精材 (3374)-元大-敦化券商分點個股進出

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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30(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-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/11/22	3	199.17	2.3	200.83	201.50	0.7	8,285	0.01%
2024/11/21	8	195.81	8	195.25	194.00	0	8,422	0.00%
2024/11/20	5	193.40	0	196.00	192.50	5	8,736	0.06%
2024/11/19	1	199.50	3	191.17	198.50	-2	8,891	-0.02%
2024/11/18	10.4	198.75	2.1	199.98	190.00	8.3	9,218	0.09%
2024/11/15	1	213.50	1	209.00	208.50	0	9,526	0.00%
2024/11/14	3.1	211.50	0	0.00	211.00	3.1	9,967	0.03%
2024/11/13	1	213.02	0	0.00	211.50	1	10,290	0.01%
2024/11/12	2	219.25	0	0.00	215.00	2	10,567	0.02%
2024/11/11	3	230.50	4.1	227.63	228.00	-1.1	10,640	-0.01%
2024/11/08	10	235.39	21.4	238.00	229.50	-11.4	10,742	-0.11%
2024/11/07	1.3	223.53	3	220.33	229.00	-1.7	10,646	-0.02%
2024/11/06	2	214.99	0	0.00	210.50	2	10,706	0.02%
2024/11/05	1.2	216.05	0	0.00	215.50	1.2	10,859	0.01%
2024/11/04	0	0.00	1	211.50	211.50	-1	11,143	-0.01%
2024/11/01	0.1	209.00	0	0.00	209.50	0.1	11,170	0.00%
2024/10/30	2.1	215.00	2	215.00	213.50	0.1	11,388	0.00%
2024/10/29	3	208.33	3	208.00	208.50	0	11,706	0.00%
2024/10/28	1.1	216.18	0	0.00	209.50	1.1	12,024	0.01%
2024/10/25	0	0.00	2	214.50	216.00	-2	12,269	-0.02%
2024/10/24	10.3	219.32	1	214.50	214.50	9.3	12,476	0.07%
2024/10/23	1	227.00	1	227.50	224.00	0	12,503	0.00%
2024/10/22	1	229.00	0	0.00	227.00	1	12,571	0.01%
2024/10/21	3	230.33	3	231.51	230.50	0	12,656	0.00%
2024/10/18	13.6	233.77	4	236.88	226.50	9.6	12,772	0.08%
2024/10/17	8	231.44	8	230.70	234.50	0	12,695	0.00%
2024/10/15	1	226.00	2	226.75	225.50	-1	12,944	-0.01%
2024/10/14	5	223.40	14	224.82	225.50	-9	13,110	-0.07%
2024/10/11	1.1	220.73	3.2	222.47	224.00	-2.1	13,326	-0.02%
2024/10/09	4	225.00	3	225.67	224.00	1	13,677	0.01%
2024/10/08	1	225.50	2	220.50	226.00	-1	13,727	-0.01%
2024/10/07	6.1	219.33	3.2	219.56	222.00	2.8	14,110	0.02%
2024/10/04	2	212.50	4.1	214.04	218.00	-2.1	14,460	-0.01%
2024/10/01	6	206.25	4	208.50	208.00	2	14,575	0.01%
2024/09/30	2.1	206.96	6	207.75	205.50	-3.9	15,121	-0.03%
2024/09/27	0.1	213.00	2	214.00	211.50	-1.9	15,205	-0.01%
2024/09/26	6.1	215.62	0	0.00	213.00	6.1	15,296	0.04%
2024/09/25	12.3	215.69	10.2	216.61	215.00	2.1	15,303	0.01%
2024/09/24	6.2	213.36	3	217.50	210.00	3.2	15,271	0.02%
2024/09/23	5	228.20	0	0.00	227.50	5	15,050	0.03%
2024/09/20	4	242.13	0	0.00	237.00	4	15,143	0.03%
2024/09/19	2	234.00	0	237.50	234.50	2	15,071	0.01%
2024/09/18	2	238.50	0	0.00	233.00	2	15,112	0.01%
2024/09/16	0.2	238.94	0	0.00	239.00	0.2	15,170	0.00%
2024/09/13	8	247.50	5	246.70	241.00	3	15,382	0.02%
2024/09/12	0.1	245.00	2	238.07	241.00	-1.9	15,411	-0.01%
2024/09/11	0.1	229.50	0	0.00	228.00	0.1	15,443	0.00%
2024/09/10	1	230.00	1	233.00	227.50	0	15,767	0.00%
2024/09/09	0	0.00	0	232.50	232.50	0	16,238	0.00%
2024/09/06	2.3	231.80	1	240.00	229.50	1.3	16,546	0.01%
2024/09/05	6	239.67	2	242.50	233.00	4	16,879	0.02%
2024/09/04	3	246.51	6	244.33	247.00	-3	16,997	-0.02%
2024/09/03	2.1	254.73	2	257.25	252.50	0.1	16,951	0.00%
2024/09/02	1.2	260.94	0	0.00	260.00	1.2	16,904	0.01%
2024/08/30	1	276.00	3.2	274.97	266.00	-2.2	16,810	-0.01%
2024/08/29	4	275.38	7	274.14	279.00	-3	16,641	-0.02%
