精材 (3374)-元大-六合券商分點個股進出

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
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/31	10	131.26	2.1	133.94	127.50	7.9	1,400	0.57%
2024/05/30	0	129.00	1	128.50	129.50	-1	1,304	-0.08%
2024/05/29	0	128.50	1.5	128.42	128.50	-1.5	1,272	-0.12%
2024/05/28	1	129.00	12.5	128.46	129.00	-11.5	1,245	-0.92%
2024/05/27	0.2	119.50	0	0.00	120.00	0.2	1,163	0.02%
2024/05/24	1	118.51	0	0.00	119.50	1	1,180	0.09%
2024/05/22	1	117.00	0.9	117.00	118.00	0.1	1,324	0.01%
2024/05/21	7	116.36	0.2	116.00	115.50	6.9	1,392	0.49%
2024/05/16	1	116.00	0.1	117.00	116.50	0.9	1,695	0.05%
2024/05/15	1.1	117.02	0	0.00	116.00	1.1	1,734	0.06%
2024/05/13	0	0.00	1.1	116.50	116.50	-1.1	1,827	-0.06%
2024/05/10	5.3	118.48	7	117.43	118.50	-1.8	1,900	-0.09%
2024/05/09	0.1	118.00	0	0.00	115.50	0.1	1,959	0.00%
2024/05/06	0.2	116.00	0	0.00	115.50	0.2	2,011	0.01%
2024/05/03	0	0.00	1	119.50	117.00	-1	2,021	-0.05%
2024/05/02	0.1	116.50	0.5	116.00	116.50	-0.4	2,043	-0.02%
2024/04/30	1.1	117.45	0	0.00	117.00	1.1	2,090	0.05%
2024/04/22	1	112.00	1	113.00	111.00	0	2,219	0.00%
2024/04/19	4	115.25	3	114.50	113.50	1	2,216	0.05%
2024/04/18	8	117.63	1	117.00	117.50	7	2,195	0.32%
2024/04/17	2	118.75	0	0.00	117.50	2	2,193	0.09%
2024/04/16	2.3	118.71	0	0.00	117.50	2.3	2,187	0.10%
2024/04/15	0	0.00	1.9	122.04	121.50	-1.9	2,174	-0.09%
2024/04/12	3	124.83	1	126.00	124.50	2	2,169	0.09%
2024/04/11	1	125.00	2	126.50	125.50	-1	2,166	-0.05%
2024/04/10	0	128.75	1	128.50	129.00	-1	2,162	-0.04%
2024/04/09	1	129.01	7	129.14	127.50	-6	2,159	-0.28%
2024/04/08	1	126.53	54	127.01	127.00	-53	2,133	-2.48%
2024/04/03	53	127.50	0	0.00	127.50	53	2,131	2.49%
2024/04/02	3	127.83	1	128.00	127.50	2	2,130	0.09%
2024/04/01	2	125.00	1.3	124.70	124.50	0.8	2,121	0.04%
2024/03/29	0	0.00	2	123.75	124.00	-2	2,127	-0.09%
2024/03/27	0.3	123.50	0	0.00	124.00	0.3	2,137	0.01%
2024/03/26	1.2	125.25	0.1	125.00	124.50	1.2	2,136	0.05%
2024/03/25	1.1	127.54	4.1	127.63	127.50	-3	2,153	-0.14%
2024/03/22	6.2	129.56	1.3	129.20	128.50	4.9	2,159	0.23%
2024/03/21	1	127.00	1	128.00	127.00	0	2,134	0.00%
2024/03/20	2.5	127.63	0	0.00	126.00	2.5	2,190	0.11%
2024/03/19	0.1	127.50	53	126.59	126.50	-52.9	2,207	-2.40%
2024/03/18	1	126.00	2	125.50	126.50	-1	2,216	-0.04%
2024/03/15	0.2	124.00	0	0.00	123.50	0.2	2,250	0.01%
2024/03/14	0.1	125.93	0	0.00	125.50	0.1	2,331	0.00%
2024/03/13	0.1	127.87	6.4	127.78	126.50	-6.3	2,357	-0.27%
2024/03/12	2	128.50	3	128.83	129.50	-1	2,385	-0.04%
2024/03/11	2.2	130.01	0	0.00	128.50	2.2	2,393	0.09%
2024/03/08	2.2	131.96	1	129.00	129.50	1.2	2,439	0.05%
2024/03/07	1.5	133.90	1.1	131.93	131.50	0.5	2,390	0.02%
2024/03/06	1	132.50	4.5	131.94	132.00	-3.5	2,447	-0.14%
2024/03/05	2.1	131.99	1	132.50	131.50	1.1	2,529	0.04%
2024/03/04	1.5	130.78	0.1	131.50	130.50	1.4	2,580	0.05%
2024/03/01	1.8	129.70	3	131.00	129.50	-1.2	2,691	-0.04%
2024/02/29	0.1	130.25	0.2	130.50	132.00	-0.1	2,817	0.00%
2024/02/27	0	129.50	1.1	130.89	128.50	-1.1	2,893	-0.04%
2024/02/26	6.1	134.15	1.1	131.91	130.50	5	3,073	0.16%
2024/02/23	3.1	135.63	19	135.18	132.50	-15.9	3,063	-0.52%
2024/02/22	3	131.33	2	131.25	131.50	1	3,009	0.03%
2024/02/21	11.4	129.79	4.7	130.37	129.50	6.7	2,972	0.22%
2024/02/20	2.3	136.74	2	136.00	135.50	0.3	2,886	0.01%
2024/02/19	1	134.00	6.8	134.09	133.50	-5.8	2,822	-0.21%
2024/02/16	1.1	132.29	2.6	132.17	132.50	-1.5	2,756	-0.05%
2024/02/15	2.9	130.54	2	130.75	131.50	0.9	2,759	0.03%
2024/02/05	2	127.50	0.8	127.17	126.50	1.3	2,821	0.04%
2024/02/02	1.1	128.62	8	128.38	128.00	-7	2,833	-0.25%
2024/02/01	1	126.50	0	0.00	126.00	1	2,787	0.04%
2024/01/31	4	127.75	0	0.00	125.50	4	2,787	0.14%
2024/01/29	0	0.00	1	127.00	126.50	-1	2,963	-0.03%
2024/01/26	1	126.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	2.2	127.73	126.50	-2.2	2,989	-0.07%
2024/01/24	4	128.00	2	127.75	127.50	2	2,970	0.07%
2024/01/23	0.1	127.50	2	126.00	127.00	-1.9	2,959	-0.06%
2024/01/22	2.4	126.97	3	127.00	127.00	-0.7	2,955	-0.02%
2024/01/19	4	127.25	2	126.50	125.50	2	2,939	0.07%
2024/01/17	1	123.49	2	122.50	122.00	-1	2,970	-0.03%
2024/01/12	1	123.50	0	0.00	122.00	1	3,070	0.03%
2024/01/11	3	122.17	0	0.00	122.50	3	3,149	0.10%
2024/01/10	7	121.00	5.1	121.00	121.50	1.9	3,164	0.06%
2024/01/09	2	121.25	0	0.00	120.50	2	3,195	0.06%
2024/01/08	1.3	120.90	38	121.25	120.50	-36.8	3,204	-1.15%
2024/01/04	0	0.00	17	123.35	123.00	-17	3,265	-0.52%
2024/01/03	0.3	124.00	1	124.50	124.00	-0.7	3,256	-0.02%
2024/01/02	1	125.50	0	0.00	126.00	1	3,248	0.03%
2023/12/29	1	126.50	0	0.00	127.50	1	3,250	0.03%
2023/12/28	0	127.50	0	0.00	128.00	0	3,273	0.00%
2023/12/27	1	128.50	6	128.00	128.00	-5	3,291	-0.15%
2023/12/26	1	127.00	2	127.00	126.50	-1	3,311	-0.03%
2023/12/22	0.3	125.50	0	0.00	124.50	0.3	3,433	0.01%
2023/12/21	1	124.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	126.50	1	126.00	125.00	0	3,405	0.00%
2023/12/19	0.3	127.00	3	126.00	127.00	-2.8	3,373	-0.08%
2023/12/18	4	128.00	0	0.00	128.00	4	3,370	0.12%
2023/12/15	1.8	130.52	7	131.36	130.00	-5.2	3,365	-0.16%
2023/12/14	3	130.50	9	130.44	130.00	-6	3,308	-0.18%
2023/12/13	3	128.33	0	0.00	128.00	3	3,271	0.09%
2023/12/12	4	128.25	0	0.00	127.50	4	3,258	0.12%
2023/12/11	10.3	128.70	6	127.92	128.50	4.2	3,222	0.13%
2023/12/08	0	0.00	5.3	137.50	136.00	-5.3	3,128	-0.17%
2023/12/07	13.5	135.47	10	135.25	135.00	3.5	3,092	0.11%
2023/12/06	5	136.00	5	137.50	136.00	0	3,046	0.00%
2023/12/05	5	136.00	0.2	137.50	135.50	4.8	3,037	0.16%
2023/12/04	1	138.50	1	138.50	137.50	0	2,976	0.00%
2023/12/01	6	137.50	15.5	139.64	139.50	-9.5	2,929	-0.32%
2023/11/30	50	138.12	3	139.17	138.00	47	2,840	1.65%
2023/11/29	3	135.00	1	137.00	136.00	2	2,739	0.07%
2023/11/28	2.1	133.00	2	132.50	132.50	0.1	2,664	0.00%
2023/11/27	2.5	136.05	3	139.67	133.50	-0.5	2,531	-0.02%
2023/11/24	3	137.00	3.3	136.54	136.50	-0.3	2,387	-0.01%
2023/11/22	4	131.50	4.1	133.98	133.50	-0.1	2,096	0.00%
2023/11/21	0	0.00	3.5	132.50	132.50	-3.5	2,064	-0.17%
2023/11/20	1	130.00	1.5	129.50	131.00	-0.5	2,017	-0.02%
2023/11/16	0.1	128.00	0	0.00	128.00	0.1	1,978	0.01%
2023/11/15	1.1	129.59	0	0.00	128.50	1.1	1,973	0.06%
2023/11/14	1	130.00	2.5	129.28	130.00	-1.5	1,941	-0.08%
2023/11/13	14.3	132.73	16.1	130.18	128.50	-1.8	1,908	-0.10%
2023/11/10	0.3	126.50	1	126.50	127.00	-0.8	1,789	-0.04%
2023/11/09	1.9	126.63	1	127.00	129.00	0.9	1,763	0.05%
2023/11/08	2.5	127.90	2	127.75	128.50	0.5	1,773	0.03%
2023/11/07	0.3	129.50	4	129.50	130.00	-3.7	1,712	-0.21%
2023/11/06	10.2	127.68	6.1	126.95	128.00	4.1	1,633	0.25%
2023/11/03	1	121.50	3	121.00	121.00	-2	1,518	-0.13%
2023/11/02	0	0.00	1	119.00	120.00	-1	1,517	-0.07%
2023/10/31	1	119.50	1	118.50	115.50	0	1,516	0.00%
2023/10/30	1	118.50	0	0.00	117.00	1	1,510	0.07%
2023/10/26	20	120.50	0	0.00	117.50	20	1,550	1.29%
2023/10/25	8	123.00	20	123.00	122.50	-12	1,527	-0.78%
2023/10/24	24	118.04	0.2	117.50	118.00	23.8	1,478	1.61%
2023/10/23	15.2	118.23	0	0.00	116.50	15.2	1,494	1.02%
2023/10/20	20	121.00	0	120.50	120.00	20	1,498	1.33%
2023/10/19	1	123.50	20	123.50	123.50	-19	1,467	-1.29%
2023/10/18	0	0.00	0.2	116.00	116.00	-0.2	1,470	-0.01%
2023/10/17	0	0.00	0.1	118.67	118.00	-0.1	1,490	-0.01%
2023/10/16	0	0.00	2.2	115.50	115.00	-2.2	1,520	-0.14%
2023/10/13	1	118.00	1	117.50	118.00	0	1,554	0.00%
2023/10/12	0	118.50	2.3	118.89	119.00	-2.2	1,593	-0.14%
2023/10/05	0	0.00	1.4	113.49	112.00	-1.4	1,797	-0.08%
2023/10/04	0.8	110.99	0.4	110.50	111.00	0.4	1,849	0.02%
2023/10/02	0.2	116.50	1.1	116.48	115.50	-0.9	1,943	-0.04%
2023/09/28	1	117.00	1.3	117.28	117.50	-0.3	2,015	-0.01%
2023/09/27	2.1	110.59	0.1	113.50	118.00	2	2,224	0.09%
2023/09/26	1	108.00	0	0.00	108.00	1	2,562	0.04%
2023/09/25	0.1	109.50	0	0.00	108.50	0.1	2,693	0.00%
2023/09/22	1	106.50	1	108.00	109.00	0	2,730	0.00%
2023/09/21	0.2	106.75	10	106.00	106.00	-9.8	2,758	-0.36%
2023/09/20	0.1	109.00	0	0.00	108.00	0.1	2,834	0.00%
2023/09/19	0.1	112.00	0	0.00	111.00	0.1	2,924	0.00%
2023/09/18	1.1	112.14	0	0.00	113.00	1.1	2,992	0.04%
2023/09/14	0	0.00	2	113.25	113.00	-2	3,093	-0.06%
2023/09/13	0.1	110.50	0.2	110.50	110.50	-0.1	3,163	0.00%
2023/09/08	2.1	112.76	0	0.00	111.50	2.1	3,478	0.06%
2023/09/07	0	118.00	0.1	117.00	115.50	0	3,711	0.00%
2023/09/06	0.2	115.89	0	0.00	116.00	0.2	4,172	0.00%
2023/09/05	1	116.00	0	0.00	117.00	1	4,457	0.02%
2023/09/04	1	114.47	0.1	113.50	113.00	0.9	4,748	0.02%
2023/08/31	0.1	113.00	1.3	112.81	114.00	-1.2	4,918	-0.02%
2023/08/29	0.1	110.50	0	0.00	111.50	0.1	4,931	0.00%
2023/08/28	0	0.00	1	110.00	110.00	-1	4,935	-0.02%
2023/08/25	0	0.00	1	112.00	111.00	-1	4,937	-0.02%
2023/08/24	1	114.50	0	0.00	113.50	1	4,937	0.02%
2023/08/23	1	113.00	0	0.00	113.00	1	4,936	0.02%
2023/08/21	0.1	110.50	0	0.00	111.00	0.1	4,962	0.00%
2023/08/18	3	111.00	0	0.00	109.00	3	4,945	0.06%
2023/08/17	0.1	112.79	1	112.00	112.00	-0.9	4,932	-0.02%
