,832	-0.03%
2019/08/16	25	47.33	12	47.23	46.15	13	5,768	0.23%
2019/08/15	1	47.30	1	49.05	49.10	0	5,559	0.00%
2019/08/13	0	0.00	2	47.80	47.70	-2	5,415	-0.04%
2019/08/12	10	49.20	8	49.03	48.90	2	5,341	0.04%
2019/08/08	0	0.00	2	47.05	47.85	-2	5,247	-0.04%
2019/08/07	3	45.50	1	44.70	44.30	2	5,122	0.04%
2019/08/06	2	43.68	1	44.65	45.05	1	5,075	0.02%
2019/08/05	3	46.65	10	46.62	46.35	-7	4,992	-0.14%
2019/08/02	3	46.60	1	46.05	46.50	2	4,936	0.04%
2019/08/01	1	48.10	3	48.20	48.25	-2	4,875	-0.04%
2019/07/31	1	48.50	3	48.77	49.00	-2	4,831	-0.04%
2019/07/30	5	48.48	16	47.69	47.50	-11	4,736	-0.23%
2019/07/29	4	49.91	7	49.63	49.50	-3	4,617	-0.06%
2019/07/26	16	51.84	8	51.68	51.00	8	4,519	0.18%
2019/07/25	3	50.90	17	51.40	51.50	-14	4,353	-0.32%
2019/07/24	22	50.83	22	50.66	51.50	0	4,223	0.00%
2019/07/23	23	49.02	16	48.59	48.05	7	3,858	0.18%
2019/07/22	4	45.90	14	46.79	48.95	-10	3,506	-0.29%
2019/07/19	16	44.59	30	44.57	44.50	-14	3,149	-0.44%
2019/07/18	5	42.46	0	0.00	41.95	5	2,877	0.17%
2019/07/17	2	44.03	4	43.73	43.25	-2	2,829	-0.07%
2019/07/16	8	44.20	12	44.17	44.00	-4	2,815	-0.14%
2019/07/15	3	43.07	6	43.00	43.65	-3	2,741	-0.11%
2019/07/12	24	43.65	14	43.05	43.10	10	2,702	0.37%
2019/07/11	3	41.98	1	41.50	43.00	2	2,412	0.08%
2019/07/10	2	40.78	2	41.15	40.80	0	2,316	0.00%
2019/07/09	5	41.27	3	41.27	40.40	2	2,410	0.08%
2019/07/08	10	41.93	12	41.48	41.30	-2	2,324	-0.09%
2019/07/05	2	40.60	2	40.93	42.40	0	2,310	0.00%
2019/07/04	10	40.41	37	40.46	40.30	-27	2,161	-1.25%
2019/07/03	0	0.00	1	39.20	39.30	-1	1,933	-0.05%
2019/07/01	0	0.00	2	35.28	35.20	-2	1,845	-0.11%
2019/06/27	1	34.10	0	0.00	33.80	1	1,887	0.05%
2019/06/26	2	33.45	0	0.00	33.70	2	1,907	0.10%
2019/06/25	0	0.00	1	33.80	33.65	-1	1,971	-0.05%
2019/06/24	2	34.08	0	0.00	34.20	2	2,078	0.10%
2019/06/21	0	0.00	1	34.90	34.65	-1	2,070	-0.05%
2019/06/19	0	0.00	2	34.40	34.40	-2	2,078	-0.10%
2019/06/18	1	34.60	0	0.00	34.70	1	2,061	0.05%
2019/06/17	1	35.60	1	35.35	34.85	0	2,070	0.00%
2019/06/14	3	33.97	1	33.95	33.80	2	2,016	0.10%
2019/06/12	2	34.58	1	34.10	34.30	1	2,045	0.05%
2019/06/11	1	34.50	0	0.00	34.00	1	2,045	0.05%
2019/06/10	0	0.00	1	32.20	32.45	-1	1,978	-0.05%
2019/06/06	1	31.90	1	32.00	31.65	0	1,978	0.00%
2019/06/05	0	0.00	1	32.05	31.55	-1	1,972	-0.05%
2019/06/04	1	31.30	0	0.00	31.40	1	1,980	0.05%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/31	0	0.00	1	32.85	32.55	-1	2,041	-0.05%