2024/08/28	4	273.77	1	271.07	276.00	3	16,485	0.02%
2024/08/27	10.2	269.74	12.3	266.72	270.50	-2.1	16,323	-0.01%
2024/08/26	11	261.91	7	255.50	253.50	4	16,042	0.02%
2024/08/23	3	250.33	5	252.20	260.00	-2	15,875	-0.01%
2024/08/22	6	262.55	4.1	260.77	258.00	1.9	15,715	0.01%
2024/08/21	3.2	273.17	9.2	269.27	267.00	-6	15,345	-0.04%
2024/08/20	18.1	269.26	28.2	265.21	268.00	-10.1	15,079	-0.07%
2024/08/19	8	254.81	10.2	255.86	253.00	-2.2	14,649	-0.02%
2024/08/16	22	246.15	24	246.63	250.50	-2	14,164	-0.01%
2024/08/15	5.2	225.19	8	224.19	228.00	-2.8	13,677	-0.02%
2024/08/14	3.1	218.74	3	219.50	216.50	0.1	13,320	0.00%
2024/08/13	3	203.83	5	203.80	206.50	-2	12,993	-0.02%
2024/08/12	2	210.75	3	211.33	205.00	-1	12,821	-0.01%
2024/08/09	12	213.42	12	209.25	208.00	0	12,621	0.00%
2024/08/08	15.1	207.96	16	205.97	206.00	-1	12,303	-0.01%
2024/08/07	5	203.42	6	206.26	209.50	-1	12,085	-0.01%
2024/08/06	17.2	194.02	17	190.56	190.50	0.2	11,895	0.00%
2024/08/05	0.2	202.50	3	202.50	202.50	-2.8	11,538	-0.02%
2024/08/02	5	237.50	8.1	242.41	225.00	-3.1	11,490	-0.03%
2024/08/01	11.3	249.85	2.3	245.95	250.00	9	11,223	0.08%
2024/07/31	0.1	230.68	2.1	230.23	234.50	-2	10,853	-0.02%
2024/07/30	1.5	215.72	7.1	220.54	229.50	-5.6	10,505	-0.05%
2024/07/29	5.2	212.21	4	211.13	209.00	1.2	10,201	0.01%
2024/07/26	5	201.50	5	198.80	204.50	0	9,969	0.00%
2024/07/23	2	206.00	2	205.00	203.00	0	9,871	0.00%
2024/07/22	0	0.00	1	206.00	201.50	-1	9,775	-0.01%
2024/07/19	5.1	214.20	6	213.67	207.50	-1	9,651	-0.01%
2024/07/18	4	216.26	4.2	215.86	218.50	-0.1	9,462	0.00%
2024/07/17	7.4	222.32	8.1	221.84	226.00	-0.7	9,268	-0.01%
2024/07/16	2	223.21	2.6	221.81	217.50	-0.6	9,064	-0.01%
2024/07/15	5.1	222.46	7.4	222.30	222.00	-2.4	8,849	-0.03%
2024/07/12	7.3	220.41	3	221.50	216.00	4.3	8,616	0.05%
2024/07/11	9	225.33	36	223.18	232.50	-27	8,334	-0.32%
2024/07/10	15	211.47	4	210.50	211.50	11	7,926	0.14%
2024/07/09	7	206.14	22	207.77	207.50	-15	7,760	-0.19%
2024/07/08	11.2	207.68	9	206.94	207.00	2.2	7,274	0.03%
2024/07/05	10	192.70	7	192.29	199.00	3	6,751	0.04%
2024/07/04	127	187.49	132	194.05	195.00	-5	6,431	-0.08%	大買/大賣/
2024/07/03	12.1	180.44	0	0.00	178.00	12.1	5,841	0.21%
2024/07/02	0	0.00	0	177.33	181.50	0	5,669	0.00%
2024/07/01	1	177.00	1	176.00	176.00	0	5,508	0.00%
2024/06/28	5	180.50	20.2	180.35	180.00	-15.2	5,448	-0.28%
2024/06/27	0	0.00	0.1	174.00	176.00	-0.1	5,282	0.00%
2024/06/26	10	177.00	11	176.82	177.00	-1	5,202	-0.02%
2024/06/25	1	165.00	3	168.67	171.50	-2	4,941	-0.04%
2024/06/24	1	172.00	0	0.00	172.50	1	4,830	0.02%
2024/06/21	2.1	179.24	2.2	179.27	179.00	-0.2	4,732	0.00%
2024/06/20	3.3	178.35	26	183.08	184.50	-22.8	4,569	-0.50%
2024/06/19	16	170.16	1.1	167.86	168.00	14.9	4,287	0.35%
2024/06/18	10	178.25	4	178.50	180.00	6	4,035	0.15%
2024/06/17	15	179.99	1	180.50	174.00	14	3,810	0.37%
2024/06/14	3.1	174.04	10.4	174.73	175.50	-7.3	3,415	-0.21%
2024/06/13	2.2	167.14	9.5	172.84	173.00	-7.3	2,861	-0.26%
2024/06/12	3	154.57	6.3	155.04	157.50	-3.3	2,443	-0.14%
2024/06/11	12.1	146.75	30	144.10	146.50	-17.9	1,922	-0.93%
2024/06/07	0	0.00	6	134.50	135.00	-6	1,493	-0.40%
2024/06/06	4	132.13	3	132.00	130.50	1	1,389	0.07%
2024/06/05	1	128.00	0	0.00	128.50	1	1,339	0.07%