2023/08/14	0	108.50	15.2	108.52	109.00	-15.2	4,897	-0.31%
2023/08/10	0.1	113.00	1	113.00	113.00	-0.9	4,851	-0.02%
2023/08/09	1	117.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	0.5	117.02	0	119.50	116.00	0.4	4,820	0.01%
2023/08/07	0.4	119.29	2.3	119.58	119.00	-2	4,807	-0.04%
2023/08/02	2.6	122.65	4	121.00	120.50	-1.4	4,776	-0.03%
2023/08/01	1	124.00	0	0.00	123.50	1	4,750	0.02%
2023/07/28	0.1	128.50	0	0.00	128.50	0.1	4,688	0.00%
2023/07/26	4.3	126.73	0.5	127.20	125.50	3.8	4,655	0.08%
2023/07/25	1.4	130.79	0.2	130.25	129.00	1.2	4,639	0.03%
2023/07/24	7.4	126.09	7	127.71	126.50	0.4	4,607	0.01%
2023/07/21	1.3	130.08	0.3	129.50	129.50	1	4,566	0.02%
2023/07/20	1.4	135.29	1	135.50	136.50	0.4	4,510	0.01%
2023/07/19	2	136.25	2	134.75	134.00	0	4,475	0.00%
2023/07/18	6.2	133.08	5	132.80	132.50	1.2	4,433	0.03%
2023/07/17	8.6	135.93	7	133.57	134.00	1.6	4,399	0.04%
2023/07/14	3.2	137.91	6	135.83	138.00	-2.9	4,358	-0.07%
2023/07/13	2.3	137.61	4	137.63	134.50	-1.8	4,332	-0.04%
2023/07/12	1.5	136.37	0	0.00	137.00	1.5	4,253	0.04%
2023/07/10	4	136.88	5	135.60	136.00	-1	4,119	-0.02%
2023/07/07	12.2	134.23	8.7	133.50	134.00	3.5	4,061	0.09%
2023/07/06	5.2	137.89	10	135.95	135.00	-4.9	3,973	-0.12%
2023/07/05	21	143.98	16	140.91	140.00	5	3,862	0.13%
2023/07/04	11	137.64	23.9	142.13	144.50	-12.9	3,576	-0.36%
2023/07/03	17.1	130.99	2	131.25	131.50	15.1	3,173	0.47%
2023/06/30	33.1	125.00	0.2	128.17	128.50	32.9	3,046	1.08%
2023/06/29	2	126.50	6.1	125.86	126.00	-4.1	3,017	-0.14%
2023/06/28	6	127.92	0	0.00	126.50	6	3,009	0.20%
2023/06/27	18.1	125.67	4	128.25	126.50	14.1	2,960	0.48%
2023/06/26	14	123.96	0	0.00	124.50	14	2,867	0.49%
2023/06/21	0.4	124.81	0	0.00	123.00	0.4	2,813	0.01%
2023/06/20	0.2	127.00	0	0.00	126.50	0.2	2,776	0.01%
2023/06/19	5	128.00	43.4	127.52	129.00	-38.4	2,744	-1.40%
2023/06/16	3.3	128.42	5	127.70	127.00	-1.8	2,673	-0.07%
2023/06/15	6	132.58	7	133.57	130.00	-1	2,616	-0.04%
2023/06/14	2	129.25	3.3	128.62	129.00	-1.3	2,456	-0.05%
2023/06/13	15.3	130.71	11	128.73	130.00	4.3	2,372	0.18%
2023/06/12	28	133.13	23	133.91	128.00	5	2,139	0.23%
2023/06/09	32.4	125.08	27.1	126.74	128.00	5.4	1,682	0.32%
2023/06/08	27	117.19	30.3	117.55	116.50	-3.3	1,425	-0.23%
2023/06/07	5	110.10	4.3	110.15	113.00	0.7	1,147	0.06%
2023/06/06	0	0.00	0	107.50	107.00	0	1,034	0.00%
2023/06/05	0	0.00	9	106.50	106.50	-9	1,155	-0.78%
2023/06/02	1	105.50	0	0.00	105.00	1	1,148	0.09%
2023/05/31	1	104.50	0	0.00	105.00	1	1,156	0.09%
2023/05/29	2	105.50	3	105.83	105.00	-1	1,152	-0.09%
2023/05/26	3	105.50	1.1	106.48	104.50	2	1,146	0.17%
2023/05/25	0	0.00	1	102.00	102.50	-1	1,117	-0.09%
2023/05/22	0	0.00	0.1	101.00	100.50	-0.1	1,151	0.00%
2023/05/18	1	100.00	0	0.00	100.00	1	1,218	0.08%
2023/05/17	0.1	99.50	0	0.00	99.40	0.1	1,234	0.00%
2023/05/09	2	98.80	0	0.00	98.40	2	1,398	0.14%
2023/04/28	1	98.10	1	98.20	98.00	0	1,579	0.00%
2023/04/25	1.2	99.55	0	0.00	97.80	1.2	1,649	0.07%
2023/04/21	2	104.25	1	102.50	102.00	1	1,639	0.06%
2023/04/20	1	107.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	3	108.83	0	0.00	107.50	3	1,685	0.18%
2023/04/18	3	111.00	2	111.50	110.50	1	1,686	0.06%
2023/04/17	1	110.00	1	107.00	110.00	0	1,643	0.00%
2023/04/10	2	107.00	0	0.00	107.00	2	1,630	0.12%
2023/04/07	1.1	107.50	0	0.00	107.00	1.1	1,632	0.06%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/31	0.1	108.50	0	109.00	108.00	0.1	1,652	0.01%
2023/03/29	0.2	109.00	0	0.00	107.50	0.2	1,661	0.01%
2023/03/28	0	110.00	3	108.33	110.00	-3	1,664	-0.18%
2023/03/27	2	108.50	0	0.00	108.00	2	1,636	0.12%
2023/03/24	0.1	110.64	0	0.00	110.50	0.1	1,643	0.01%
2023/03/23	2.1	110.50	1	110.50	110.00	1.1	1,629	0.07%
2023/03/22	0	0.00	1	109.50	110.00	-1	1,625	-0.06%
2023/03/21	1	108.50	0	0.00	108.00	1	1,613	0.06%
2023/03/17	0	0.00	0.2	106.50	106.50	-0.2	1,619	-0.01%
2023/03/16	0.1	105.50	0	0.00	105.00	0.1	1,624	0.01%
2023/03/15	0.1	107.50	1	108.00	107.50	-0.9	1,645	-0.05%
2023/03/14	2	107.25	1	106.50	106.50	1	1,667	0.06%
2023/03/13	2	107.00	7	109.00	107.00	-5	1,736	-0.29%
2023/03/10	1.1	110.41	1	110.00	110.00	0.1	1,747	0.01%
2023/03/09	1.2	111.38	3	111.67	111.50	-1.8	1,840	-0.10%
2023/03/08	1	111.50	6	108.92	111.50	-5	1,820	-0.27%
2023/03/07	2	105.50	0	0.00	105.00	2	1,717	0.12%
2023/03/06	2	106.00	1	105.50	105.50	1	1,721	0.06%
2023/02/23	0.1	103.50	0	0.00	103.50	0.1	1,875	0.01%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/20	0.1	104.50	0	0.00	104.00	0.1	2,166	0.00%
2023/02/17	2	103.25	2	103.25	104.00	0	2,329	0.00%
2023/02/16	1	105.50	0	0.00	106.50	1	2,299	0.04%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/10	3.1	112.39	5	109.60	107.00	-1.9	2,416	-0.08%
2023/02/09	1	110.00	2.1	109.53	109.50	-1.1	2,373	-0.04%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/06	0	0.00	1	107.50	107.00	-1	2,345	-0.04%
2023/02/03	0	0.00	2	109.00	107.50	-2	2,350	-0.09%
2023/02/02	0	0.00	1	108.50	109.00	-1	2,346	-0.04%
2023/01/30	2	106.50	0.2	106.00	106.00	1.8	2,325	0.08%
2023/01/17	0	0.00	1	104.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	0.1	104.00	103.50	-0.1	2,261	0.00%
2023/01/13	3	104.83	0	0.00	101.50	3	2,252	0.13%
2023/01/12	0.2	102.50	0	0.00	101.00	0.2	2,200	0.01%
2023/01/11	0.1	102.67	0	0.00	102.50	0.1	2,206	0.00%
2023/01/10	1.2	105.00	0	0.00	104.50	1.2	2,203	0.05%
2023/01/09	1.3	104.12	0	0.00	104.00	1.3	2,182	0.06%
2023/01/06	1	102.50	0	102.50	102.00	1	2,163	0.05%
2022/12/30	1	98.60	1	96.60	96.30	0	2,255	0.00%
2022/12/28	0	0.00	1	96.10	95.40	-1	2,345	-0.04%
2022/12/26	0	99.00	0	0.00	98.50	0	2,486	0.00%
2022/12/21	0	101.50	0	0.00	100.50	0	2,707	0.00%
2022/12/14	0	0.00	0	105.50	105.50	0	2,808	0.00%
2022/12/07	4	105.88	2	103.50	103.50	2	2,784	0.07%
2022/12/06	1.2	109.58	2	107.00	106.50	-0.8	2,754	-0.03%
2022/12/05	4.2	110.76	10	111.75	111.00	-5.8	2,723	-0.21%
2022/12/02	0	0.00	1	106.50	108.50	-1	2,658	-0.04%
2022/12/01	6.3	108.11	11	109.55	106.00	-4.7	2,630	-0.18%
2022/11/29	3	102.83	2	103.00	103.00	1	2,536	0.04%
2022/11/25	4	104.88	5	104.80	104.00	-1	2,550	-0.04%
2022/11/24	4	104.00	0	0.00	105.50	4	2,562	0.16%
2022/11/23	8	105.31	3	105.00	104.00	5	2,530	0.20%
2022/11/21	2	106.00	0	0.00	104.50	2	2,488	0.08%
2022/11/18	2	105.50	7	105.79	106.00	-5	2,459	-0.20%
2022/11/17	11.1	104.91	0	0.00	107.00	11.1	2,423	0.46%
2022/11/16	7	109.50	7	109.36	108.00	0	2,381	0.00%
2022/11/15	5	107.70	14	107.07	109.50	-9	2,254	-0.40%
2022/11/14	3	99.60	1.1	99.25	99.70	1.9	2,158	0.09%
2022/11/11	14.1	98.88	13	98.00	97.80	1.1	2,164	0.05%
2022/11/10	4	95.20	5	95.66	95.50	-1	2,125	-0.05%
2022/11/09	9	94.24	2	94.43	94.40	7	2,125	0.33%
2022/11/08	2	93.58	2	95.05	92.40	0	2,124	0.00%
2022/11/07	2	93.55	0	0.00	93.30	2	2,197	0.09%
2022/11/04	0	93.10	1.1	96.43	96.70	-1.1	2,209	-0.05%
2022/11/03	0	93.83	0	0.00	94.80	0	2,265	0.00%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/10/31	0	0.00	0	93.75	95.70	0	2,495	0.00%
2022/10/28	0	91.30	0	0.00	91.40	0	2,528	0.00%
2022/10/27	3	90.77	4	91.80	92.90	-1	2,534	-0.04%
2022/10/25	0	87.60	0	0.00	87.50	0	2,534	0.00%
2022/10/24	1	92.17	0	0.00	88.40	1	2,546	0.04%
2022/10/21	0	90.70	0	0.00	89.60	0	2,560	0.00%
2022/10/20	0	89.60	0	92.40	90.10	0	2,597	0.00%
2022/10/19	0	0.00	0	93.20	91.10	0	2,641	0.00%
2022/10/18	1	93.20	1	91.90	91.70	0	2,659	0.00%
2022/10/13	1	89.00	1	85.10	85.10	0	2,835	0.00%
2022/10/12	0	0.00	5	89.50	90.60	-5	2,837	-0.18%
2022/10/11	1	89.00	3	90.27	88.50	-2	2,908	-0.07%
2022/10/07	1	94.30	0	0.00	94.60	1	3,000	0.03%
2022/10/06	1	93.72	0	0.00	95.50	1	3,040	0.03%
2022/10/05	12	97.43	8	96.60	94.20	4	3,049	0.13%
2022/10/04	0	0.00	1	92.60	93.80	-1	3,038	-0.03%
2022/10/03	4	93.45	4	90.90	91.00	0	3,013	0.00%
2022/09/30	0	0.00	2	95.00	96.00	-2	3,088	-0.06%
2022/09/29	39	96.99	0	0.00	92.90	39	3,245	1.20%
2022/09/28	1	98.20	1	97.00	97.20	0	3,202	0.00%
2022/09/27	2	103.00	0	0.00	106.00	2	3,173	0.06%
2022/09/26	1	105.00	3	103.33	103.00	-2	3,145	-0.06%
2022/09/23	0	0.00	1	113.00	113.00	-1	3,130	-0.03%
2022/09/21	1	121.50	0	0.00	120.50	1	3,151	0.03%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/14	1	124.00	1	125.00	125.00	0	3,354	0.00%
2022/09/13	0	126.00	0	0.00	125.00	0	3,416	0.00%
2022/09/05	10	122.50	0	124.00	122.00	10	3,648	0.27%
2022/09/02	1	128.50	0	0.00	128.50	1	3,656	0.03%
2022/09/01	0	0.00	1	128.50	127.50	-1	3,671	-0.03%
2022/08/31	0	128.00	2	130.25	131.50	-2	3,663	-0.05%
2022/08/29	3	124.83	1	126.00	126.00	2	3,692	0.05%
2022/08/26	1	128.00	1	131.00	128.00	0	3,795	0.00%
2022/08/25	1	130.00	0	0.00	129.50	1	3,821	0.03%
2022/08/24	3	128.67	2	129.75	128.00	1	3,855	0.03%
2022/08/23	1	127.50	2	128.00	127.50	-1	3,982	-0.03%
2022/08/22	3	131.50	9	130.83	128.50	-6	4,022	-0.15%
2022/08/19	1	126.00	3	127.00	129.50	-2	3,998	-0.05%
2022/08/16	0	0.00	5	124.00	123.00	-5	3,983	-0.13%
2022/08/15	1	123.00	21	124.02	124.50	-20	4,055	-0.49%