2019/05/30	0	0.00	1	32.20	32.35	-1	2,038	-0.05%
2019/05/28	2	31.70	2	31.70	33.15	0	2,048	0.00%
2019/05/23	1	31.90	0	0.00	31.50	1	2,102	0.05%
2019/05/20	3	33.15	0	0.00	33.45	3	2,227	0.13%
2019/05/17	4	34.50	0	0.00	33.95	4	2,285	0.18%
2019/05/15	1	35.95	0	0.00	36.15	1	2,541	0.04%
2019/05/14	1	33.50	1	34.05	35.10	0	2,621	0.00%
2019/05/13	1	35.90	1	35.40	35.00	0	2,659	0.00%
2019/05/10	3	35.77	3	36.00	35.60	0	2,744	0.00%
2019/05/09	1	37.00	0	0.00	36.10	1	2,759	0.04%
2019/05/08	6	37.82	0	0.00	37.75	6	2,768	0.22%
2019/05/06	1	38.30	4	38.76	38.50	-3	2,907	-0.10%
2019/05/03	0	0.00	1	39.90	39.75	-1	3,405	-0.03%
2019/04/29	32	39.26	1	39.25	39.30	31	3,562	0.87%
2019/04/26	1	40.55	11	41.69	40.75	-10	3,544	-0.28%
2019/04/25	1	41.60	0	0.00	42.00	1	3,523	0.03%
2019/04/24	6	42.10	2	42.15	42.05	4	3,522	0.11%
2019/04/23	8	42.41	0	0.00	42.50	8	3,508	0.23%
2019/04/22	0	0.00	6	42.78	43.30	-6	3,497	-0.17%
2019/04/19	7	42.10	7	42.11	41.80	0	3,463	0.00%
2019/04/18	11	42.64	3	43.00	41.40	8	3,447	0.23%
2019/04/17	6	43.75	8	43.91	43.60	-2	3,387	-0.06%
2019/04/16	10	43.42	1.2	44.24	43.30	8.8	3,329	0.27%
2019/04/15	17	43.42	15	43.40	44.00	2	3,260	0.06%
2019/04/12	0	0.00	4	42.15	42.00	-4	3,118	-0.13%
2019/04/11	18	42.07	10	42.69	41.20	8	3,102	0.26%
2019/04/10	0	0.00	20	42.15	41.90	-20	3,043	-0.66%
2019/04/09	40	42.35	34	42.72	42.70	6	3,017	0.20%
2019/04/08	0.2	41.50	25	41.63	41.45	-24.8	2,915	-0.85%
2019/04/03	1	41.40	0	0.00	40.90	1	2,892	0.03%
2019/04/02	10	41.38	10	41.78	41.45	0	2,886	0.00%
2019/04/01	1	40.10	15	41.18	40.95	-14	2,858	-0.49%
2019/03/29	2	40.50	0	0.00	40.00	2	2,810	0.07%
2019/03/28	12	42.09	13	41.84	40.70	-1	2,797	-0.04%
2019/03/27	4	39.95	8	40.99	41.60	-4	2,738	-0.15%
2019/03/26	10	39.65	10	39.44	39.00	0	2,635	0.00%
2019/03/25	11	39.61	11	39.19	38.95	0	2,649	0.00%
2019/03/22	5	39.85	0	0.00	40.50	5	2,641	0.19%
2019/03/20	22	39.48	21	39.23	39.15	1	2,631	0.04%
2019/03/18	5	39.65	5	39.50	39.35	0	2,645	0.00%
2019/03/15	1	39.35	11	39.40	39.45	-10	2,655	-0.38%
2019/03/13	5	38.60	0	0.00	38.35	5	2,674	0.19%
2019/03/12	0	0.00	4	39.20	38.50	-4	2,703	-0.15%
2019/03/11	0	0.00	7	38.96	38.85	-7	2,736	-0.26%
2019/03/08	1	37.50	0	0.00	38.45	1	2,814	0.04%
2019/03/07	15	38.23	3	38.33	38.00	12	2,872	0.42%
2019/03/06	11	40.40	10	40.38	40.05	1	2,892	0.03%
2019/03/04	9	40.66	8	40.59	40.65	1	2,959	0.03%