2024/06/03	0	0.00	0.2	130.00	129.50	-0.2	1,412	-0.01%
2024/05/31	2	127.50	1	134.50	127.50	1	1,400	0.07%
2024/05/30	0.2	129.00	1	130.00	129.50	-0.8	1,304	-0.06%
2024/05/28	2	129.00	3.2	129.53	129.00	-1.2	1,245	-0.10%
2024/05/22	0	0.00	2.1	118.43	118.00	-2.1	1,324	-0.16%
2024/05/13	0	117.00	0	0.00	116.50	0	1,827	0.00%
2024/05/10	2	116.50	1	116.50	118.50	1	1,900	0.05%
2024/05/06	1	117.00	1	115.50	115.50	0	2,011	0.00%
2024/04/26	1	115.00	2	116.25	117.00	-1	2,129	-0.05%
2024/04/24	0	0.00	16	114.56	115.50	-16	2,205	-0.73%
2024/04/19	0.5	113.50	0	0.00	113.50	0.5	2,216	0.02%
2024/04/15	0.5	123.00	0	0.00	121.50	0.5	2,174	0.02%
2024/04/12	1	125.00	1	125.00	124.50	0	2,169	0.00%
2024/04/11	10	126.10	0	0.00	125.50	10	2,166	0.46%
2024/04/10	5	128.20	3	130.00	129.00	2	2,162	0.09%
2024/04/09	3	128.50	0	0.00	127.50	3	2,159	0.14%
2024/03/21	1	128.00	0	0.00	127.00	1	2,134	0.05%
2024/03/20	0.1	127.50	0	0.00	126.00	0.1	2,190	0.00%
2024/03/19	1	127.00	0.1	126.50	126.50	1	2,207	0.04%
2024/03/14	3	126.00	0	0.00	125.50	3	2,331	0.13%
2024/03/13	15.1	127.33	1.1	127.64	126.50	14	2,357	0.60%
2024/03/11	1	129.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	5.1	131.85	11	132.27	129.50	-5.9	2,439	-0.24%
2024/03/07	5.1	133.67	2	134.00	131.50	3.1	2,390	0.13%
2024/03/05	0	0.00	2	132.50	131.50	-2	2,529	-0.08%
2024/03/04	0	0.00	1	131.50	130.50	-1	2,580	-0.04%
2024/02/29	0	0.00	2	130.50	132.00	-2	2,817	-0.07%
2024/02/27	2	130.00	0	0.00	128.50	2	2,893	0.07%
2024/02/26	12	132.00	2	131.75	130.50	10	3,073	0.33%
2024/02/23	6	134.92	7	134.43	132.50	-1	3,063	-0.03%
2024/02/22	5	131.60	5	131.10	131.50	0	3,009	0.00%
2024/02/21	3	129.84	0	0.00	129.50	3	2,972	0.10%
2024/02/20	8.1	135.36	4	136.25	135.50	4.1	2,886	0.14%
2024/02/19	4	135.50	3	135.33	133.50	1	2,822	0.04%
2024/02/16	0	0.00	2	132.00	132.50	-2	2,756	-0.07%
2024/02/15	2	129.50	2	129.75	131.50	0	2,759	0.00%
2024/02/02	0	0.00	2	129.00	128.00	-2	2,833	-0.07%
2024/01/25	0	0.00	1	128.00	126.50	-1	2,989	-0.03%
2024/01/24	0	0.00	1	127.50	127.50	-1	2,970	-0.03%
2024/01/23	2	126.00	1	127.00	127.00	1	2,959	0.03%
2024/01/19	1	125.50	1.1	126.97	125.50	-0.1	2,939	0.00%
2024/01/17	1	124.00	0	0.00	122.00	1	2,970	0.03%
2024/01/11	0.1	121.00	0	0.00	122.50	0.1	3,149	0.00%
2024/01/04	1	125.50	0	0.00	123.00	1	3,265	0.03%
2024/01/03	0	125.00	0	0.00	124.00	0	3,256	0.00%
2024/01/02	1	126.50	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	1	128.00	0	0.00	128.00	1	3,273	0.03%
2023/12/26	1	126.50	0	0.00	126.50	1	3,311	0.03%
2023/12/20	2	126.00	1	126.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	2	125.50	127.00	-2	3,373	-0.06%
2023/12/18	2	128.00	0	0.00	128.00	2	3,370	0.06%
2023/12/14	0	0.00	1	130.50	130.00	-1	3,308	-0.03%
2023/12/12	0	0.00	4	128.13	127.50	-4	3,258	-0.12%
2023/12/11	4	128.38	3	128.17	128.50	1	3,222	0.03%
2023/12/08	0	0.00	25	136.50	136.00	-25	3,128	-0.80%
2023/12/07	2	135.50	1	137.46	135.00	1	3,092	0.03%
2023/12/06	3	136.83	1	137.50	136.00	2	3,046	0.07%
2023/12/05	1	138.50	0	136.50	135.50	1	3,037	0.03%
2023/12/04	3	138.50	0	0.00	137.50	3	2,976	0.10%
2023/12/01	10	139.85	4	139.13	139.50	6	2,929	0.21%
2023/11/30	4	137.63	12	139.04	138.00	-8	2,840	-0.28%
2023/11/29	1	135.00	1	133.55	136.00	0	2,739	0.00%