2022/08/12	5	121.10	4	120.88	122.50	1	4,094	0.02%
2022/08/11	2	120.50	0	0.00	120.50	2	4,113	0.05%
2022/08/10	2	120.75	4	121.00	120.50	-2	4,137	-0.05%
2022/08/09	4	124.88	0	0.00	125.00	4	4,121	0.10%
2022/08/08	5	129.50	0	0.00	130.00	5	4,069	0.12%
2022/08/04	4	129.50	0	0.00	129.50	4	3,959	0.10%
2022/08/03	3	125.17	3	126.17	126.00	0	3,961	0.00%
2022/07/29	1	129.50	3	128.67	129.00	-2	4,034	-0.05%
2022/07/28	1	127.50	48	126.75	126.50	-47	4,072	-1.15%
2022/07/27	0	0.00	0.1	127.00	128.50	-0.1	4,109	0.00%
2022/07/26	0	0.00	1	127.50	127.50	-1	4,362	-0.02%
2022/07/22	4	126.88	2	128.50	125.00	2	4,576	0.04%
2022/07/21	2	129.00	3.1	128.20	128.00	-1.1	4,613	-0.02%
2022/07/19	3	122.67	0	0.00	122.50	3	4,758	0.06%
2022/07/18	1	124.00	2	123.75	124.50	-1	4,884	-0.02%
2022/07/15	19	120.11	17	121.44	122.00	2	5,046	0.04%
2022/07/14	0	0.00	4	113.13	114.00	-4	4,993	-0.08%
2022/07/13	2	108.75	2	109.50	108.00	0	5,079	0.00%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	1	111.50	1	111.50	112.50	0	5,095	0.00%
2022/07/08	5	110.00	4	109.50	111.00	1	5,042	0.02%
2022/07/07	4	102.50	7	103.79	111.00	-3	4,893	-0.06%
2022/07/06	3	111.50	0	0.00	111.50	3	4,678	0.06%
2022/07/05	0	0.00	1	123.50	123.50	-1	4,631	-0.02%
2022/07/04	3	122.17	0	0.00	121.50	3	4,591	0.07%
2022/06/30	0	0.00	1	129.50	128.50	-1	4,554	-0.02%
2022/06/27	0.2	131.00	0	0.00	131.50	0.2	4,742	0.00%
2022/06/24	1	126.00	1	127.00	128.50	0	4,711	0.00%
2022/06/22	1	120.00	4	120.13	119.50	-3	4,605	-0.07%
2022/06/21	4	123.88	2	122.50	124.50	2	4,556	0.04%
2022/06/20	0	0.00	2	126.00	122.00	-2	4,497	-0.04%
2022/06/17	3	128.83	1	129.00	129.50	2	4,437	0.05%
2022/06/16	44	135.13	1	132.50	131.50	43	4,399	0.98%
2022/06/15	2.1	140.90	0	0.00	137.00	2.1	4,351	0.05%
2022/06/14	5	143.90	64	145.09	145.00	-59	4,309	-1.37%
2022/06/13	2	147.00	2	148.00	146.00	0	4,244	0.00%
2022/06/10	0	0.00	5	147.80	148.50	-5	4,214	-0.12%
2022/06/09	0	0.00	3	147.00	148.00	-3	4,190	-0.07%
2022/06/08	0.1	146.50	0	145.50	146.00	0.1	4,161	0.00%
2022/06/07	1	146.00	1	146.00	147.00	0	4,144	0.00%
2022/06/06	6	150.50	7	147.79	147.00	-1	4,107	-0.02%
2022/06/02	1	149.50	6	148.33	146.00	-5	4,008	-0.12%
2022/06/01	11	147.45	4	148.00	148.00	7	3,969	0.18%
2022/05/31	3	148.33	6	148.75	147.00	-3	3,922	-0.08%
2022/05/30	2.1	145.69	3	145.33	146.00	-0.9	3,782	-0.02%
2022/05/27	0	0.00	1	141.00	143.50	-1	3,728	-0.03%
2022/05/25	1	140.50	4	140.13	140.50	-3	3,661	-0.08%
2022/05/24	5	139.00	2.2	139.14	138.00	2.8	3,663	0.08%
2022/05/23	5	144.80	4	144.75	142.50	1	3,617	0.03%
2022/05/20	7	143.64	3	144.33	144.00	4	3,542	0.11%
2022/05/19	5	142.00	10	141.30	144.00	-5	3,476	-0.14%
2022/05/18	7	139.36	10	139.60	139.50	-3	3,422	-0.09%
2022/05/17	4	140.00	4.1	138.29	140.00	-0.1	3,358	0.00%
2022/05/16	1	136.00	2	135.00	135.00	-1	3,322	-0.03%
2022/05/13	1	136.50	0	0.00	135.50	1	3,295	0.03%
2022/05/12	4	136.88	2	133.00	132.50	2	3,276	0.06%
2022/05/11	2	136.00	2	137.00	137.00	0	3,252	0.00%
2022/05/10	0	0.00	1	134.00	135.50	-1	3,192	-0.03%
2022/05/09	1	133.00	0	0.00	133.00	1	3,173	0.03%
2022/05/05	0.1	135.50	1	135.00	134.50	-0.9	3,077	-0.03%
2022/05/03	13	141.19	12	140.25	137.00	1	2,958	0.03%
2022/04/29	1	139.50	1	138.50	138.00	0	2,675	0.00%
2022/04/28	11	137.14	4	135.50	135.50	7	2,587	0.27%
2022/04/27	6	130.75	7	131.64	136.00	-1	2,398	-0.04%
2022/04/26	10	132.85	9.4	138.81	131.50	0.6	2,301	0.03%
2022/04/25	1	137.50	4	136.13	137.00	-3	2,148	-0.14%
2022/04/22	17	138.41	17.1	138.44	138.00	-0.1	2,052	0.00%
2022/04/21	4	135.75	15	138.13	138.00	-11	1,943	-0.57%
2022/04/20	3	132.00	2	131.50	130.50	1	1,676	0.06%
2022/04/19	17	131.88	18	131.47	126.50	-1	1,602	-0.06%
2022/04/18	2	129.25	10	130.45	130.00	-8	1,483	-0.54%
2022/04/14	1	122.00	0	0.00	122.00	1	1,419	0.07%
2022/04/11	2	118.75	1	119.00	119.50	1	1,793	0.06%
2022/04/08	3	123.17	1	123.00	123.00	2	1,832	0.11%
2022/04/07	0	123.50	1	122.00	123.00	-1	1,864	-0.05%
2022/04/06	0	0.00	1	124.51	125.00	-1	1,911	-0.05%
2022/03/31	5	132.00	2	131.26	130.50	3	1,990	0.15%
2022/03/30	0	0.00	6.1	129.60	130.50	-6.1	1,826	-0.33%
2022/03/28	1	118.50	1	118.50	118.50	0	1,748	0.00%
2022/03/24	0	0.00	1	121.50	120.50	-1	1,752	-0.06%
2022/03/23	1	123.00	0	0.00	122.50	1	1,754	0.06%
2022/03/22	0	121.00	2	120.50	121.00	-2	1,754	-0.11%
2022/03/21	1	122.00	0	0.00	121.50	1	1,754	0.06%
2022/03/18	1	121.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	2	122.75	0	123.00	122.00	2	1,788	0.11%
2022/03/15	0.1	118.00	0	0.00	118.00	0.1	1,772	0.01%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/08	1	117.50	6	117.25	116.50	-5	1,968	-0.25%
2022/03/07	0	0.00	6	117.00	118.50	-6	1,988	-0.30%
2022/03/04	0	0.00	41	121.00	120.50	-41	1,993	-2.06%
2022/02/25	2	119.25	2	118.50	118.50	0	2,038	0.00%
2022/02/24	4.1	119.24	5	119.40	118.00	-0.9	2,053	-0.04%
2022/02/22	2	120.00	2	120.00	120.00	0	2,086	0.00%
2022/02/21	2	122.25	3	122.67	122.50	-1	2,091	-0.05%
2022/02/18	6	122.67	3	123.33	124.50	3	2,107	0.14%
2022/02/17	2	131.25	2	131.50	130.50	0	2,049	0.00%
2022/02/16	8	131.81	6	132.17	133.00	2	2,083	0.10%
2022/02/15	1.1	129.09	16	128.16	128.00	-14.9	2,116	-0.70%
2022/02/11	3	129.33	2	129.00	128.50	1	2,313	0.04%
2022/02/10	0	0.00	2	131.50	132.00	-2	2,569	-0.08%
2022/02/09	3	132.50	1	132.50	132.00	2	2,607	0.08%
2022/02/07	2	126.25	8	126.88	127.50	-6	2,696	-0.22%
2022/01/26	0	0.00	3	126.67	125.50	-3	2,719	-0.11%
2022/01/25	0.1	127.00	1	126.50	126.50	-1	2,804	-0.03%
2022/01/24	0	0.00	1	129.00	129.50	-1	2,841	-0.04%
2022/01/20	2	133.00	2	133.50	135.00	0	2,851	0.00%
2022/01/19	2	132.52	1	132.50	133.00	1	2,867	0.04%
2022/01/18	11	136.91	3	136.50	136.00	8	2,872	0.28%
2022/01/17	1	137.50	1	139.00	137.00	0	2,882	0.00%
2022/01/14	7	138.50	7	136.71	136.00	0	2,897	0.00%
2022/01/12	1	135.50	3	136.33	137.50	-2	2,969	-0.07%
2022/01/11	1	137.00	3	136.00	136.50	-2	3,074	-0.07%
2022/01/07	4	138.75	2	139.50	138.00	2	3,428	0.06%
2022/01/06	1	140.51	2	141.25	141.50	-1	3,396	-0.03%
2022/01/05	4	144.00	1	143.50	143.00	3	3,378	0.09%
2022/01/04	9	147.94	21	148.07	146.00	-12	3,327	-0.36%
2022/01/03	4	144.13	6.1	145.57	143.00	-2.1	3,050	-0.07%
2021/12/30	18	143.39	5.2	144.00	143.00	12.8	3,016	0.43%
2021/12/29	8	141.87	35	143.64	145.00	-27	2,999	-0.90%
2021/12/28	27	143.54	30	143.47	143.00	-3	2,959	-0.10%
2021/12/23	1	139.50	0	0.00	138.50	1	2,908	0.03%
2021/12/22	0.1	137.50	0	0.00	137.50	0.1	2,943	0.00%
2021/12/17	2	136.75	0	0.00	137.00	2	2,960	0.07%
2021/12/15	1	138.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	3	138.00	3	136.50	136.50	0	2,979	0.00%
2021/12/13	4	138.25	7	138.57	137.50	-3	2,997	-0.10%
2021/12/08	1	143.50	0	0.00	142.00	1	3,038	0.03%
2021/12/07	5	141.50	14	142.36	142.00	-9	3,038	-0.30%
2021/12/06	4	146.63	5	143.90	144.00	-1	3,028	-0.03%
2021/12/03	8	145.88	4	147.00	144.50	4	3,015	0.13%
2021/12/02	20	142.00	4	142.25	143.00	16	2,974	0.54%
2021/12/01	5	141.70	4	141.50	142.00	1	2,961	0.03%
2021/11/30	1	138.00	2	139.00	138.00	-1	2,964	-0.03%
2021/11/29	1	136.00	1	136.50	136.00	0	3,003	0.00%
2021/11/26	3	135.33	0	0.00	134.50	3	3,064	0.10%
2021/11/25	1	138.50	1	139.50	138.00	0	3,102	0.00%
2021/11/24	1	139.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	2	140.25	1	141.00	138.00	1	3,137	0.03%
2021/11/22	6	141.00	0	0.00	141.00	6	3,221	0.19%
2021/11/19	3	143.83	2	145.50	143.00	1	3,264	0.03%
2021/11/18	0	0.00	1	144.00	142.00	-1	3,258	-0.03%
2021/11/17	1	141.50	0	0.00	142.00	1	3,270	0.03%
2021/11/16	6.1	142.54	0	0.00	142.50	6.1	3,270	0.19%
2021/11/15	1	143.00	1.1	144.45	144.50	-0.1	3,283	0.00%
2021/11/12	5.1	142.13	13	143.12	143.50	-7.9	3,317	-0.24%
2021/11/11	11	142.36	6	142.33	142.00	5	3,340	0.15%
2021/11/10	1	147.00	5	148.50	147.50	-4	3,484	-0.11%
2021/11/09	55	148.76	58.1	147.78	146.50	-3.1	3,652	-0.08%
2021/11/08	2	139.00	6	138.75	138.00	-4	3,417	-0.12%
2021/11/05	3	139.17	11	138.68	138.50	-8	3,474	-0.23%
2021/11/04	0	0.00	7	136.00	136.50	-7	3,454	-0.20%
2021/11/03	4	133.38	0	0.00	134.00	4	3,468	0.12%
2021/11/02	10	139.75	27	139.26	136.50	-17	3,486	-0.49%
2021/11/01	3	138.00	2	138.99	139.00	1	3,422	0.03%
2021/10/29	2	136.50	1	136.01	135.00	1	3,421	0.03%
2021/10/28	0.1	136.46	0	0.00	135.00	0.1	3,431	0.00%
2021/10/27	1	135.50	7	135.71	136.00	-6	3,456	-0.17%
2021/10/26	2	136.50	0	0.00	133.00	2	3,480	0.06%
2021/10/25	17	131.82	12	133.21	133.50	5	3,524	0.14%
2021/10/22	1	134.00	1	135.00	134.50	0	3,615	0.00%
2021/10/21	3.1	137.61	7	136.36	134.00	-3.9	3,638	-0.11%
2021/10/20	7	136.86	0	0.00	137.50	7	3,645	0.19%
2021/10/19	33	137.42	3	137.33	137.50	30	3,661	0.82%
2021/10/18	5	135.00	3	134.50	134.50	2	3,648	0.05%
2021/10/15	3	128.67	3	126.83	131.00	0	3,585	0.00%
2021/10/14	1	120.00	1	119.50	119.50	0	3,600	0.00%
2021/10/13	1	117.50	7	118.07	119.00	-6	3,706	-0.16%
2021/10/12	1	121.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	0	125.50	1	125.00	125.00	-1	4,141	-0.02%