2019/02/27	10	39.70	0	0.00	40.00	10	2,970	0.34%
2019/02/26	0	0.00	1	40.55	40.20	-1	2,979	-0.03%
2019/02/25	2	40.85	0	0.00	40.75	2	3,017	0.07%
2019/02/22	1	41.20	0	0.00	40.75	1	3,024	0.03%
2019/02/21	1	41.60	1	42.20	41.50	0	3,023	0.00%
2019/02/20	5	41.00	2	41.50	41.10	3	2,984	0.10%
2019/02/18	2	40.90	4	40.39	41.10	-2	2,940	-0.07%
2019/02/15	16	42.41	6	42.88	42.00	10	2,897	0.35%
2019/02/14	4	43.05	8	43.19	43.25	-4	2,836	-0.14%
2019/02/13	3	40.77	4	40.83	41.10	-1	2,698	-0.04%
2019/02/12	0	0.00	6	40.03	39.55	-6	2,629	-0.23%
2019/02/11	0	0.00	1	39.00	39.80	-1	2,624	-0.04%
2019/01/30	9	37.89	8	37.94	38.00	1	2,563	0.04%
2019/01/29	1	37.50	0	0.00	37.45	1	2,623	0.04%
2019/01/24	12	37.94	14	38.00	38.30	-2	2,630	-0.08%
2019/01/23	5	36.70	2	36.33	37.00	3	2,159	0.14%
2019/01/22	0	0.00	2	33.75	33.65	-2	2,019	-0.10%
2019/01/21	0	0.00	1	33.60	33.50	-1	2,031	-0.05%
2019/01/17	1	33.35	0	0.00	32.75	1	2,130	0.05%
2019/01/16	1	32.95	0	0.00	33.10	1	2,164	0.05%
2019/01/14	0	0.00	6	32.15	32.00	-6	2,229	-0.27%
2019/01/11	2	32.68	1	33.30	32.65	1	2,273	0.04%
2019/01/10	2	33.80	0	0.00	33.60	2	2,281	0.09%
2019/01/09	0	0.00	1	33.45	33.30	-1	2,315	-0.04%
2019/01/07	0	0.00	2	33.18	33.25	-2	2,439	-0.08%
2019/01/04	3	31.90	0	0.00	32.30	3	2,508	0.12%
2019/01/03	0	0.00	1	33.00	32.85	-1	2,569	-0.04%
2019/01/02	1	33.40	0	0.00	33.75	1	2,641	0.04%
2018/12/27	1	34.20	1	34.15	33.65	0	2,816	0.00%
2018/12/26	1	33.65	0	0.00	33.60	1	2,819	0.04%
2018/12/24	0	0.00	1	34.60	34.90	-1	2,839	-0.04%
2018/12/22	0	0.00	1	34.50	34.50	-1	2,854	-0.04%
2018/12/21	1	33.80	0	0.00	34.65	1	2,869	0.03%
2018/12/20	5	34.08	1	34.15	33.95	4	2,864	0.14%
2018/12/19	1	35.00	0	0.00	34.85	1	2,869	0.03%
2018/12/18	1	35.80	0	0.00	35.15	1	2,888	0.03%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	2	37.75	37.55	-2	2,962	-0.07%
2018/12/12	14	36.89	15	37.05	37.10	-1	2,975	-0.03%
2018/12/10	4	36.35	0	0.00	36.05	4	3,033	0.13%
2018/12/07	0	0.00	1	37.30	37.50	-1	3,078	-0.03%
2018/12/06	3	36.87	0	0.00	36.50	3	3,194	0.09%
2018/12/05	2	38.80	5	38.75	38.65	-3	3,204	-0.09%
2018/12/04	26	40.64	15	40.66	40.00	11	3,221	0.34%
2018/12/03	15	40.15	15	39.86	40.80	0	3,242	0.00%
2018/11/30	19	38.13	14	37.83	38.00	5	3,177	0.16%
2018/11/29	2	37.10	6	37.83	36.50	-4	3,152	-0.13%
2018/11/28	0	0.00	3	36.17	36.30	-3	3,150	-0.10%
2018/11/27	0	0.00	3	35.12	35.50	-3	3,147	-0.10%
2018/11/26	2	34.20	1	34.30	34.30	1	3,164	0.03%