2023/11/28	1	132.50	0	0.00	132.50	1	2,664	0.04%
2023/11/27	3	136.17	6	138.50	133.50	-3	2,531	-0.12%
2023/11/24	4	137.25	1.1	136.57	136.50	2.9	2,387	0.12%
2023/11/22	0	0.00	0.2	133.50	133.50	-0.2	2,096	-0.01%
2023/11/21	0	0.00	2	134.00	132.50	-2	2,064	-0.10%
2023/11/20	1	130.00	0	0.00	131.00	1	2,017	0.05%
2023/11/15	0.2	129.00	0	0.00	128.50	0.2	1,973	0.01%
2023/11/14	0	0.00	2	130.00	130.00	-2	1,941	-0.10%
2023/11/13	0	0.00	2	130.50	128.50	-2	1,908	-0.11%
2023/11/10	1	127.00	1	129.00	127.00	0	1,789	0.00%
2023/11/08	0	0.00	3	128.83	128.50	-3	1,773	-0.17%
2023/11/07	3	129.33	4	129.75	130.00	-1	1,712	-0.06%
2023/11/06	2	127.00	8	127.13	128.00	-6	1,633	-0.37%
2023/11/03	15	121.00	15	121.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	4	119.00	120.00	-4	1,517	-0.26%
2023/10/31	4	117.00	4	120.63	115.50	0	1,516	0.00%
2023/10/30	2	118.00	0	0.00	117.00	2	1,510	0.13%
2023/10/27	0	0.00	2	118.00	117.00	-2	1,535	-0.13%
2023/10/26	7	119.64	1	119.01	117.50	6	1,550	0.39%
2023/10/25	0	0.00	4	122.38	122.50	-4	1,527	-0.26%
2023/10/23	1	119.00	1	121.50	116.50	0	1,494	0.00%
2023/10/20	3	119.33	3	122.67	120.00	0	1,498	0.00%
2023/10/19	0	0.00	3	120.17	123.50	-3	1,467	-0.20%
2023/10/18	1	116.00	1	116.00	116.00	0	1,470	0.00%
2023/10/17	1	118.00	2	118.25	118.00	-1	1,490	-0.07%
2023/10/16	1	115.00	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	0	0.00	3.2	116.25	119.00	-3.2	1,593	-0.20%
2023/10/11	1	113.50	0	0.00	112.50	1	1,613	0.06%
2023/10/05	1	112.50	4.6	112.07	112.00	-3.6	1,797	-0.20%
2023/10/04	4.1	111.12	7	110.14	111.00	-3	1,849	-0.16%
2023/10/03	2.1	114.48	1	115.50	114.00	1.1	1,884	0.06%
2023/10/02	2	115.50	0	0.00	115.50	2	1,943	0.10%
2023/09/28	2	116.25	1	119.50	117.50	1	2,015	0.05%
2023/09/27	0	0.00	1.2	117.75	118.00	-1.2	2,224	-0.05%
2023/09/22	0	0.00	1	108.00	109.00	-1	2,730	-0.04%
2023/09/21	1.1	106.95	1	106.00	106.00	0.1	2,758	0.00%
2023/09/19	1	111.00	0	0.00	111.00	1	2,924	0.03%
2023/09/11	1	110.00	0	0.00	110.00	1	3,387	0.03%
2023/09/08	6	112.58	0	0.00	111.50	6	3,478	0.17%
2023/09/06	0	0.00	5	117.00	116.00	-5	4,172	-0.12%
2023/09/05	3	117.00	1	117.00	117.00	2	4,457	0.04%
2023/09/04	0	114.00	0	0.00	113.00	0	4,748	0.00%
2023/09/01	0	0.00	1	114.00	114.00	-1	4,907	-0.02%
2023/08/31	0.1	111.90	0	0.00	114.00	0.1	4,918	0.00%
2023/08/29	0	0.00	1	111.50	111.50	-1	4,931	-0.02%
2023/08/25	0	0.00	3	111.00	111.00	-3	4,937	-0.06%
2023/08/24	3	113.00	1	115.00	113.50	2	4,937	0.04%
2023/08/23	2	111.25	1	112.50	113.00	1	4,936	0.02%
2023/08/22	1	111.50	0	0.00	110.50	1	4,959	0.02%
2023/08/17	0	0.00	1	110.50	112.00	-1	4,932	-0.02%
2023/08/16	7	110.86	1	110.00	110.00	6	4,920	0.12%
2023/08/14	2	104.50	1	109.00	109.00	1	4,897	0.02%
2023/08/10	1	116.00	2	113.75	113.00	-1	4,851	-0.02%
2023/08/09	1	116.50	2	117.25	117.00	-1	4,829	-0.02%
2023/08/08	4	117.13	2	117.00	116.00	2	4,820	0.04%
2023/08/07	0	119.50	0	0.00	119.00	0	4,807	0.00%
2023/08/04	4	119.00	0	0.00	121.00	4	4,784	0.08%
2023/08/02	9	120.51	1	120.50	120.50	8	4,776	0.17%
2023/08/01	2	124.25	1	122.00	123.50	1	4,750	0.02%
2023/07/31	8	126.00	1	129.50	125.00	7	4,721	0.15%
2023/07/28	1	128.50	2	128.50	128.50	-1	4,688	-0.02%
2023/07/26	1	127.00	9	126.61	125.50	-8	4,655	-0.17%