2021/10/05	0	0.00	1	122.00	124.00	-1	5,048	-0.02%
2021/10/04	1	119.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	3.1	124.04	0	0.00	121.50	3.1	5,188	0.06%
2021/09/30	2	125.25	2	125.00	127.50	0	5,275	0.00%
2021/09/29	3	125.00	2	126.25	124.50	1	5,297	0.02%
2021/09/28	2	131.25	0	0.00	131.50	2	5,324	0.04%
2021/09/27	0	134.50	0	0.00	133.50	0	5,407	0.00%
2021/09/23	0	0.00	1	133.50	133.50	-1	5,526	-0.02%
2021/09/22	2	133.50	2	134.00	133.50	0	5,632	0.00%
2021/09/17	1	132.50	1	136.00	136.00	0	5,678	0.00%
2021/09/16	23	134.28	20	132.13	132.00	3	5,795	0.05%
2021/09/15	9	134.11	3	133.83	133.50	6	5,867	0.10%
2021/09/14	39	140.41	35	140.00	138.00	4	6,005	0.07%
2021/09/13	4	139.38	0	0.00	138.50	4	6,083	0.07%
2021/09/10	2	142.50	2	141.25	144.50	0	6,200	0.00%
2021/09/09	1	137.50	1	139.00	141.00	0	6,439	0.00%
2021/09/08	1	141.00	0	0.00	137.50	1	6,568	0.02%
2021/09/07	3	140.67	8	141.44	141.50	-5	6,608	-0.08%
2021/09/06	0	0.00	1	149.50	145.50	-1	6,826	-0.01%
2021/09/03	1	148.99	0	0.00	148.50	1	7,138	0.01%
2021/09/02	5.2	149.31	1	147.50	147.50	4.2	7,195	0.06%
2021/09/01	7.1	148.88	0	0.00	152.00	7.1	7,157	0.10%
2021/08/31	3	144.17	10	145.90	145.00	-7	7,103	-0.10%
2021/08/30	0.1	144.02	4	143.50	143.50	-3.9	7,113	-0.05%
2021/08/27	1	145.50	16	143.06	142.50	-15	7,142	-0.21%
2021/08/26	14	148.00	7	152.06	145.00	7	7,202	0.10%
2021/08/25	2	143.00	2	142.75	145.00	0	7,326	0.00%
2021/08/24	6	139.58	8	141.81	137.00	-2	7,323	-0.03%
2021/08/23	5	140.10	8	139.88	140.00	-3	7,362	-0.04%
2021/08/20	6.1	136.74	0	0.00	136.00	6.1	7,413	0.08%
2021/08/19	10	136.60	3	140.50	135.50	7	7,484	0.09%
2021/08/18	2	132.27	22	131.84	142.00	-20	7,595	-0.26%
2021/08/17	3.1	136.92	4	136.00	134.00	-0.9	7,767	-0.01%
2021/08/16	30	136.02	26	134.98	134.50	4	7,963	0.05%
2021/08/13	20.2	144.55	17	143.79	143.00	3.2	7,790	0.04%
2021/08/12	4	157.38	1	158.50	158.50	3	7,552	0.04%
2021/08/11	13	157.58	3	157.33	156.00	10	7,576	0.13%
2021/08/10	8	160.62	4.4	161.32	163.00	3.6	7,581	0.05%
2021/08/09	9	162.44	4	162.50	162.00	5	7,659	0.07%
2021/08/06	6.1	165.51	1	165.50	165.50	5.1	7,759	0.07%
2021/08/05	2	169.75	1	168.50	168.00	1	7,924	0.01%
2021/08/04	2	170.75	1	172.00	168.50	1	8,069	0.01%
2021/08/03	1	173.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	1	173.00	172.00	-1	8,146	-0.01%
2021/07/30	8.1	168.70	3	172.00	168.00	5.1	8,183	0.06%
2021/07/29	3	170.50	13.1	170.02	171.50	-10.1	8,221	-0.12%
2021/07/28	19	163.53	2.2	163.00	163.50	16.8	8,249	0.20%
2021/07/27	9.2	171.65	3	172.50	170.50	6.2	8,269	0.08%
2021/07/26	2.1	175.02	12	174.96	175.00	-9.9	8,304	-0.12%
2021/07/23	4	171.50	2	170.25	172.50	2	8,256	0.02%
2021/07/22	9	170.00	1	171.00	168.00	8	8,207	0.10%
2021/07/21	26	170.85	37	166.78	167.50	-11	8,146	-0.13%
2021/07/20	15.2	177.10	2	176.25	175.00	13.2	7,935	0.17%
2021/07/19	25	180.42	2	180.50	179.00	23	7,871	0.29%
2021/07/16	8	183.56	2	184.00	184.50	6	7,815	0.08%
2021/07/15	12	189.38	16	188.97	188.00	-4	7,706	-0.05%
2021/07/14	28	185.46	27.3	185.97	183.00	0.7	7,431	0.01%
2021/07/13	34.4	186.07	52	184.77	180.00	-17.6	7,207	-0.24%
2021/07/12	13	178.35	20	179.60	186.00	-7	6,948	-0.10%
2021/07/09	2	172.00	3	170.17	170.50	-1	6,644	-0.02%
2021/07/08	10.5	174.67	10	176.19	173.00	0.4	6,766	0.01%
2021/07/07	7	173.29	8.1	173.07	172.00	-1.1	6,750	-0.02%
2021/07/06	6	170.42	5	168.90	168.00	1	6,792	0.01%
2021/07/05	6	171.92	3	172.00	172.00	3	6,838	0.04%
2021/07/02	3	167.17	6	167.08	168.50	-3	6,829	-0.04%
2021/07/01	2	169.23	4.3	164.90	164.00	-2.3	6,840	-0.03%
2021/06/30	2	167.75	5	167.80	169.00	-3	6,861	-0.04%
2021/06/29	10	169.85	6.7	169.84	168.50	3.3	6,940	0.05%
2021/06/28	5	174.20	5.1	173.61	173.00	-0.1	7,134	0.00%
2021/06/25	18	177.39	6	179.34	174.00	12	7,129	0.17%
2021/06/24	4	176.63	3.2	176.85	176.50	0.8	7,045	0.01%
2021/06/23	6	176.08	12.1	177.81	175.00	-6.1	7,014	-0.09%
2021/06/22	3.1	171.89	4	171.63	170.50	-0.9	6,885	-0.01%
2021/06/21	8.2	172.52	68	173.41	171.50	-59.8	6,832	-0.88%
2021/06/18	12	179.17	17.2	179.24	177.00	-5.2	6,705	-0.08%
2021/06/17	10	173.55	14.1	173.60	174.50	-4.1	6,484	-0.06%
2021/06/16	2	170.25	3.4	169.96	169.50	-1.4	6,390	-0.02%
2021/06/15	75	171.92	23.1	172.68	172.00	51.9	6,359	0.82%
2021/06/11	19	166.03	60.3	164.75	167.00	-41.3	6,218	-0.66%
2021/06/10	2	156.75	19	157.97	160.00	-17	5,943	-0.29%
2021/06/09	0.1	154.72	1	152.00	152.00	-0.9	5,890	-0.02%
2021/06/08	1	154.98	5	154.50	155.00	-4	5,946	-0.07%
2021/06/07	11	153.27	16	153.63	154.00	-5	5,999	-0.08%
2021/06/04	6	153.00	3.1	153.55	151.50	2.9	5,961	0.05%
2021/06/03	10	156.90	6	156.58	157.00	4	5,978	0.07%
2021/06/02	63	159.07	65	161.77	157.50	-2	5,940	-0.03%
2021/06/01	2	153.26	2	154.00	155.00	0	5,765	0.00%
2021/05/31	11	153.00	0	0.00	152.50	11	5,804	0.19%
2021/05/28	8	152.75	8	154.13	154.00	0	5,953	0.00%
2021/05/27	7	151.86	11	150.14	149.00	-4	5,968	-0.07%
2021/05/26	5	151.70	8.1	150.20	150.00	-3.1	5,931	-0.05%
2021/05/25	23.2	147.35	15	148.67	146.50	8.2	5,877	0.14%
2021/05/24	15	135.37	21	139.29	143.50	-6	5,725	-0.10%
2021/05/21	3	126.83	3.1	128.34	130.50	-0.1	5,541	0.00%
2021/05/20	4	125.88	5.2	125.58	124.50	-1.2	5,629	-0.02%
2021/05/19	8	127.38	4	126.50	127.50	4	5,799	0.07%
2021/05/18	18	127.75	25	129.00	131.00	-7	5,877	-0.12%
2021/05/17	14	125.18	24	123.29	123.50	-10	5,961	-0.17%
2021/05/14	20.1	131.54	8.4	130.33	127.00	11.7	6,002	0.19%
2021/05/13	5	128.02	14.1	125.67	132.00	-9	6,118	-0.15%
2021/05/12	10.2	126.36	29	124.34	122.00	-18.8	6,583	-0.29%
2021/05/11	11.3	137.46	14	138.07	135.00	-2.7	6,563	-0.04%
2021/05/10	5	150.60	5	148.40	147.00	0	6,685	0.00%
2021/05/07	8	148.63	19	148.74	151.50	-11	6,828	-0.16%
2021/05/06	19	147.34	14	143.14	142.50	5	7,030	0.07%
2021/05/05	17	147.03	26	146.27	145.00	-9	7,264	-0.12%
2021/05/04	9.1	138.51	11	140.27	139.50	-1.9	8,261	-0.02%
2021/05/03	9.1	151.27	9.1	147.52	146.00	-0.1	8,256	0.00%
2021/04/29	0	158.50	1	156.50	156.00	-1	8,413	-0.01%
2021/04/28	0	0.00	4	158.13	158.00	-4	8,642	-0.05%
2021/04/27	27	160.89	26	160.19	159.50	1	8,883	0.01%
2021/04/26	37	158.70	0.5	159.04	158.50	36.5	9,122	0.40%
2021/04/23	0	0.00	1	158.00	159.50	-1	9,430	-0.01%
2021/04/22	6	161.17	9	158.94	156.00	-3	9,853	-0.03%
2021/04/21	1.1	160.95	0	0.00	159.50	1.1	10,035	0.01%
2021/04/20	8	162.13	4	162.38	162.00	4	10,308	0.04%
2021/04/19	1	159.00	2	158.25	158.00	-1	10,647	-0.01%
2021/04/16	3.1	161.38	1	162.50	161.00	2.1	11,002	0.02%
2021/04/15	2.2	159.42	3	160.00	164.50	-0.8	11,521	-0.01%
2021/04/14	10.3	161.07	4	160.75	159.00	6.3	12,043	0.05%
2021/04/13	3.1	164.55	4.1	165.32	164.50	-1	12,703	-0.01%
2021/04/12	8.2	169.03	15	169.60	168.00	-6.8	12,875	-0.05%
2021/04/09	18.2	175.71	3	174.83	175.00	15.2	13,056	0.12%
2021/04/08	3	178.83	3	179.17	178.50	0	13,451	0.00%
2021/04/07	7.1	178.80	15.1	179.13	179.50	-8	13,495	-0.06%
2021/04/06	23.1	177.26	22	177.34	176.00	1.1	13,482	0.01%
2021/04/01	44.1	181.01	24	179.02	179.00	20.1	13,519	0.15%
2021/03/31	79.2	178.43	110.4	180.06	181.00	-31.3	13,493	-0.23%	大賣/
2021/03/30	1	175.98	18	174.75	173.50	-17	13,352	-0.13%
2021/03/29	32	172.77	19	173.50	172.50	13	13,563	0.10%
2021/03/26	74.2	173.44	7.1	172.87	173.00	67.1	13,815	0.49%
2021/03/25	1.1	168.37	3	168.83	166.50	-1.9	14,068	-0.01%
2021/03/24	0	168.50	0	0.00	167.00	0	14,155	0.00%
2021/03/23	5	171.30	2	170.00	170.00	3	14,331	0.02%
2021/03/19	21.1	173.76	12	174.58	174.50	9.1	15,058	0.06%
2021/03/18	15	174.43	15	174.60	174.50	0	15,457	0.00%
2021/03/17	28.1	176.21	7.1	174.57	173.00	21	16,019	0.13%
2021/03/16	3.2	173.18	2	172.00	172.00	1.2	16,435	0.01%
2021/03/15	3.2	175.96	8	174.56	173.00	-4.9	17,301	-0.03%
2021/03/12	14.1	176.07	16	175.19	174.00	-2	18,042	-0.01%
2021/03/11	14	173.00	13	173.27	174.50	1	18,240	0.01%
2021/03/10	4.1	170.46	3	168.50	168.00	1.1	18,435	0.01%
2021/03/09	10	169.15	6	168.25	169.50	4	18,692	0.02%
2021/03/08	3.1	170.28	3	167.67	166.50	0.1	18,842	0.00%
2021/03/05	7	170.36	5	171.60	170.00	2	18,948	0.01%
2021/03/04	4	173.50	4	173.13	173.00	0	19,169	0.00%
2021/03/03	12.1	172.82	13	173.62	177.50	-0.9	19,401	0.00%
2021/03/02	6.7	173.03	2	171.25	166.50	4.7	19,411	0.02%
2021/02/26	4.4	172.01	13	172.58	173.00	-8.7	19,843	-0.04%
2021/02/25	17.3	175.64	21	177.29	175.00	-3.7	20,021	-0.02%
2021/02/24	14.4	179.20	6	179.67	177.00	8.4	20,393	0.04%
2021/02/23	6.1	178.35	6	177.58	178.50	0.1	20,736	0.00%
2021/02/22	5.1	183.64	3	183.17	181.50	2.1	21,242	0.01%
2021/02/19	22.3	182.00	10.1	182.90	183.50	12.2	21,752	0.06%
2021/02/18	11.3	179.51	6	178.83	179.00	5.3	22,257	0.02%
2021/02/17	18.2	179.71	10	180.75	181.00	8.2	22,991	0.04%
2021/02/05	30.4	176.06	29	175.74	174.50	1.4	23,351	0.01%
2021/02/04	8.3	172.24	5	174.10	174.00	3.3	23,961	0.01%
2021/02/03	40.2	180.59	28	179.48	178.00	12.2	24,408	0.05%
2021/02/02	17	192.18	10	192.60	192.50	7	24,549	0.03%