2018/11/22	16	34.93	14	35.38	33.80	2	3,231	0.06%
2018/11/21	2	33.88	6	34.31	34.70	-4	3,255	-0.12%
2018/11/20	2	33.75	0	0.00	34.10	2	3,288	0.06%
2018/11/19	1	34.70	0	0.00	34.50	1	3,308	0.03%
2018/11/16	0	0.00	2	34.70	34.10	-2	3,358	-0.06%
2018/11/15	4	33.45	0	0.00	33.70	4	3,416	0.12%
2018/11/13	3	32.60	3	34.37	35.30	0	3,790	0.00%
2018/11/09	0	0.00	2	35.10	35.45	-2	3,940	-0.05%
2018/11/08	2	35.43	3	36.70	35.10	-1	3,953	-0.03%
2018/11/07	3	35.17	5	35.92	36.00	-2	3,938	-0.05%
2018/11/06	6	36.58	4	34.85	34.85	2	3,983	0.05%
2018/11/05	1	36.70	6	36.34	37.35	-5	3,980	-0.13%
2018/11/02	2	35.35	2	35.68	35.00	0	3,990	0.00%
2018/11/01	3	34.65	8	34.74	34.80	-5	3,981	-0.13%
2018/10/31	3	33.07	3	33.07	33.00	0	4,014	0.00%
2018/10/30	3	31.43	5	31.60	31.70	-2	4,161	-0.05%
2018/10/29	3	32.07	0	0.00	32.00	3	4,148	0.07%
2018/10/26	2	31.25	5	32.18	32.35	-3	4,163	-0.07%
2018/10/25	5	33.15	0	0.00	32.30	5	4,145	0.12%
2018/10/24	1	34.45	6	35.23	35.35	-5	4,114	-0.12%
2018/10/23	3	35.25	0	0.00	34.90	3	4,101	0.07%
2018/10/22	3	36.10	2	35.20	36.05	1	4,080	0.02%
2018/10/19	5	34.06	0	0.00	34.25	5	4,066	0.12%
2018/10/18	0	0.00	1	35.10	35.40	-1	4,033	-0.02%
2018/10/17	0	0.00	2	35.73	35.50	-2	4,051	-0.05%
2018/10/16	9	35.27	2	35.08	35.50	7	4,109	0.17%
2018/10/15	1	33.80	3	34.45	34.50	-2	4,119	-0.05%
2018/10/12	2	31.75	1	32.15	32.35	1	4,089	0.02%
2018/10/11	3	31.47	0	0.00	31.35	3	4,057	0.07%
2018/10/09	2	35.13	3	34.77	34.80	-1	4,030	-0.02%
2018/10/08	3	38.50	0	0.00	37.85	3	4,021	0.07%
2018/10/05	7	41.36	1	40.60	39.80	6	4,160	0.14%
2018/10/04	2	44.05	0	0.00	44.15	2	4,088	0.05%
2018/10/03	1	44.15	1	44.60	44.60	0	4,111	0.00%
2018/10/02	3	46.17	1	46.20	45.60	2	4,132	0.05%
2018/09/28	1	45.00	0	0.00	44.50	1	4,241	0.02%
2018/09/26	5	46.20	0	0.00	45.40	5	4,284	0.12%
2018/09/25	1	45.10	8	45.54	46.30	-7	4,307	-0.16%
2018/09/21	3	43.75	2	44.23	44.50	1	4,321	0.02%
2018/09/20	6	43.05	7	43.65	43.30	-1	4,336	-0.02%
2018/09/19	1	44.95	0	0.00	45.00	1	4,340	0.02%
2018/09/18	9	45.17	1	46.05	44.85	8	4,366	0.18%
2018/09/17	2	46.60	1	46.95	46.95	1	4,410	0.02%
2018/09/14	15	46.50	1	47.90	47.90	14	4,438	0.32%
2018/09/13	0	0.00	1	45.10	45.05	-1	4,433	-0.02%
2018/09/12	6	43.52	0	0.00	43.20	6	4,445	0.13%
2018/09/11	2	46.88	2	47.00	46.90	0	4,497	0.00%
2018/09/10	11	47.30	1	47.40	46.20	10	4,775	0.21%
2018/09/07	5	49.20	3	49.37	49.25	2	4,878	0.04%
2018/09/04	6	51.80	9	51.68	51.90	-3	4,927	-0.06%