2023/07/25	1	127.50	2	129.00	129.00	-1	4,639	-0.02%
2023/07/24	5	126.40	2	125.75	126.50	3	4,607	0.07%
2023/07/21	4	129.00	5	128.50	129.50	-1	4,566	-0.02%
2023/07/20	0	0.00	1	134.00	136.50	-1	4,510	-0.02%
2023/07/19	4	134.88	1	137.50	134.00	3	4,475	0.07%
2023/07/17	3	135.33	2	135.75	134.00	1	4,399	0.02%
2023/07/14	2	136.75	1	134.50	138.00	1	4,358	0.02%
2023/07/13	30	135.45	24	137.79	134.50	6	4,332	0.14%
2023/07/12	4	137.88	3	137.17	137.00	1	4,253	0.02%
2023/07/11	13	133.58	12	134.29	133.50	1	4,175	0.02%
2023/07/10	1	135.00	2	136.25	136.00	-1	4,119	-0.02%
2023/07/07	7	133.57	7	133.71	134.00	0	4,061	0.00%
2023/07/06	6	139.91	9	139.22	135.00	-3	3,973	-0.08%
2023/07/05	52	141.52	53	143.69	140.00	-1	3,862	-0.03%
2023/07/04	19	141.55	30	142.64	144.50	-11	3,576	-0.31%
2023/07/03	11	130.46	14	130.39	131.50	-3	3,173	-0.09%
2023/06/30	4	125.00	3	126.00	128.50	1	3,046	0.03%
2023/06/29	0	0.00	1	127.50	126.00	-1	3,017	-0.03%
2023/06/28	23	128.04	21	126.90	126.50	2	3,009	0.07%
2023/06/27	9	127.17	5	125.70	126.50	4	2,960	0.14%
2023/06/26	2	123.50	2	125.75	124.50	0	2,867	0.00%
2023/06/21	2	125.25	2	123.75	123.00	0	2,813	0.00%
2023/06/20	17	127.62	1	127.00	126.50	16	2,776	0.58%
2023/06/19	4	128.75	72	128.50	129.00	-68	2,744	-2.48%
2023/06/16	4	128.00	4	127.75	127.00	0	2,673	0.00%
2023/06/15	9	133.11	24	135.00	130.00	-15	2,616	-0.57%
2023/06/14	17	129.29	13	129.00	129.00	4	2,456	0.16%
2023/06/13	80	129.75	23	129.37	130.00	57	2,372	2.40%
2023/06/12	40	132.81	17	132.15	128.00	23	2,139	1.08%
2023/06/09	44	122.02	51.1	124.85	128.00	-7.1	1,682	-0.42%
2023/06/08	14	115.75	33.2	116.92	116.50	-19.2	1,425	-1.34%
2023/06/07	49	110.87	21	109.76	113.00	28	1,147	2.44%
2023/05/31	0	0.00	1	105.00	105.00	-1	1,156	-0.09%
2023/05/26	0	0.00	4	106.00	104.50	-4	1,146	-0.35%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/18	1	100.00	0	0.00	100.00	1	1,218	0.08%
2023/05/17	1	99.60	0	0.00	99.40	1	1,234	0.08%
2023/05/16	0	0.00	1	98.50	99.10	-1	1,243	-0.08%
2023/05/11	1	96.80	0	0.00	95.90	1	1,373	0.07%
2023/05/08	4	100.00	0	0.00	100.00	4	1,402	0.29%
2023/05/02	0	0.00	1	99.00	99.40	-1	1,496	-0.07%
2023/04/25	2	98.65	0	0.00	97.80	2	1,649	0.12%
2023/04/19	2	107.50	2	108.00	107.50	0	1,685	0.00%
2023/04/18	0	111.50	1	112.00	110.50	-1	1,686	-0.06%
2023/04/13	0	0.00	1	107.00	106.50	-1	1,613	-0.06%
2023/04/11	0	0.00	0	108.50	108.00	0	1,615	0.00%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/04/07	0	108.00	0	108.00	107.00	0	1,632	0.00%
2023/03/30	0	0.00	5	109.50	109.00	-5	1,655	-0.30%
2023/03/29	2	108.50	4	107.25	107.50	-2	1,661	-0.12%
2023/03/28	4	110.38	4	109.38	110.00	0	1,664	0.00%
2023/03/27	0	0.00	1	109.00	108.00	-1	1,636	-0.06%
2023/03/24	1	110.50	3	110.67	110.50	-2	1,643	-0.12%
2023/03/23	3	111.00	0	0.00	110.00	3	1,629	0.18%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	1	106.50	0	0.00	106.50	1	1,619	0.06%
2023/03/15	1	107.50	2	107.75	107.50	-1	1,645	-0.06%
2023/03/14	0	0.00	2	107.50	106.50	-2	1,667	-0.12%
2023/03/13	2	107.75	2	106.25	107.00	0	1,736	0.00%
2023/03/10	0	0.00	26	109.52	110.00	-26	1,747	-1.49%
2023/03/09	3	111.50	0	0.00	111.50	3	1,840	0.16%
2023/03/08	13	110.58	11	111.00	111.50	2	1,820	0.11%
2023/03/06	0	104.50	5	105.50	105.50	-5	1,721	-0.29%