2021/02/01	23.3	183.98	24	184.69	191.00	-0.7	25,135	0.00%
2021/01/29	8	189.63	2	195.00	185.50	6	25,467	0.02%
2021/01/28	8.1	193.72	43.2	193.45	192.00	-35.1	25,635	-0.14%
2021/01/27	37.1	203.48	4	203.13	203.00	33.1	25,941	0.13%
2021/01/26	53.1	211.99	42.2	208.26	203.00	10.9	26,040	0.04%
2021/01/25	9.2	200.55	8	200.94	200.00	1.2	24,975	0.00%
2021/01/22	32.1	201.40	13	202.58	203.00	19.1	24,898	0.08%
2021/01/21	2	198.75	5	201.50	203.00	-3	24,715	-0.01%
2021/01/20	26.1	198.08	21	198.67	195.00	5.1	24,517	0.02%
2021/01/19	33	203.15	14	203.29	204.00	19	24,299	0.08%
2021/01/18	16	190.75	17	193.53	202.50	-1	24,131	0.00%
2021/01/15	21.1	200.83	46	196.14	193.00	-24.9	23,970	-0.10%
2021/01/14	21	202.00	15	204.03	199.00	6	23,591	0.03%
2021/01/13	29.1	203.76	39	202.92	202.00	-9.9	23,410	-0.04%
2021/01/12	50	204.43	42	202.37	199.50	8	23,156	0.03%
2021/01/11	34	202.62	31	202.68	205.50	3	22,830	0.01%
2021/01/08	37	200.28	32	200.80	196.00	5	22,519	0.02%
2021/01/07	10	201.45	13	201.54	203.00	-3	22,024	-0.01%
2021/01/06	32	197.47	44	195.41	193.00	-12	21,470	-0.06%
2021/01/05	6	189.17	20	189.63	188.00	-14	20,708	-0.07%
2021/01/04	130	189.07	131	187.71	187.50	-1	20,524	0.00%	大買/大賣/
2020/12/31	107	186.25	114.2	183.54	183.50	-7.2	20,324	-0.04%	大買/大賣/
2020/12/30	13	176.42	17	173.06	176.50	-4	19,893	-0.02%
2020/12/29	34	173.32	36	171.81	171.50	-2	19,833	-0.01%
2020/12/28	11	172.00	21	170.81	172.00	-10	19,785	-0.05%
2020/12/25	164	171.49	171	169.18	169.00	-7	19,703	-0.04%	大買/大賣/
2020/12/24	112	170.97	105	171.93	170.00	7	19,653	0.04%	大買/大賣/
2020/12/23	33	172.88	36	171.29	173.50	-3	19,578	-0.02%
2020/12/22	47	167.86	52	167.18	167.50	-5	19,489	-0.03%
2020/12/21	58	164.40	55	167.17	164.00	3	19,295	0.02%
2020/12/18	37	172.66	26	172.73	171.50	11	19,108	0.06%
2020/12/17	32	171.00	32	172.66	175.00	0	19,345	0.00%
2020/12/16	24	172.94	31	175.03	171.50	-7	19,198	-0.04%
2020/12/15	169	172.03	155	171.96	171.00	14	18,978	0.07%	大買/大賣/
2020/12/14	44.1	178.55	39	181.28	176.00	5.1	18,544	0.03%
2020/12/11	100.5	196.84	17	193.81	188.00	83.4	18,244	0.46%
2020/12/10	56.5	204.50	61.1	206.92	208.50	-4.6	17,953	-0.03%
2020/12/09	154.1	203.47	130	205.28	204.00	24.1	17,732	0.14%	大買/大賣/
2020/12/08	98	186.47	152.1	195.70	199.00	-54.1	16,902	-0.32%	大賣/
2020/12/07	4	178.75	15	180.83	181.00	-11	16,210	-0.07%
2020/12/04	96	180.71	37	178.04	176.50	59	16,011	0.37%
2020/12/03	18	183.58	22	177.59	185.00	-4	15,856	-0.03%
2020/12/02	28	178.04	6	179.75	177.00	22	15,706	0.14%
2020/12/01	16	179.91	15	178.00	180.50	1	15,636	0.01%
2020/11/30	25	179.08	16	179.22	179.50	9	15,668	0.06%
2020/11/27	65	174.48	48	176.36	177.00	17	15,781	0.11%
2020/11/26	20	179.38	22	179.20	179.50	-2	15,633	-0.01%
2020/11/25	24	179.96	22	179.70	179.00	2	15,522	0.01%
2020/11/24	21	189.24	21	188.62	185.00	0	15,127	0.00%
2020/11/23	35	188.53	36	187.25	190.00	-1	15,109	-0.01%
2020/11/20	50	190.39	32	189.53	187.00	18	15,053	0.12%
2020/11/19	36	188.85	40	187.10	189.50	-4	14,903	-0.03%
2020/11/18	81	186.19	74	183.53	186.50	7	14,501	0.05%
2020/11/17	69	183.37	66	186.14	179.50	3	14,192	0.02%
2020/11/16	64.1	185.76	58	180.05	190.00	6.1	13,878	0.04%
2020/11/13	32	172.50	40	169.74	175.00	-8	13,259	-0.06%
2020/11/12	60	171.25	93	169.53	170.00	-33	12,977	-0.25%
2020/11/11	64	161.53	41	163.10	171.00	23	12,355	0.19%
2020/11/10	52	157.88	59	156.69	160.00	-7	11,944	-0.06%
2020/11/09	28	151.01	36	155.11	156.50	-8	11,295	-0.07%
2020/11/06	30	141.15	32	141.30	142.50	-2	10,799	-0.02%
2020/11/05	18	135.17	23	135.24	136.50	-5	10,591	-0.05%
2020/11/04	30	129.94	56	131.88	135.00	-26	10,510	-0.25%
2020/11/03	5	126.40	14	127.71	127.00	-9	10,071	-0.09%
2020/11/02	1	118.50	1	118.00	119.50	0	9,829	0.00%
2020/10/30	2	121.25	3.2	120.79	120.00	-1.2	9,998	-0.01%
2020/10/29	9	118.33	10	118.00	121.00	-1	10,137	-0.01%
2020/10/28	14	120.89	3	121.17	120.50	11	10,289	0.11%
2020/10/27	10	124.00	10	121.00	124.00	0	10,407	0.00%
2020/10/26	25	125.04	6	124.67	122.50	19	10,636	0.18%
2020/10/23	5	123.20	29	123.90	124.50	-24	10,925	-0.22%
2020/10/22	3	119.17	5	119.40	121.00	-2	11,681	-0.02%
2020/10/21	5	118.30	4	119.00	117.00	1	12,242	0.01%
2020/10/20	1	117.00	2	117.75	117.50	-1	12,615	-0.01%
2020/10/19	3	119.33	0	0.00	118.50	3	12,784	0.02%
2020/10/16	3	121.00	0	0.00	118.50	3	13,006	0.02%
2020/10/15	2	123.25	4	123.88	123.00	-2	13,396	-0.01%
2020/10/14	3	123.33	5	123.00	122.50	-2	13,720	-0.01%
2020/10/13	3	122.17	3	122.83	123.50	0	14,190	0.00%
2020/10/12	4	122.25	4	122.13	121.50	0	14,629	0.00%
2020/10/08	3	121.67	4	121.00	121.00	-1	15,305	-0.01%
2020/10/07	6	117.58	8	118.63	118.00	-2	15,940	-0.01%
2020/10/06	3	118.50	0	0.00	117.00	3	16,476	0.02%
2020/10/05	0	0.00	1	117.50	116.50	-1	17,141	-0.01%
2020/09/30	4	115.00	6	114.83	117.00	-2	17,743	-0.01%
2020/09/29	4	113.50	9	114.44	113.50	-5	18,154	-0.03%
2020/09/28	5	113.70	4	113.75	114.00	1	18,800	0.01%
2020/09/25	13	112.00	10	112.70	110.50	3	19,141	0.02%
2020/09/24	2	115.00	3	114.50	115.00	-1	19,447	-0.01%
2020/09/23	2	117.00	2	117.50	119.50	0	20,036	0.00%
2020/09/22	22	119.00	20	119.38	118.00	2	20,364	0.01%
2020/09/21	8	126.19	6	126.83	125.50	2	20,809	0.01%
2020/09/18	1	127.50	3	128.17	127.00	-2	21,670	-0.01%
2020/09/17	3	127.33	5	127.50	127.00	-2	22,528	-0.01%
2020/09/16	3	130.83	1	129.00	128.00	2	23,416	0.01%
2020/09/15	8	130.75	3	130.83	129.50	5	23,469	0.02%
2020/09/14	24	129.67	14	129.89	131.50	10	23,225	0.04%
2020/09/11	2	124.75	6	124.92	125.50	-4	23,024	-0.02%
2020/09/10	0	0.00	3	126.17	125.00	-3	22,969	-0.01%
2020/09/09	3	124.17	3	125.33	126.50	0	22,944	0.00%
2020/09/08	3	125.00	2	124.25	126.00	1	22,944	0.00%
2020/09/07	17	128.18	15	124.63	124.00	2	22,954	0.01%
2020/09/04	21	126.50	28	126.77	129.00	-7	22,976	-0.03%
2020/09/03	16	131.00	24	127.98	127.50	-8	22,886	-0.03%
2020/09/02	24	128.23	32	129.17	129.00	-8	22,798	-0.04%
2020/09/01	24	123.85	30	125.00	125.50	-6	22,541	-0.03%
2020/08/31	22	123.91	22	123.07	123.50	0	22,476	0.00%
2020/08/28	2	122.00	17	122.24	123.00	-15	22,550	-0.07%
2020/08/27	6	122.92	6	121.83	121.50	0	22,530	0.00%
2020/08/26	14	121.82	15	121.67	122.00	-1	22,493	0.00%
2020/08/25	27	115.94	27	115.83	118.00	0	22,183	0.00%
2020/08/24	4	109.75	7	109.64	112.00	-3	21,931	-0.01%
2020/08/21	11	106.82	8	108.00	110.00	3	21,832	0.01%
2020/08/20	26	105.81	5	108.90	102.00	21	21,572	0.10%
2020/08/19	13	115.08	6	116.42	112.50	7	21,309	0.03%
2020/08/18	9	118.06	13	117.96	118.00	-4	21,142	-0.02%
2020/08/17	37	122.38	1	121.50	122.00	36	20,998	0.17%
2020/08/14	13	121.35	15	121.97	126.00	-2	21,133	-0.01%
2020/08/13	7	122.50	5	124.70	120.50	2	20,947	0.01%
2020/08/12	10	123.85	13	123.54	123.50	-3	20,939	-0.01%
2020/08/11	27	130.46	23	131.37	127.50	4	20,872	0.02%
2020/08/10	27	128.65	25	128.74	128.00	2	20,869	0.01%
2020/08/07	16	128.41	15	129.40	126.50	1	20,790	0.00%
2020/08/06	12	129.17	13	129.12	128.50	-1	20,802	0.00%
2020/08/05	31	128.89	11	128.45	127.00	20	20,761	0.10%
2020/08/04	8	127.69	31	128.55	128.00	-23	20,817	-0.11%
2020/08/03	8	126.38	20	127.30	125.00	-12	20,802	-0.06%
2020/07/31	4	123.38	3	124.50	126.00	1	20,709	0.00%
2020/07/30	13	125.31	18	125.75	123.00	-5	20,683	-0.02%
2020/07/29	20	118.90	20	120.55	125.00	0	20,576	0.00%
2020/07/28	44	129.75	39	132.49	119.00	5	20,433	0.02%
2020/07/27	19	128.74	35	127.91	130.00	-16	19,670	-0.08%
2020/07/24	36	125.44	24	125.23	122.00	12	19,162	0.06%
2020/07/23	19	125.84	23	126.80	125.50	-4	18,906	-0.02%
2020/07/22	27	126.09	6	125.33	128.00	21	18,943	0.11%
2020/07/21	27	126.83	90	127.10	126.50	-63	18,718	-0.34%
2020/07/20	22	118.68	28	118.00	120.50	-6	18,387	-0.03%
2020/07/17	54	123.37	43	122.74	121.50	11	18,135	0.06%
2020/07/16	22	126.70	22	126.07	128.00	0	17,773	0.00%
2020/07/15	38	129.28	15	128.47	125.00	23	17,379	0.13%
2020/07/14	43	140.09	36	140.04	136.50	7	16,998	0.04%
2020/07/13	22	136.68	40	136.30	140.50	-18	16,475	-0.11%
2020/07/10	35	132.13	23	132.24	128.00	12	16,084	0.07%
2020/07/09	26	137.94	35	138.06	138.00	-9	15,491	-0.06%
2020/07/08	35	133.23	33	133.21	133.00	2	14,981	0.01%
2020/07/07	21	129.24	23	129.13	129.50	-2	14,728	-0.01%
2020/07/06	40	121.98	36	122.72	123.00	4	14,173	0.03%
2020/07/03	15	121.67	26	121.27	119.50	-11	13,982	-0.08%
2020/07/02	55	121.95	73	122.20	125.00	-18	13,554	-0.13%
2020/07/01	48	116.89	37	116.45	116.00	11	12,873	0.09%
2020/06/30	40	115.94	68	115.10	112.00	-28	12,431	-0.23%
2020/06/29	84	110.67	45	113.46	115.00	39	11,637	0.34%
2020/06/24	34	102.08	23	103.33	105.50	11	10,716	0.10%
2020/06/23	22	90.48	58	92.29	96.10	-36	9,831	-0.37%
2020/06/22	11	85.84	38	85.71	87.40	-27	8,916	-0.30%
2020/06/19	1	83.60	16	84.92	84.00	-15	8,763	-0.17%
2020/06/18	0	0.00	20	82.27	84.40	-20	8,698	-0.23%
2020/06/17	3	81.47	2	82.00	81.30	1	8,622	0.01%
2020/06/16	7	81.26	7	81.61	82.30	0	8,616	0.00%