2018/09/03	7	50.33	2	50.45	49.80	5	4,920	0.10%
2018/08/31	10	51.50	14	51.66	51.40	-4	4,944	-0.08%
2018/08/30	1	50.60	1	51.00	50.50	0	5,026	0.00%
2018/08/28	1	50.10	43	49.78	50.70	-42	5,122	-0.82%
2018/08/27	0	0.00	40	47.63	48.45	-40	5,167	-0.77%
2018/08/24	1	46.90	1	47.10	47.05	0	5,223	0.00%
2018/08/22	1	46.80	1	46.50	46.95	0	5,505	0.00%
2018/08/21	2	45.98	1	45.90	46.50	1	5,605	0.02%
2018/08/20	28	46.29	11	47.56	44.60	17	5,688	0.30%
2018/08/17	15	50.34	2	54.95	49.20	13	5,577	0.23%
2018/08/16	3	54.53	0	0.00	54.60	3	5,737	0.05%
2018/08/15	1	55.70	2	55.50	55.30	-1	5,824	-0.02%
2018/08/14	2	55.90	1	55.90	56.70	1	6,281	0.02%
2018/08/13	1	55.00	0	0.00	55.90	1	6,524	0.02%
2018/08/10	1	58.50	1	60.70	58.20	0	6,505	0.00%
2018/08/09	2	61.30	4	61.63	61.00	-2	6,484	-0.03%
2018/08/08	1	60.30	1	60.70	60.10	0	6,496	0.00%
2018/08/07	0	0.00	2	59.80	60.60	-2	6,623	-0.03%
2018/08/06	3	56.50	2	56.00	59.20	1	6,601	0.02%
2018/08/02	0	0.00	2	60.15	59.80	-2	6,568	-0.03%
2018/07/26	0	0.00	1	59.30	58.80	-1	6,753	-0.01%
2018/07/25	0	0.00	4	59.80	58.90	-4	6,821	-0.06%
2018/07/24	2	58.65	0	0.00	59.60	2	6,847	0.03%
2018/07/23	2	59.05	1	59.80	58.20	1	6,874	0.01%
2018/07/20	1	65.20	0	0.00	63.40	1	6,858	0.01%
2018/07/19	3	63.53	4	63.63	63.00	-1	6,858	-0.01%
2018/07/18	4	63.13	2	63.50	62.80	2	6,915	0.03%
2018/07/16	10	63.05	0	0.00	63.00	10	6,935	0.14%
2018/07/13	5	64.54	4	63.58	63.80	1	6,892	0.01%
2018/07/10	3	56.47	4	56.60	57.50	-1	6,794	-0.01%
2018/07/09	3	55.10	2	55.10	55.20	1	6,819	0.01%
2018/07/06	3	54.43	3	54.27	54.30	0	6,863	0.00%
2018/07/04	1	59.20	3	58.80	58.60	-2	6,896	-0.03%
2018/07/03	6	59.12	0	0.00	58.50	6	6,918	0.09%
2018/06/29	3	59.40	2	59.50	60.80	1	6,971	0.01%
2018/06/28	5	58.26	1	57.20	58.00	4	6,950	0.06%
2018/06/27	2	59.20	0	0.00	58.80	2	6,970	0.03%
2018/06/26	4	59.95	0	0.00	60.00	4	6,948	0.06%
2018/06/25	11	60.68	4	60.88	60.90	7	6,964	0.10%
2018/06/20	1	62.30	4	62.15	64.10	-3	7,278	-0.04%
2018/06/19	41	64.61	21	65.67	64.30	20	7,169	0.28%
2018/06/15	4	71.98	7	72.13	71.40	-3	6,933	-0.04%
2018/06/14	0	0.00	2	69.85	70.40	-2	6,884	-0.03%
2018/06/13	1	70.00	1	70.80	69.20	0	6,928	0.00%
2018/06/12	1	71.00	1	70.60	70.50	0	7,086	0.00%
2018/06/11	7	70.10	4	70.23	70.10	3	7,271	0.04%
2018/06/08	4	71.30	0	0.00	71.50	4	7,345	0.05%
2018/06/07	10	73.39	10	74.70	72.90	0	7,612	0.00%
2018/06/06	2	73.70	17	73.98	73.00	-15	7,774	-0.19%