2023/03/03	0.1	104.00	0	0.00	103.00	0.1	1,724	0.00%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/03/01	2	103.50	0	0.00	104.00	2	1,810	0.11%
2023/02/24	0	0.00	1	103.00	103.00	-1	1,836	-0.05%
2023/02/23	1	104.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	2	104.00	0	0.00	104.00	2	1,967	0.10%
2023/02/17	6	102.33	0	0.00	104.00	6	2,329	0.26%
2023/02/16	0	0.00	3	107.00	106.50	-3	2,299	-0.13%
2023/02/15	3	104.50	1	105.50	104.00	2	2,338	0.09%
2023/02/10	26	110.77	22	110.86	107.00	4	2,416	0.17%
2023/02/08	0	0.00	2	109.00	108.50	-2	2,368	-0.08%
2023/02/07	0	0.00	1	107.50	108.00	-1	2,346	-0.04%
2023/02/03	4	107.50	4	109.00	107.50	0	2,350	0.00%
2023/02/02	10	108.90	11	108.68	109.00	-1	2,346	-0.04%
2023/02/01	0	107.50	0	0.00	107.50	0	2,326	0.00%
2023/01/30	11	106.68	12	106.04	106.00	-1	2,325	-0.04%
2023/01/17	0	103.00	0	0.00	104.50	0	2,255	0.00%
2023/01/16	2	103.50	6	103.50	103.50	-4	2,261	-0.18%
2023/01/13	14	102.04	8	104.13	101.50	6	2,252	0.27%
2023/01/12	0	0.00	2	103.00	101.00	-2	2,200	-0.09%
2023/01/10	5.1	106.49	10	105.30	104.50	-4.9	2,203	-0.22%
2023/01/09	4	105.00	0	0.00	104.00	4	2,182	0.18%
2023/01/06	0	0.00	17	101.89	102.00	-17	2,163	-0.79%
2023/01/05	0	0.00	3	99.83	97.80	-3	2,167	-0.14%
2023/01/03	0	0.00	1	97.90	97.80	-1	2,245	-0.04%
2022/12/30	4	97.58	4	96.88	96.30	0	2,255	0.00%
2022/12/29	3	95.67	4	96.63	96.30	-1	2,280	-0.04%
2022/12/28	5	96.90	1	96.00	95.40	4	2,345	0.17%
2022/12/27	0	0.00	1	100.00	99.20	-1	2,407	-0.04%
2022/12/26	2	98.60	1	98.70	98.50	1	2,486	0.04%
2022/12/23	4	98.93	1	99.60	99.50	3	2,554	0.12%
2022/12/20	2	103.75	0	0.00	100.50	2	2,752	0.07%
2022/12/16	2	102.00	0	0.00	102.50	2	2,826	0.07%
2022/12/14	0	0.00	8	105.25	105.50	-8	2,808	-0.28%
2022/12/13	1	103.00	0	0.00	102.50	1	2,799	0.04%
2022/12/12	2	103.00	0	0.00	103.50	2	2,793	0.07%
2022/12/09	0	0.00	2	105.50	105.00	-2	2,796	-0.07%
2022/12/07	4	104.00	0	0.00	103.50	4	2,784	0.14%
2022/12/06	2	108.75	1	109.50	106.50	1	2,754	0.04%
2022/12/05	22	110.98	2	112.00	111.00	20	2,723	0.73%
2022/12/02	0	0.00	1	108.50	108.50	-1	2,658	-0.04%
2022/12/01	40	109.14	45	107.58	106.00	-5	2,630	-0.19%
2022/11/30	0	0.00	2	104.50	104.50	-2	2,535	-0.08%
2022/11/29	3	102.33	0	0.00	103.00	3	2,536	0.12%
2022/11/24	1	104.00	0	0.00	105.50	1	2,562	0.04%
2022/11/23	21	104.00	20	104.75	104.00	1	2,530	0.04%
2022/11/22	1	103.50	2	104.00	105.00	-1	2,489	-0.04%
2022/11/21	19	104.18	19	105.47	104.50	0	2,488	0.00%
2022/11/18	7	105.93	4	105.13	106.00	3	2,459	0.12%
2022/11/17	5	105.20	3	106.17	107.00	2	2,423	0.08%
2022/11/16	10	108.85	14	109.68	108.00	-4	2,381	-0.17%
2022/11/15	6	108.25	12	107.63	109.50	-6	2,254	-0.27%
2022/11/14	0	0.00	2	99.55	99.70	-2	2,158	-0.09%
2022/11/11	15	97.95	16	98.92	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	3	95.37	95.50	-3	2,125	-0.14%
2022/11/09	8	94.05	8	94.30	94.40	0	2,125	0.00%
2022/11/08	10	94.30	9	93.07	92.40	1	2,124	0.05%
2022/11/07	11	93.74	8	93.60	93.30	3	2,197	0.14%
2022/11/04	5	94.18	5	96.16	96.70	0	2,209	0.00%
2022/11/02	0	0.00	1	95.20	94.40	-1	2,346	-0.04%
2022/11/01	1	94.70	1	94.90	94.70	0	2,396	0.00%
2022/10/31	0	0.00	2	94.10	95.70	-2	2,495	-0.08%
2022/10/28	1	91.10	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	3	91.60	92.90	-3	2,534	-0.12%