2020/06/15	17	80.23	25	80.44	79.80	-8	8,564	-0.09%
2020/06/12	4	79.35	1	78.00	81.50	3	8,550	0.04%
2020/06/11	11	83.77	10	82.20	81.60	1	8,523	0.01%
2020/06/10	2	85.90	1	86.20	86.10	1	8,428	0.01%
2020/06/09	7	86.17	0	0.00	86.00	7	8,424	0.08%
2020/06/08	14	87.44	8	87.76	86.80	6	8,733	0.07%
2020/06/05	2	87.00	18	87.31	86.80	-16	8,930	-0.18%
2020/06/04	54	86.54	18	87.59	86.50	36	9,056	0.40%
2020/06/03	9	85.67	13	86.22	85.90	-4	9,109	-0.04%
2020/06/02	83	86.13	87	85.87	84.00	-4	9,114	-0.04%
2020/06/01	4	84.10	23	84.08	85.20	-19	9,265	-0.21%
2020/05/29	7	81.91	73	81.99	81.70	-66	9,465	-0.70%
2020/05/28	92	82.06	15	82.07	81.50	77	9,550	0.81%
2020/05/27	12	84.25	11	84.83	84.00	1	9,539	0.01%
2020/05/26	15	84.65	29	85.30	84.50	-14	9,532	-0.15%
2020/05/25	10	81.81	28	83.19	83.40	-18	9,439	-0.19%
2020/05/22	33	82.60	3	83.03	81.90	30	9,445	0.32%
2020/05/21	27	83.07	81	83.10	84.50	-54	9,372	-0.58%
2020/05/20	14	78.55	2	78.80	78.20	12	9,126	0.13%
2020/05/19	14	79.01	6	78.92	77.70	8	9,054	0.09%
2020/05/18	47	81.07	0	0.00	79.10	47	8,949	0.53%
2020/05/15	25	81.86	19	82.85	83.50	6	8,879	0.07%
2020/05/14	14	86.94	11	87.48	85.20	3	8,911	0.03%
2020/05/13	9	87.88	15	87.79	88.40	-6	9,000	-0.07%
2020/05/12	21	86.88	8	85.94	86.10	13	9,134	0.14%
2020/05/11	31	87.23	36	87.80	87.30	-5	9,661	-0.05%
2020/05/08	38	85.44	56	84.84	84.80	-18	9,777	-0.18%
2020/05/07	15	83.16	22	83.94	83.70	-7	9,807	-0.07%
2020/05/06	2	82.30	10	82.16	81.70	-8	9,836	-0.08%
2020/05/05	11	85.05	10	84.94	83.50	1	9,946	0.01%
2020/05/04	30	83.56	18	84.09	85.00	12	9,910	0.12%
2020/04/30	4	82.78	50	83.69	82.70	-46	9,851	-0.47%
2020/04/29	8	82.83	5	83.12	81.90	3	9,859	0.03%
2020/04/28	23	83.27	25	82.47	82.00	-2	9,997	-0.02%
2020/04/27	15	81.12	28	80.68	83.00	-13	9,876	-0.13%
2020/04/24	8	77.69	7	78.37	77.70	1	9,790	0.01%
2020/04/23	5	77.94	2	78.15	78.10	3	10,157	0.03%
2020/04/22	4	76.50	13	75.15	76.80	-9	10,429	-0.09%
2020/04/21	6	77.12	1	77.90	75.00	5	10,445	0.05%
2020/04/20	15	77.79	8	78.24	78.60	7	10,568	0.07%
2020/04/17	25	81.78	68	79.59	79.40	-43	10,565	-0.41%
2020/04/16	32	74.71	5	75.76	78.00	27	10,358	0.26%
2020/04/15	11	75.19	18	74.82	74.70	-7	10,145	-0.07%
2020/04/14	18	73.38	2	73.55	73.60	16	9,967	0.16%
2020/04/13	4	73.00	1	73.50	72.10	3	9,871	0.03%
2020/04/10	5	73.00	52	73.59	74.50	-47	9,748	-0.48%
2020/04/09	3	71.37	3	71.83	71.20	0	9,553	0.00%
2020/04/08	17	71.18	9	72.21	73.30	8	9,411	0.08%
2020/04/07	0	0.00	5	66.62	69.00	-5	9,184	-0.05%
2020/04/06	0	0.00	5	61.70	62.80	-5	9,159	-0.05%
2020/04/01	7	61.00	2	60.20	61.00	5	9,162	0.05%
2020/03/31	3	58.50	0	0.00	59.00	3	9,188	0.03%
2020/03/27	0	0.00	1	60.50	57.00	-1	9,680	-0.01%
2020/03/26	2	56.00	0	0.00	58.50	2	9,843	0.02%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/18	8	49.05	2	50.50	49.05	6	11,755	0.05%
2020/03/17	2	54.50	27	54.16	54.50	-25	12,081	-0.21%
2020/03/16	3	59.90	0	0.00	59.90	3	12,017	0.02%
2020/03/12	50	75.38	22	75.29	73.80	28	11,995	0.23%
2020/03/11	38	85.46	17	85.03	82.00	21	11,586	0.18%
2020/03/10	17	84.01	26	86.95	88.90	-9	11,269	-0.08%
2020/03/09	27	87.04	16	86.58	85.40	11	11,052	0.10%
2020/03/06	15	92.43	7	93.04	92.20	8	10,805	0.07%
2020/03/05	5	93.40	24	93.98	94.40	-19	10,694	-0.18%
2020/03/04	16	91.17	8	90.76	90.50	8	10,369	0.08%
2020/03/03	5	92.40	21	93.29	93.30	-16	10,123	-0.16%
2020/03/02	1	86.50	3	87.13	88.00	-2	10,366	-0.02%
2020/02/27	11	89.67	6	92.08	88.90	5	10,608	0.05%
2020/02/26	10	91.25	15	91.14	91.00	-5	10,801	-0.05%
2020/02/25	0	0.00	19	92.65	92.80	-19	11,563	-0.16%
2020/02/24	5	88.50	7	90.49	92.00	-2	12,057	-0.02%
2020/02/21	5	89.90	5	90.90	90.70	0	12,145	0.00%
2020/02/19	35	88.99	17	89.11	89.60	18	12,238	0.15%
2020/02/18	45	89.08	61	88.56	87.10	-16	12,283	-0.13%
2020/02/17	28	92.44	43	92.55	90.30	-15	12,367	-0.12%
2020/02/14	24	92.55	23	92.64	92.90	1	12,039	0.01%
2020/02/13	66	94.01	13	93.42	92.20	53	11,828	0.45%
2020/02/12	40	93.26	32	93.59	93.90	8	11,698	0.07%
2020/02/11	11	88.46	19	89.22	90.30	-8	11,126	-0.07%
2020/02/10	7	82.37	14	81.89	82.10	-7	10,831	-0.06%
2020/02/07	18	82.78	2	83.00	81.50	16	10,693	0.15%
2020/02/06	15	83.00	52	82.98	84.50	-37	10,615	-0.35%
2020/02/05	20	79.08	7	80.00	79.10	13	10,467	0.12%
2020/02/04	15	79.18	13	79.75	80.20	2	10,441	0.02%
2020/02/03	2	71.70	10	73.97	74.70	-8	10,361	-0.08%
2020/01/31	38	79.27	23	79.73	78.60	15	10,724	0.14%
2020/01/30	8	80.70	0	0.00	80.70	8	10,841	0.07%
2020/01/20	6	90.20	5	90.30	89.60	1	11,261	0.01%
2020/01/17	41	89.83	33	89.95	90.00	8	11,488	0.07%
2020/01/16	34	85.32	73	86.07	87.20	-39	11,434	-0.34%
2020/01/15	33	84.02	7	84.40	83.50	26	11,303	0.23%
2020/01/14	16	83.38	25	83.22	84.60	-9	11,542	-0.08%
2020/01/13	14	81.28	23	81.35	80.60	-9	11,503	-0.08%
2020/01/10	18	80.59	12	81.76	80.30	6	11,529	0.05%
2020/01/09	0	0.00	5	80.70	80.80	-5	11,344	-0.04%
2020/01/08	20	76.40	0	0.00	77.00	20	11,346	0.18%
2020/01/07	10	76.50	3	75.17	76.30	7	11,372	0.06%
2020/01/06	5	78.00	2	78.00	77.70	3	11,420	0.03%
2020/01/03	10	79.25	0	0.00	79.20	10	11,433	0.09%
2020/01/02	5	81.40	10	81.85	80.00	-5	11,458	-0.04%
2019/12/31	5	79.20	1	79.30	80.50	4	11,465	0.03%
2019/12/30	10	80.10	2	80.90	80.00	8	11,489	0.07%
2019/12/27	0	0.00	28	81.29	81.00	-28	11,507	-0.24%
2019/12/26	0	0.00	21	79.65	79.50	-21	11,499	-0.18%
2019/12/25	57	79.76	49	81.86	77.80	8	11,476	0.07%
2019/12/24	25	79.08	19	79.83	80.50	6	11,212	0.05%
2019/12/23	5	77.24	2	76.50	77.70	3	11,084	0.03%
2019/12/20	76	80.85	28	80.44	78.80	48	10,936	0.44%
2019/12/19	47	83.80	43	84.60	83.00	4	10,824	0.04%
2019/12/18	7	82.47	2	83.00	83.00	5	10,621	0.05%
2019/12/17	12	82.28	12	82.60	82.80	0	10,511	0.00%
2019/12/16	31	82.08	62	82.90	83.50	-31	10,491	-0.30%
2019/12/13	35	81.54	20	80.87	79.40	15	10,099	0.15%
2019/12/12	10	76.90	20	78.00	79.70	-10	9,473	-0.11%
2019/12/11	0	0.00	2	72.00	72.50	-2	9,150	-0.02%
2019/12/09	0	0.00	6	70.57	71.50	-6	9,189	-0.07%
2019/12/06	0	0.00	2	67.50	67.70	-2	9,155	-0.02%
2019/12/05	2	68.30	1	67.60	67.40	1	9,199	0.01%
2019/12/04	0	0.00	1	65.80	67.40	-1	9,452	-0.01%
2019/12/03	0	0.00	1	65.50	65.00	-1	9,504	-0.01%
2019/12/02	1	64.90	0	0.00	64.80	1	9,657	0.01%
2019/11/29	0	0.00	1	65.90	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	1	64.90	65.70	-1	9,726	-0.01%
2019/11/27	26	67.22	32	67.13	66.20	-6	9,792	-0.06%
2019/11/26	17	70.28	10	69.93	69.90	7	9,471	0.07%
2019/11/25	11	69.90	16	70.25	70.30	-5	9,255	-0.05%
2019/11/22	54	70.94	34	71.63	71.00	20	9,023	0.22%
2019/11/21	23	65.55	30	66.67	70.00	-7	8,275	-0.08%
2019/11/20	18	64.45	10	64.80	63.70	8	7,756	0.10%
2019/11/19	6	63.57	0	0.00	64.10	6	7,777	0.08%
2019/11/18	3	63.67	2	63.90	63.50	1	8,006	0.01%
2019/11/15	10	64.03	9	64.17	64.00	1	8,002	0.01%
2019/11/14	7	63.29	10	63.16	64.30	-3	7,985	-0.04%
2019/11/13	4	63.63	2	64.40	63.60	2	8,007	0.02%
2019/11/12	1	62.50	2	62.05	63.60	-1	8,029	-0.01%
2019/11/11	12	61.06	2	60.70	60.90	10	8,044	0.12%
2019/11/08	0	0.00	5	67.00	67.00	-5	7,968	-0.06%
2019/11/07	1	65.80	3	65.00	64.20	-2	7,975	-0.03%
2019/11/06	2	66.60	1	65.90	65.90	1	8,028	0.01%
2019/11/05	0	0.00	7	67.71	66.60	-7	8,016	-0.09%
2019/11/04	1	67.00	0	0.00	67.00	1	8,031	0.01%
2019/11/01	1	63.50	0	0.00	65.70	1	7,989	0.01%
2019/10/31	1	63.10	5	63.84	62.90	-4	7,970	-0.05%
2019/10/30	22	64.64	16	64.95	65.30	6	7,902	0.08%
2019/10/29	7	62.26	9	62.04	62.50	-2	7,459	-0.03%
2019/10/28	17	60.66	12	61.13	62.50	5	7,213	0.07%
2019/10/25	8	58.20	16	58.61	58.40	-8	6,847	-0.12%
2019/10/24	8	55.26	12	55.42	57.10	-4	6,622	-0.06%
2019/10/23	6	54.45	10	53.00	53.20	-4	6,388	-0.06%
2019/10/22	2	52.30	7	52.36	53.40	-5	6,493	-0.08%
2019/10/21	1	50.80	4	50.75	50.70	-3	6,472	-0.05%
2019/10/18	5	48.77	5	48.70	48.75	0	6,602	0.00%
2019/10/17	0	0.00	2	46.85	47.10	-2	6,751	-0.03%
2019/10/15	1	46.65	0	0.00	46.70	1	6,832	0.01%
2019/10/09	1	47.35	1	46.95	46.75	0	6,921	0.00%
2019/10/08	0	0.00	2	47.33	46.80	-2	7,248	-0.03%
2019/10/07	0	0.00	1	48.10	47.80	-1	7,375	-0.01%
2019/10/03	0	0.00	1	48.25	48.45	-1	7,488	-0.01%
2019/10/02	3	47.53	0	0.00	47.65	3	7,522	0.04%
2019/10/01	1	48.30	1	48.10	47.80	0	7,684	0.00%
2019/09/27	3	47.70	0	0.00	47.80	3	7,994	0.04%
2019/09/26	4	47.71	60	48.68	47.70	-56	8,055	-0.70%
2019/09/25	60	48.58	0	0.00	48.60	60	7,997	0.75%
2019/09/24	12	49.83	122	50.43	49.20	-110	7,972	-1.38%	大賣/鉅額交易
2019/09/23	77	50.31	6	50.63	51.60	71	7,820	0.91%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	7	50.13	7	49.84	49.75	0	7,631	0.00%
2019/09/18	1	48.35	0	0.00	48.70	1	7,452	0.01%
2019/09/17	0	0.00	90	49.01	48.20	-90	7,429	-1.21%
2019/09/16	0	0.00	1	49.70	49.15	-1	7,406	-0.01%
2019/09/12	89	49.13	2	49.05	49.10	87	7,355	1.18%
2019/09/11	1	49.10	1	49.35	48.90	0	7,347	0.00%
2019/09/10	0	0.00	70	48.25	48.70	-70	7,287	-0.96%
2019/09/09	71	49.56	3	49.50	49.55	68	7,298	0.93%
2019/09/06	15	50.32	12	49.88	49.60	3	7,253	0.04%