2018/06/05	24	72.76	7	73.33	72.10	17	7,830	0.22%
2018/06/04	1	73.90	3	72.50	72.70	-2	7,807	-0.03%
2018/06/01	9	70.01	9	70.28	70.10	0	7,751	0.00%
2018/05/31	31	74.20	56	72.22	70.90	-25	7,704	-0.32%
2018/05/30	45	72.83	4	73.45	73.00	41	7,571	0.54%
2018/05/29	3	77.10	12	76.83	74.90	-9	7,497	-0.12%
2018/05/28	11	76.06	42	75.23	75.10	-31	7,378	-0.42%
2018/05/25	16	74.40	11	75.53	73.20	5	7,271	0.07%
2018/05/24	20	74.46	13	74.93	73.80	7	7,205	0.10%
2018/05/23	21	72.11	6	71.77	70.70	15	7,078	0.21%
2018/05/22	21	72.03	54.1	72.56	72.20	-33.1	7,194	-0.46%
2018/05/21	27	69.12	6.1	69.30	69.40	20.9	6,877	0.30%
2018/05/18	3	63.90	5	64.36	63.10	-2	6,979	-0.03%
2018/05/17	1	66.60	11	65.65	65.30	-10	6,951	-0.14%
2018/05/16	6	66.28	1	67.40	66.40	5	7,154	0.07%
2018/05/15	1	64.40	7.1	66.31	67.00	-6.1	7,358	-0.08%
2018/05/14	2	62.45	1	63.70	63.40	1	7,452	0.01%
2018/05/10	0	0.00	5	64.00	64.50	-5	7,516	-0.07%
2018/05/09	0	0.00	2	61.50	61.90	-2	7,592	-0.03%
2018/05/08	2	61.70	2	62.40	61.40	0	7,650	0.00%
2018/05/07	1	62.10	3	62.23	62.90	-2	7,823	-0.03%
2018/05/04	1	60.50	3	61.57	61.50	-2	7,886	-0.03%
2018/05/03	4	59.98	1	60.20	59.50	3	7,912	0.04%
2018/05/02	0	0.00	2	60.10	60.40	-2	8,047	-0.02%
2018/04/30	3	56.63	1	56.20	57.90	2	8,141	0.02%
2018/04/27	2	54.85	0	0.00	54.90	2	8,263	0.02%
2018/04/26	3	54.93	0	0.00	53.70	3	8,558	0.04%
2018/04/24	4	55.98	4	56.63	56.00	0	8,806	0.00%
2018/04/23	1	60.20	0	0.00	59.20	1	9,012	0.01%
2018/04/19	2	61.60	3	62.03	61.90	-1	9,529	-0.01%
2018/04/18	10	61.25	4	61.53	61.20	6	9,643	0.06%
2018/04/17	2	62.00	2	61.00	60.70	0	9,895	0.00%
2018/04/16	2	63.50	2	63.80	63.30	0	10,093	0.00%
2018/04/12	2	61.75	4	61.43	62.40	-2	10,774	-0.02%
2018/04/11	6	63.45	2	61.10	61.10	4	10,948	0.04%
2018/04/09	0	0.00	6	63.30	62.70	-6	11,366	-0.05%
2018/04/03	8	63.58	0	0.00	64.10	8	11,541	0.07%
2018/04/02	0	0.00	18	67.20	66.30	-18	11,640	-0.15%
2018/03/31	7	66.61	0	0.00	66.20	7	11,838	0.06%
2018/03/30	2	67.95	1	68.00	66.20	1	11,981	0.01%
2018/03/28	33	67.53	1	68.00	66.20	32	12,285	0.26%
2018/03/27	21	70.59	29	71.56	68.40	-8	12,524	-0.06%
2018/03/26	1	68.80	10	69.29	70.60	-9	12,551	-0.07%
2018/03/23	10	64.40	2	63.20	65.70	8	12,542	0.06%
2018/03/22	10	66.49	2	66.90	66.10	8	12,725	0.06%
2018/03/21	2	68.25	3	67.90	67.80	-1	12,931	-0.01%
2018/03/20	10	67.21	16	67.07	67.20	-6	13,239	-0.05%
2018/03/19	6	69.72	6	71.27	69.00	0	13,717	0.00%