2022/10/25	1	87.50	2	87.55	87.50	-1	2,534	-0.04%
2022/10/24	8	88.84	7	89.79	88.40	1	2,546	0.04%
2022/10/18	7	91.81	7	90.56	91.70	0	2,659	0.00%
2022/10/14	2	90.20	0	0.00	90.50	2	2,810	0.07%
2022/10/13	7	85.51	6	88.90	85.10	1	2,835	0.04%
2022/10/12	1	91.10	0	0.00	90.60	1	2,837	0.04%
2022/10/07	2	94.30	1	94.60	94.60	1	3,000	0.03%
2022/10/06	1	93.50	2	95.50	95.50	-1	3,040	-0.03%
2022/10/05	75	94.25	80	95.78	94.20	-5	3,049	-0.16%
2022/10/04	23	93.44	22	91.50	93.80	1	3,038	0.03%
2022/10/03	8	91.05	7	91.69	91.00	1	3,013	0.03%
2022/09/30	24	91.91	16	96.03	96.00	8	3,088	0.26%
2022/09/29	5	96.24	7	96.53	92.90	-2	3,245	-0.06%
2022/09/28	17	98.16	16	100.59	97.20	1	3,202	0.03%
2022/09/27	2	100.65	0	0.00	106.00	2	3,173	0.06%
2022/09/26	9	107.89	6	106.33	103.00	3	3,145	0.10%
2022/09/23	18	113.97	8	116.00	113.00	10	3,130	0.32%
2022/09/21	1	121.50	0	0.00	120.50	1	3,151	0.03%
2022/09/20	1	123.00	0	0.00	121.50	1	3,169	0.03%
2022/09/12	1	125.50	0	0.00	125.50	1	3,473	0.03%
2022/09/08	1	119.50	1	120.00	124.50	0	3,512	0.00%
2022/09/07	6	118.08	3	120.50	120.50	3	3,553	0.08%
2022/09/06	2	121.25	0	0.00	119.50	2	3,601	0.06%
2022/09/05	2	123.00	0	0.00	122.00	2	3,648	0.06%
2022/09/02	1	127.00	0	0.00	128.50	1	3,656	0.03%
2022/09/01	5	129.80	4	127.50	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	131.00	131.50	-1	3,663	-0.03%
2022/08/30	1	127.00	1	126.50	126.50	0	3,655	0.00%
2022/08/29	0	123.50	0	0.00	126.00	0	3,692	0.00%
2022/08/26	0	0.00	2	130.50	128.00	-2	3,795	-0.05%
2022/08/23	0	128.00	2	128.00	127.50	-2	3,982	-0.05%
2022/08/22	12	131.25	9	128.94	128.50	3	4,022	0.07%
2022/08/19	19	127.00	23.5	125.77	129.50	-4.5	3,998	-0.11%
2022/08/18	1	125.50	0	0.00	124.50	1	3,947	0.03%
2022/08/16	2	124.75	4	123.75	123.00	-2	3,983	-0.05%
2022/08/15	21.5	123.60	33	124.21	124.50	-11.5	4,055	-0.28%
2022/08/12	26	119.10	26	122.29	122.50	0	4,094	0.00%
2022/08/11	14	122.50	7	124.00	120.50	7	4,113	0.17%
2022/08/10	20	121.28	14.5	121.02	120.50	5.5	4,137	0.13%
2022/08/09	7	128.50	0	0.00	125.00	7	4,121	0.17%
2022/08/08	1	129.50	1	131.00	130.00	0	4,069	0.00%
2022/08/05	20	129.40	24	128.69	129.50	-4	4,038	-0.10%
2022/08/04	3	127.00	3.6	125.85	129.50	-0.6	3,959	-0.02%
2022/08/01	0	0.00	0	127.00	127.00	0	3,991	0.00%
2022/07/27	3.5	127.07	0	0.00	128.50	3.5	4,109	0.09%
2022/07/26	4.2	126.00	23	126.39	127.50	-18.8	4,362	-0.43%
2022/07/25	18	125.08	0	0.00	126.00	18	4,407	0.41%
2022/07/22	26	128.23	26	125.25	125.00	0	4,576	0.00%
2022/07/21	24	127.77	23	121.33	128.00	1	4,613	0.02%
2022/07/19	0	0.00	1	122.00	122.50	-1	4,758	-0.02%
2022/07/18	21	123.50	21.1	124.42	124.50	-0.1	4,884	0.00%
2022/07/15	21	122.83	22	121.82	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	2	109.75	114.00	-2	4,993	-0.04%
2022/07/13	1	109.50	0	0.00	108.00	1	5,079	0.02%
2022/07/12	6	107.50	6	108.08	107.00	0	5,151	0.00%
2022/07/11	1	112.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	1	110.00	1	112.00	111.00	0	5,042	0.00%
2022/07/07	5.1	106.41	6	103.25	111.00	-0.9	4,893	-0.02%
2022/07/06	21.3	111.63	20	120.50	111.50	1.3	4,678	0.03%
2022/07/05	38	123.68	37	122.85	123.50	1	4,631	0.02%
2022/07/04	22	121.57	21	121.93	121.50	1	4,591	0.02%
2022/07/01	21	122.14	21	124.86	122.00	0	4,577	0.00%