2019/09/05	0	0.00	6	49.43	49.10	-6	6,993	-0.09%
2019/09/04	10	49.71	57	49.28	49.00	-47	6,930	-0.68%
2019/09/03	76	48.18	41	48.42	48.15	35	6,843	0.51%
2019/08/30	53	48.38	2	48.15	48.10	51	6,767	0.75%
2019/08/29	1	47.05	0	0.00	46.95	1	6,653	0.02%
2019/08/28	25	47.78	6	46.69	46.50	19	6,616	0.29%
2019/08/27	1	46.05	1	46.25	45.75	0	6,507	0.00%
2019/08/26	0	0.00	21	45.94	45.25	-21	6,483	-0.32%
2019/08/23	2	47.60	3	47.38	47.10	-1	6,419	-0.02%
2019/08/22	10	49.95	5	48.50	48.20	5	6,365	0.08%
2019/08/21	10	49.03	5	49.08	49.50	5	6,219	0.08%
2019/08/16	9	47.01	11	47.14	46.15	-2	5,768	-0.03%
2019/08/15	11	47.15	10	48.13	49.10	1	5,559	0.02%
2019/08/14	3	49.18	2	48.25	47.70	1	5,492	0.02%
2019/08/13	1	48.95	11	48.33	47.70	-10	5,415	-0.18%
2019/08/12	2	48.70	5	48.89	48.90	-3	5,341	-0.06%
2019/08/08	14	47.26	2	46.50	47.85	12	5,247	0.23%
2019/08/07	1	44.70	4	45.45	44.30	-3	5,122	-0.06%
2019/08/06	4	44.19	4	44.30	45.05	0	5,075	0.00%
2019/08/05	24	46.60	21	46.43	46.35	3	4,992	0.06%
2019/08/02	52	46.55	55	46.05	46.50	-3	4,936	-0.06%
2019/08/01	11	48.17	10	48.25	48.25	1	4,875	0.02%
2019/07/31	7	48.85	58	48.57	49.00	-51	4,831	-1.06%
2019/07/30	59	47.49	14	47.01	47.50	45	4,736	0.95%
2019/07/29	5	50.24	20	49.68	49.50	-15	4,617	-0.32%
2019/07/26	2	51.90	14	51.66	51.00	-12	4,519	-0.27%
2019/07/25	3	50.80	3	51.00	51.50	0	4,353	0.00%
2019/07/24	10	51.07	6	51.15	51.50	4	4,223	0.09%
2019/07/23	18	48.80	17	49.24	48.05	1	3,858	0.03%
2019/07/22	19	46.77	14	47.00	48.95	5	3,506	0.14%
2019/07/19	15	44.11	9	44.48	44.50	6	3,149	0.19%
2019/07/18	1	43.00	7	41.82	41.95	-6	2,877	-0.21%
2019/07/17	1	43.50	7	43.50	43.25	-6	2,829	-0.21%
2019/07/16	2	44.20	3	44.08	44.00	-1	2,815	-0.04%
2019/07/15	5	43.20	4	43.11	43.65	1	2,741	0.04%
2019/07/12	11	44.58	2	44.75	43.10	9	2,702	0.33%
2019/07/11	8	42.23	5	42.00	43.00	3	2,412	0.12%
2019/07/10	1	40.40	6	40.66	40.80	-5	2,316	-0.22%
2019/07/09	1	41.80	15	42.17	40.40	-14	2,410	-0.58%
2019/07/08	0	0.00	3	41.87	41.30	-3	2,324	-0.13%
2019/07/05	16	41.30	14	41.65	42.40	2	2,310	0.09%
2019/07/04	27	40.13	9.1	40.55	40.30	17.9	2,161	0.83%
2019/07/03	1	38.00	65	38.76	39.30	-64	1,933	-3.31%
2019/07/02	61	35.35	3	35.35	35.75	58	1,850	3.13%
2019/07/01	3	35.20	61	35.20	35.20	-58	1,845	-3.14%
2019/06/28	61	34.17	6	34.03	34.35	55	1,851	2.97%
2019/06/25	0	0.00	1	33.70	33.65	-1	1,971	-0.05%
2019/06/24	3	34.08	55	34.06	34.20	-52	2,078	-2.50%
2019/06/21	50	34.82	3	35.07	34.65	47	2,070	2.27%
2019/06/20	6	34.65	0	0.00	34.55	6	2,057	0.29%
2019/06/19	2	34.65	0	0.00	34.40	2	2,078	0.10%
2019/06/18	1.1	34.31	1	34.70	34.70	0.1	2,061	0.00%
2019/06/17	6	35.55	2	35.33	34.85	4	2,070	0.19%
2019/06/14	0	0.00	2	33.85	33.80	-2	2,016	-0.10%
2019/06/13	1	33.70	0	0.00	33.60	1	2,022	0.05%
2019/06/12	3	34.20	1	34.61	34.30	2	2,045	0.10%
2019/06/11	5	34.08	2	34.73	34.00	3	2,045	0.15%
2019/06/06	2	32.23	2	31.90	31.65	0	1,978	0.00%
2019/06/05	1	31.55	0	0.00	31.55	1	1,972	0.05%
2019/05/31	0	32.60	0	0.00	32.55	0	2,041	0.00%
2019/05/30	1	32.35	0	0.00	32.35	1	2,038	0.05%
2019/05/29	1	32.70	0	35.00	32.60	1	2,041	0.05%
2019/05/24	0	0.00	0	34.65	31.85	0	2,089	0.00%
2019/05/22	0	0.00	0	36.50	33.00	0	2,137	0.00%
2019/05/16	1	35.80	0	0.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	0	38.60	36.15	0	2,541	0.00%
2019/05/14	0	35.50	0	0.00	35.10	0	2,621	0.00%
2019/05/13	1	35.10	0	0.00	35.00	1	2,659	0.04%
2019/05/08	2	37.90	0	0.00	37.75	2	2,768	0.07%
2019/05/06	2	38.60	2	38.95	38.50	0	2,907	0.00%
2019/05/03	4	40.08	0	0.00	39.75	4	3,405	0.12%
2019/05/02	2	39.55	4	39.55	39.80	-2	3,565	-0.06%
2019/04/30	2	39.30	0	0.00	39.60	2	3,570	0.06%
2019/04/29	0	0.00	10	39.00	39.30	-10	3,562	-0.28%
2019/04/26	4	40.81	5	40.80	40.75	-1	3,544	-0.03%
2019/04/25	2	41.90	2	42.13	42.00	0	3,523	0.00%
2019/04/23	4	42.29	4	42.63	42.50	0	3,508	0.00%
2019/04/22	11	42.67	1	42.80	43.30	10	3,497	0.29%
2019/04/19	0	0.00	1	42.10	41.80	-1	3,463	-0.03%
2019/04/18	1	42.55	1	42.80	41.40	0	3,447	0.00%
2019/04/17	1	44.30	0	0.00	43.60	1	3,387	0.03%
2019/04/16	3	43.80	2	43.75	43.30	1	3,329	0.03%
2019/04/15	5	43.38	6	44.08	44.00	-1	3,260	-0.03%
2019/04/11	1	42.45	2	42.25	41.20	-1	3,102	-0.03%
2019/04/10	2	41.95	0	0.00	41.90	2	3,043	0.07%
2019/04/09	4	42.68	3	42.87	42.70	1	3,017	0.03%
2019/04/03	2	40.90	0	0.00	40.90	2	2,892	0.07%
2019/04/02	0	0.00	1	41.55	41.45	-1	2,886	-0.03%
2019/04/01	1	41.50	4	41.04	40.95	-3	2,858	-0.10%
2019/03/29	3	40.68	8	40.84	40.00	-5	2,810	-0.18%
2019/03/27	1	40.70	1	41.70	41.60	0	2,738	0.00%
2019/03/26	0	0.00	2	39.00	39.00	-2	2,635	-0.08%
2019/03/25	4	39.43	6	39.24	38.95	-2	2,649	-0.08%
2019/03/22	1	40.20	1	39.65	40.50	0	2,641	0.00%
2019/03/18	0	0.00	1	39.80	39.35	-1	2,645	-0.04%
2019/03/15	3	39.58	1	39.75	39.45	2	2,655	0.08%
2019/03/14	1	39.20	2	39.20	38.50	-1	2,645	-0.04%
2019/03/12	1	39.20	2	39.15	38.50	-1	2,703	-0.04%
2019/03/11	1	39.00	1	38.85	38.85	0	2,736	0.00%
2019/03/08	3	38.25	2	37.75	38.45	1	2,814	0.04%
2019/03/07	1	38.60	3	38.35	38.00	-2	2,872	-0.07%
2019/03/06	3	40.25	1	40.65	40.05	2	2,892	0.07%
2019/03/05	2	40.65	0	0.00	40.60	2	2,926	0.07%
2019/03/04	1	40.60	2	40.68	40.65	-1	2,959	-0.03%
2019/02/27	1	40.20	8	40.00	40.00	-7	2,970	-0.24%
2019/02/26	1	41.60	0	0.00	40.20	1	2,979	0.03%
2019/02/25	1	40.85	1	40.75	40.75	0	3,017	0.00%
2019/02/22	0	0.00	7	40.80	40.75	-7	3,024	-0.23%
2019/02/21	2	42.15	1	42.30	41.50	1	3,023	0.03%
2019/02/20	8	41.40	9	41.54	41.10	-1	2,984	-0.03%
2019/02/19	2	41.75	0	0.00	41.40	2	2,963	0.07%
2019/02/18	2	41.28	7	40.74	41.10	-5	2,940	-0.17%
2019/02/15	6	43.43	8	43.52	42.00	-2	2,897	-0.07%
2019/02/14	15	43.29	15	43.04	43.25	0	2,836	0.00%
2019/02/13	3	41.17	1	41.00	41.10	2	2,698	0.07%
2019/02/12	0	0.00	3	40.18	39.55	-3	2,629	-0.11%
2019/02/11	7	40.14	4	39.64	39.80	3	2,624	0.11%
2019/01/28	1	38.45	15	38.22	38.20	-14	2,676	-0.52%
2019/01/25	0	0.00	2	38.08	38.10	-2	2,673	-0.07%
2019/01/24	22	38.08	5	38.24	38.30	17	2,630	0.65%
2019/01/23	3	35.73	0	0.00	37.00	3	2,159	0.14%
2019/01/22	0	0.00	1	33.65	33.65	-1	2,019	-0.05%
2019/01/17	0	0.00	1	33.55	32.75	-1	2,130	-0.05%
2019/01/16	0	0.00	1	33.05	33.10	-1	2,164	-0.05%
2019/01/15	0	0.00	1	32.25	32.05	-1	2,188	-0.05%
2019/01/14	1	32.35	2	32.20	32.00	-1	2,229	-0.04%
2019/01/11	5	33.07	4	33.33	32.65	1	2,273	0.04%
2019/01/10	1	33.75	0	0.00	33.60	1	2,281	0.04%
2019/01/04	4	31.96	4	32.09	32.30	0	2,508	0.00%
2019/01/03	1	33.25	0	0.00	32.85	1	2,569	0.04%
2019/01/02	2	33.65	1	33.50	33.75	1	2,641	0.04%
2018/12/28	3	33.68	3	33.93	34.00	0	2,704	0.00%
2018/12/26	0	0.00	1	33.70	33.60	-1	2,819	-0.04%
2018/12/25	1	34.10	0	0.00	34.20	1	2,829	0.04%
2018/12/24	0	0.00	1	34.75	34.90	-1	2,839	-0.04%
2018/12/21	3	33.60	3	33.72	34.65	0	2,869	0.00%
2018/12/18	1	35.35	1	35.60	35.15	0	2,888	0.00%
2018/12/17	0	0.00	4	37.10	36.20	-4	2,898	-0.14%
2018/12/14	0	0.00	2	36.82	36.90	-2	2,936	-0.07%
2018/12/13	0	0.00	12	38.10	37.55	-12	2,962	-0.41%
2018/12/12	0	0.00	12	37.10	37.10	-12	2,975	-0.40%
2018/12/11	10	35.91	10	36.01	36.00	0	2,989	0.00%
2018/12/10	2	36.42	2	36.33	36.05	0	3,033	0.00%
2018/12/06	1	36.70	0	0.00	36.50	1	3,194	0.03%
2018/12/05	0	0.00	4	38.60	38.65	-4	3,204	-0.12%
2018/12/03	0	0.00	0.1	40.80	40.80	-0.1	3,242	0.00%
2018/11/30	2	38.00	0	0.00	38.00	2	3,177	0.06%
2018/11/29	2	37.73	3	37.60	36.50	-1	3,152	-0.03%
2018/11/28	3	35.93	5	36.18	36.30	-2	3,150	-0.06%
2018/11/27	22	34.67	2	35.20	35.50	20	3,147	0.64%
2018/11/26	4	34.04	0	0.00	34.30	4	3,164	0.13%
2018/11/23	0	0.00	1	33.75	33.75	-1	3,191	-0.03%
2018/11/22	1	35.80	0	0.00	33.80	1	3,231	0.03%
2018/11/21	4	34.30	4	34.50	34.70	0	3,255	0.00%
2018/11/20	4	34.03	5	34.18	34.10	-1	3,288	-0.03%
2018/11/16	1	34.60	1	34.45	34.10	0	3,358	0.00%
2018/11/15	18	33.96	12	33.89	33.70	6	3,416	0.18%
2018/11/14	2	35.15	3	35.32	34.40	-1	3,500	-0.03%
2018/11/13	2	33.20	1	33.65	35.30	1	3,790	0.03%
2018/11/12	12	35.66	9	35.78	35.55	3	3,909	0.08%
2018/11/09	2	35.23	0	0.00	35.45	2	3,940	0.05%
2018/11/08	1	35.50	5	36.25	35.10	-4	3,953	-0.10%
2018/11/07	1	35.90	2	35.93	36.00	-1	3,938	-0.03%
2018/11/06	3	37.23	3	35.30	34.85	0	3,983	0.00%
2018/11/05	8	36.13	4	35.91	37.35	4	3,980	0.10%
2018/11/02	5	35.21	4	35.44	35.00	1	3,990	0.03%
2018/11/01	6	34.49	7	34.50	34.80	-1	3,981	-0.03%
2018/10/31	4	33.03	2	33.18	33.00	2	4,014	0.05%
2018/10/30	4	31.90	4	31.70	31.70	0	4,161	0.00%
2018/10/29	0	0.00	2	32.05	32.00	-2	4,148	-0.05%
2018/10/26	3	31.97	5	32.08	32.35	-2	4,163	-0.05%
2018/10/25	2	32.40	0	0.00	32.30	2	4,145	0.05%
2018/10/24	3	34.75	13	35.14	35.35	-10	4,114	-0.24%
2018/10/23	1	35.00	2	35.23	34.90	-1	4,101	-0.02%
2018/10/22	4	35.28	3	35.47	36.05	1	4,080	0.02%
2018/10/19	2	33.65	4	34.03	34.25	-2	4,066	-0.05%
2018/10/18	1	35.00	0	0.00	35.40	1	4,033	0.02%
2018/10/17	1	35.98	2	35.90	35.50	-1	4,051	-0.02%
2018/10/16	4	35.80	2	35.90	35.50	2	4,109	0.05%