2018/03/16	19	70.05	6	70.83	70.30	13	13,950	0.09%
2018/03/15	11	71.00	30	71.26	71.20	-19	14,241	-0.13%
2018/03/14	16	68.06	16	67.90	68.90	0	14,539	0.00%
2018/03/13	41	67.45	33	68.20	68.00	8	14,988	0.05%
2018/03/12	2	63.70	10	63.04	65.60	-8	15,185	-0.05%
2018/03/09	4	60.00	14	59.96	59.70	-10	15,259	-0.07%
2018/03/08	0	0.00	3	58.83	58.40	-3	15,516	-0.02%
2018/03/07	1	58.70	2	58.40	58.00	-1	15,768	-0.01%
2018/03/06	15	57.61	11	57.73	58.00	4	16,338	0.02%
2018/03/05	4	57.90	2	57.55	56.80	2	16,639	0.01%
2018/03/02	10	57.56	0	0.00	58.20	10	17,129	0.06%
2018/03/01	4	57.03	3	56.50	57.50	1	17,425	0.01%
2018/02/27	2	58.00	2	57.85	57.20	0	17,791	0.00%
2018/02/26	2	58.15	3	57.87	56.90	-1	17,987	-0.01%
2018/02/23	6	58.95	3	58.60	58.70	3	18,280	0.02%
2018/02/22	11	56.06	4	57.18	56.80	7	18,695	0.04%
2018/02/21	11	53.52	4	53.50	53.40	7	18,942	0.04%
2018/02/12	2	53.75	4	53.28	51.60	-2	19,135	-0.01%
2018/02/09	11	57.30	0	0.00	57.30	11	19,299	0.06%
2018/02/08	13	63.60	11	64.23	63.60	2	19,581	0.01%
2018/02/07	11	67.86	2	69.40	64.50	9	19,761	0.05%
2018/02/06	14	68.44	1	71.80	67.60	13	19,925	0.07%
2018/02/05	1	74.50	0	0.00	75.10	1	19,735	0.01%
2018/02/02	1	77.10	1	78.10	78.00	0	19,966	0.00%
2018/02/01	12	78.58	23	78.42	77.50	-11	20,568	-0.05%
2018/01/31	0	0.00	6	77.40	77.50	-6	21,135	-0.03%
2018/01/30	15	76.65	7	76.76	75.60	8	21,137	0.04%
2018/01/29	1	77.40	10	77.10	76.00	-9	21,218	-0.04%
2018/01/26	1	74.60	0	0.00	75.00	1	21,171	0.00%
2018/01/25	24	76.29	19	76.82	75.00	5	21,192	0.02%
2018/01/24	1	76.20	3	75.37	77.30	-2	21,410	-0.01%
2018/01/23	1	76.70	2	76.60	75.50	-1	21,282	0.00%
2018/01/22	39	77.41	13	77.00	76.00	26	21,229	0.12%
2018/01/19	0	0.00	5	80.72	79.60	-5	21,023	-0.02%
2018/01/18	7	79.17	3	80.10	78.70	4	20,894	0.02%
2018/01/17	6	79.22	11	80.90	78.70	-5	20,796	-0.02%
2018/01/16	0	0.00	4	78.68	78.30	-4	20,598	-0.02%
2018/01/15	3	78.43	3	76.97	80.10	0	20,533	0.00%
2018/01/12	11	73.45	12	73.58	73.50	-1	20,312	0.00%
2018/01/11	19	73.32	13	73.95	72.70	6	20,526	0.03%
2018/01/10	0	0.00	2	72.25	71.00	-2	20,382	-0.01%
2018/01/09	22	77.90	4	73.05	73.60	18	20,314	0.09%
2018/01/08	1	80.70	36	83.46	80.80	-35	19,997	-0.18%
2018/01/05	33	85.12	1	85.60	84.30	32	20,234	0.16%
2018/01/04	5	83.12	13	82.66	83.70	-8	20,093	-0.04%
2018/01/03	5	81.60	2	81.75	80.70	3	19,829	0.02%
2018/01/02	14	79.96	12	79.83	79.90	2	19,745	0.01%