2018/10/15	3	34.32	5	33.66	34.50	-2	4,119	-0.05%
2018/10/12	5	31.93	3	32.27	32.35	2	4,089	0.05%
2018/10/11	2	31.35	5	31.63	31.35	-3	4,057	-0.07%
2018/10/09	7	35.52	4	36.43	34.80	3	4,030	0.07%
2018/10/08	3	38.17	8	38.09	37.85	-5	4,021	-0.12%
2018/10/05	20	40.41	9	41.21	39.80	11	4,160	0.26%
2018/10/04	2	44.10	2	44.05	44.15	0	4,088	0.00%
2018/10/03	6	45.00	2	45.18	44.60	4	4,111	0.10%
2018/10/02	4	45.65	3	45.90	45.60	1	4,132	0.02%
2018/10/01	4	45.25	4	45.80	46.15	0	4,158	0.00%
2018/09/28	4	44.73	2	44.50	44.50	2	4,241	0.05%
2018/09/27	11	44.99	31	44.75	44.75	-20	4,267	-0.47%
2018/09/26	21	46.15	0	0.00	45.40	21	4,284	0.49%
2018/09/25	2	45.20	5	44.72	46.30	-3	4,307	-0.07%
2018/09/21	2	43.88	5	44.13	44.50	-3	4,321	-0.07%
2018/09/20	4	43.99	3	43.73	43.30	1	4,336	0.02%
2018/09/19	2	45.50	5	45.00	45.00	-3	4,340	-0.07%
2018/09/18	5	45.57	3	45.15	44.85	2	4,366	0.05%
2018/09/17	3	47.02	1	46.95	46.95	2	4,410	0.05%
2018/09/14	1	47.15	6	46.00	47.90	-5	4,438	-0.11%
2018/09/13	1	44.90	0	0.00	45.05	1	4,433	0.02%
2018/09/12	9	43.92	6	44.39	43.20	3	4,445	0.07%
2018/09/11	7	47.04	3	47.10	46.90	4	4,497	0.09%
2018/09/10	3	47.30	0	0.00	46.20	3	4,775	0.06%
2018/09/07	1	49.55	5	49.14	49.25	-4	4,878	-0.08%
2018/09/06	5	50.88	3	50.70	50.50	2	4,877	0.04%
2018/09/05	0	0.00	1	51.90	51.40	-1	4,910	-0.02%
2018/09/04	15	51.10	16	51.44	51.90	-1	4,927	-0.02%
2018/09/03	3	50.73	3	50.53	49.80	0	4,920	0.00%
2018/08/31	0	0.00	2	50.33	51.40	-2	4,944	-0.04%
2018/08/30	41	51.15	74	51.00	50.50	-33	5,026	-0.66%
2018/08/29	66	50.86	26	51.27	50.80	40	5,096	0.78%
2018/08/28	23	50.19	26	50.52	50.70	-3	5,122	-0.06%
2018/08/27	7	47.49	20	47.92	48.45	-13	5,167	-0.25%
2018/08/24	44	47.24	37	47.07	47.05	7	5,223	0.13%
2018/08/23	11	46.23	18	46.87	47.60	-7	5,431	-0.13%
2018/08/22	6	46.50	5	46.86	46.95	1	5,505	0.02%
2018/08/21	9	45.88	13	46.26	46.50	-4	5,605	-0.07%
2018/08/20	32	47.08	7	45.73	44.60	25	5,688	0.44%
2018/08/17	9	51.29	5	50.10	49.20	4	5,577	0.07%
2018/08/16	35	55.40	35	54.50	54.60	0	5,737	0.00%
2018/08/15	3	55.33	2	55.90	55.30	1	5,824	0.02%
2018/08/13	10	55.88	10	55.79	55.90	0	6,524	0.00%
2018/08/09	43	62.35	43	61.51	61.00	0	6,484	0.00%
2018/08/07	0	0.00	1	60.00	60.60	-1	6,623	-0.02%
2018/08/06	5	56.10	4	56.95	59.20	1	6,601	0.02%
2018/08/02	0	0.00	1	60.00	59.80	-1	6,568	-0.02%
2018/08/01	0	0.00	10	60.20	60.30	-10	6,598	-0.15%
2018/07/27	10	59.30	0	0.00	59.60	10	6,701	0.15%
2018/07/25	0	0.00	1	59.80	58.90	-1	6,821	-0.01%
2018/07/24	1	58.70	0	0.00	59.60	1	6,847	0.01%
2018/07/23	10	58.60	16	59.19	58.20	-6	6,874	-0.09%
2018/07/20	2	64.70	2	64.65	63.40	0	6,858	0.00%
2018/07/19	2	63.85	4	63.83	63.00	-2	6,858	-0.03%
2018/07/18	4	63.45	2	62.80	62.80	2	6,915	0.03%
2018/07/17	10	63.88	4	63.78	62.80	6	6,945	0.09%
2018/07/13	1	64.20	6	63.37	63.80	-5	6,892	-0.07%
2018/07/12	0	0.00	4	59.18	59.80	-4	6,751	-0.06%
2018/07/11	2	56.40	0	0.00	58.10	2	6,782	0.03%
2018/07/10	0	0.00	1	56.60	57.50	-1	6,794	-0.01%
2018/07/09	1	55.30	0	0.00	55.20	1	6,819	0.01%
2018/07/06	12	55.57	12	55.70	54.30	0	6,863	0.00%
2018/07/05	1	59.10	9	57.91	57.60	-8	6,871	-0.12%
2018/07/04	6	59.00	6	59.00	58.60	0	6,896	0.00%
2018/07/03	3	59.73	2	59.70	58.50	1	6,918	0.01%
2018/07/02	0	0.00	1	61.00	61.00	-1	6,962	-0.01%
2018/06/29	1	60.60	1	60.00	60.80	0	6,971	0.00%
2018/06/28	1	58.20	1	58.10	58.00	0	6,950	0.00%
2018/06/27	5	60.04	1	61.50	58.80	4	6,970	0.06%
2018/06/26	6	59.93	5	60.00	60.00	1	6,948	0.01%
2018/06/22	8	63.64	5	64.08	63.00	3	7,101	0.04%
2018/06/21	1	65.20	1	65.20	65.30	0	7,276	0.00%
2018/06/20	6	61.97	11	63.33	64.10	-5	7,278	-0.07%
2018/06/19	17	64.75	8	65.48	64.30	9	7,169	0.13%
2018/06/15	7	71.70	14	71.75	71.40	-7	6,933	-0.10%
2018/06/14	5	71.20	0	0.00	70.40	5	6,884	0.07%
2018/06/13	3	70.47	3	70.67	69.20	0	6,928	0.00%
2018/06/12	2	70.70	2	71.15	70.50	0	7,086	0.00%
2018/06/11	1	70.20	1	71.00	70.10	0	7,271	0.00%
2018/06/08	2	72.45	1	71.30	71.50	1	7,345	0.01%
2018/06/07	2	74.80	2	74.50	72.90	0	7,612	0.00%
2018/06/06	3	73.70	8	73.11	73.00	-5	7,774	-0.06%
2018/06/05	1	72.20	1	72.80	72.10	0	7,830	0.00%
2018/06/04	5	72.14	5	72.68	72.70	0	7,807	0.00%
2018/06/01	15	70.49	7	71.13	70.10	8	7,751	0.10%
2018/05/31	2	73.05	2	73.30	70.90	0	7,704	0.00%
2018/05/30	12	73.85	8	73.08	73.00	4	7,571	0.05%
2018/05/29	2	76.95	2.2	75.73	74.90	-0.2	7,497	0.00%
2018/05/28	12	75.56	15	75.56	75.10	-3	7,378	-0.04%
2018/05/25	4	74.90	5	73.78	73.20	-1	7,271	-0.01%
2018/05/24	16	74.42	17	75.09	73.80	-1	7,205	-0.01%
2018/05/23	6	71.75	4	71.40	70.70	2	7,078	0.03%
2018/05/22	16	72.21	21	71.92	72.20	-5	7,194	-0.07%
2018/05/21	5	67.98	9	68.81	69.40	-4	6,877	-0.06%
2018/05/18	1	66.00	0	0.00	63.10	1	6,979	0.01%
2018/05/17	4	66.70	3	66.30	65.30	1	6,951	0.01%
2018/05/16	0	0.00	1	66.20	66.40	-1	7,154	-0.01%
2018/05/15	2	65.40	3	65.83	67.00	-1	7,358	-0.01%
2018/05/11	2	63.65	2	63.10	62.30	0	7,482	0.00%
2018/05/10	3	63.90	3	62.63	64.50	0	7,516	0.00%
2018/05/09	4	62.40	6	61.20	61.90	-2	7,592	-0.03%
2018/05/08	2	62.00	2	62.30	61.40	0	7,650	0.00%
2018/05/07	4	62.53	2	62.10	62.90	2	7,823	0.03%
2018/05/04	3	60.40	3	61.03	61.50	0	7,886	0.00%
2018/05/03	1	60.90	1	60.00	59.50	0	7,912	0.00%
2018/05/02	1	59.80	4	59.28	60.40	-3	8,047	-0.04%
2018/04/30	3	56.97	2	56.80	57.90	1	8,141	0.01%
2018/04/26	1	54.70	2	55.45	53.70	-1	8,558	-0.01%
2018/04/25	2	56.10	4	56.98	57.10	-2	8,678	-0.02%
2018/04/24	12	56.22	11	56.70	56.00	1	8,806	0.01%
2018/04/23	0	0.00	1	59.20	59.20	-1	9,012	-0.01%
2018/04/19	1	61.70	1	61.90	61.90	0	9,529	0.00%
2018/04/18	1	61.00	1	61.40	61.20	0	9,643	0.00%
2018/04/17	2	60.50	2	60.70	60.70	0	9,895	0.00%
2018/04/16	4	63.63	2	63.85	63.30	2	10,093	0.02%
2018/04/13	0	0.00	3	63.43	63.50	-3	10,590	-0.03%
2018/04/12	4	61.48	3	61.37	62.40	1	10,774	0.01%
2018/04/11	4	60.68	6	61.45	61.10	-2	10,948	-0.02%
2018/04/10	3	63.67	1	64.40	63.00	2	11,167	0.02%
2018/04/09	3	63.83	7	64.26	62.70	-4	11,366	-0.04%
2018/04/03	13	63.87	8	64.23	64.10	5	11,541	0.04%
2018/04/02	0	0.00	1	66.40	66.30	-1	11,640	-0.01%
2018/03/31	4	66.55	5	66.20	66.20	-1	11,838	-0.01%
2018/03/30	0	0.00	3	68.10	66.20	-3	11,981	-0.03%
2018/03/29	3	67.23	1	67.60	67.00	2	12,188	0.02%
2018/03/28	4	67.05	11	66.97	66.20	-7	12,285	-0.06%
2018/03/27	14	70.66	13	71.32	68.40	1	12,524	0.01%
2018/03/26	25	70.27	11	68.94	70.60	14	12,551	0.11%
2018/03/23	5	62.10	12	63.53	65.70	-7	12,542	-0.06%
2018/03/22	4	66.50	3	68.23	66.10	1	12,725	0.01%
2018/03/21	2	68.10	1	67.90	67.80	1	12,931	0.01%
2018/03/20	8	66.80	7	67.34	67.20	1	13,239	0.01%
2018/03/19	7	70.43	11	70.25	69.00	-4	13,717	-0.03%
2018/03/16	13	70.22	25	70.34	70.30	-12	13,950	-0.09%
2018/03/15	33	71.02	35	71.11	71.20	-2	14,241	-0.01%
2018/03/14	9	67.14	14	67.54	68.90	-5	14,539	-0.03%
2018/03/13	17	67.86	12	68.03	68.00	5	14,988	0.03%
2018/03/12	16	63.49	8	64.58	65.60	8	15,185	0.05%
2018/03/09	3	59.90	7	60.13	59.70	-4	15,259	-0.03%
2018/03/08	0	0.00	3	58.93	58.40	-3	15,516	-0.02%
2018/03/06	0	0.00	2	57.85	58.00	-2	16,338	-0.01%
2018/03/05	5	58.65	10	59.00	56.80	-5	16,639	-0.03%
2018/03/02	0	0.00	1	58.00	58.20	-1	17,129	-0.01%
2018/02/27	15	58.13	1	58.00	57.20	14	17,791	0.08%
2018/02/26	6	57.60	13	57.90	56.90	-7	17,987	-0.04%
2018/02/23	3	59.13	18	59.28	58.70	-15	18,280	-0.08%
2018/02/22	26	55.63	16	56.38	56.80	10	18,695	0.05%
2018/02/21	5	54.36	5	53.44	53.40	0	18,942	0.00%
2018/02/12	26	53.18	12	52.77	51.60	14	19,135	0.07%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	39	64.53	33	62.86	63.60	6	19,581	0.03%
2018/02/07	15	66.80	21	66.37	64.50	-6	19,761	-0.03%
2018/02/06	31	69.18	12	70.23	67.60	19	19,925	0.10%
2018/02/05	2	74.75	5	74.88	75.10	-3	19,735	-0.02%
2018/02/02	4	78.08	4	77.88	78.00	0	19,966	0.00%
2018/02/01	3	78.33	3	77.87	77.50	0	20,568	0.00%
2018/01/31	2	76.25	5	77.00	77.50	-3	21,135	-0.01%
2018/01/30	34	77.55	5	76.54	75.60	29	21,137	0.14%
2018/01/29	8	76.48	7	76.77	76.00	1	21,218	0.00%
2018/01/26	2	75.05	1	75.10	75.00	1	21,171	0.00%
2018/01/25	11	77.35	10	76.67	75.00	1	21,192	0.00%
2018/01/24	5	74.14	6	74.92	77.30	-1	21,410	0.00%
2018/01/23	10	75.76	0	0.00	75.50	10	21,282	0.05%
2018/01/22	21	76.25	10	77.09	76.00	11	21,229	0.05%
2018/01/19	5	80.26	4	80.28	79.60	1	21,023	0.00%
2018/01/18	10	79.90	22	80.55	78.70	-12	20,894	-0.06%
2018/01/17	42	79.15	33	79.53	78.70	9	20,796	0.04%
2018/01/16	15	78.78	2	79.95	78.30	13	20,598	0.06%
2018/01/15	42	76.26	39	78.26	80.10	3	20,533	0.01%
2018/01/12	0	0.00	1	73.00	73.50	-1	20,312	0.00%
2018/01/11	17	73.61	19	73.84	72.70	-2	20,526	-0.01%
2018/01/10	43	71.70	30	72.67	71.00	13	20,382	0.06%
2018/01/09	28	76.48	24	74.42	73.60	4	20,314	0.02%
2018/01/08	14	82.82	2	83.00	80.80	12	19,997	0.06%
2018/01/05	1	85.10	5	84.44	84.30	-4	20,234	-0.02%
2018/01/04	2	83.25	23	83.70	83.70	-21	20,093	-0.10%
2018/01/03	22	81.27	3	80.90	80.70	19	19,829	0.10%
2018/01/02	23	80.11	11	80.08	79.90	12	19,745	0.06%