2022/06/30	0	0.00	3	128.00	128.50	-3	4,554	-0.07%
2022/06/29	2	131.75	1	134.50	134.50	1	4,539	0.02%
2022/06/28	0	0.00	1	133.00	132.50	-1	4,668	-0.02%
2022/06/27	1	131.50	0	0.00	131.50	1	4,742	0.02%
2022/06/24	0	0.00	1	129.00	128.50	-1	4,711	-0.02%
2022/06/21	3	120.83	1	120.00	124.50	2	4,556	0.04%
2022/06/20	1	124.50	3	122.50	122.00	-2	4,497	-0.04%
2022/06/17	1.1	127.23	5	129.10	129.50	-3.9	4,437	-0.09%
2022/06/16	4	134.50	5	134.30	131.50	-1	4,399	-0.02%
2022/06/15	4.1	141.62	0	0.00	137.00	4.1	4,351	0.09%
2022/06/14	5	143.10	3	143.00	145.00	2	4,309	0.05%
2022/06/13	2	148.50	5	147.70	146.00	-3	4,244	-0.07%
2022/06/10	3	147.67	0	0.00	148.50	3	4,214	0.07%
2022/06/09	2	147.50	1	147.50	148.00	1	4,190	0.02%
2022/06/07	0	0.00	16	146.19	147.00	-16	4,144	-0.39%
2022/06/06	16	150.84	13	149.92	147.00	3	4,107	0.07%
2022/06/02	7	148.64	7	147.36	146.00	0	4,008	0.00%
2022/06/01	4	147.38	10	146.40	148.00	-6	3,969	-0.15%
2022/05/31	11	149.14	7.2	147.97	147.00	3.8	3,922	0.10%
2022/05/30	3	144.83	3	146.00	146.00	0	3,782	0.00%
2022/05/27	0	143.00	15.5	143.45	143.50	-15.5	3,728	-0.42%
2022/05/26	15	140.33	0	0.00	140.50	15	3,679	0.41%
2022/05/25	0	141.00	0	0.00	140.50	0	3,661	0.00%
2022/05/23	0	0.00	2	144.99	142.50	-2	3,617	-0.06%
2022/05/20	7	144.14	5	143.80	144.00	2	3,542	0.06%
2022/05/19	0	143.00	5	138.01	144.00	-5	3,476	-0.14%
2022/05/18	0	0.00	1	138.50	139.50	-1	3,422	-0.03%
2022/05/17	0	0.00	6	138.50	140.00	-6	3,358	-0.18%
2022/05/13	1	136.00	2	136.00	135.50	-1	3,295	-0.03%
2022/05/12	6	136.33	0	0.00	132.50	6	3,276	0.18%
2022/05/11	1	137.00	1	136.04	137.00	0	3,252	0.00%
2022/05/10	2	132.25	3	131.67	135.50	-1	3,192	-0.03%
2022/05/09	1	132.50	3	132.00	133.00	-2	3,173	-0.06%
2022/05/06	4	133.88	7	135.21	134.50	-3	3,131	-0.10%
2022/05/05	2	135.00	0	0.00	134.50	2	3,077	0.06%
2022/05/04	7	137.00	2	136.50	135.00	5	3,024	0.17%
2022/05/03	9	141.83	18	140.75	137.00	-9	2,958	-0.30%
2022/04/29	5	138.50	2	138.00	138.00	3	2,675	0.11%
2022/04/28	4	139.00	2	138.75	135.50	2	2,587	0.08%
2022/04/27	1	130.00	9	132.39	136.00	-8	2,398	-0.33%
2022/04/26	7	134.14	3	135.33	131.50	4	2,301	0.17%
2022/04/25	0	137.50	1	135.50	137.00	-1	2,148	-0.05%
2022/04/22	5	138.10	4	138.50	138.00	1	2,052	0.05%
2022/04/21	10.1	135.93	35	137.41	138.00	-24.9	1,943	-1.28%
2022/04/20	0	0.00	1	131.00	130.50	-1	1,676	-0.06%
2022/04/19	4	130.25	2	131.00	126.50	2	1,602	0.13%
2022/04/18	10	128.70	17	129.38	130.00	-7	1,483	-0.47%
2022/04/13	0	0.00	1	121.00	120.50	-1	1,452	-0.07%
2022/04/11	2	119.50	0	0.00	119.50	2	1,793	0.11%
2022/04/07	1	123.00	2	123.50	123.00	-1	1,864	-0.05%
2022/04/06	2	125.25	0	0.00	125.00	2	1,911	0.10%
2022/04/01	5.2	127.62	0	0.00	128.50	5.2	2,004	0.26%
2022/03/31	10	129.90	1	132.50	130.50	9	1,990	0.45%
2022/03/30	3	127.00	5	130.30	130.50	-2	1,826	-0.11%
2022/03/28	3	118.83	0	0.00	118.50	3	1,748	0.17%
2022/03/25	1	120.00	0	0.00	120.50	1	1,750	0.06%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1	121.50	1	121.50	121.50	0	1,754	0.00%
2022/03/18	1	121.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	10	124.00	11	121.64	122.00	-1	1,788	-0.06%
2022/03/16	0	0.00	1	118.00	119.50	-1	1,777	-0.06%
2022/03/15	1	117.50	0	0.00	118.00	1	1,772	0.06%
2022/03/14	0	119.00	1	118.50	119.50	-1	1,781	-0.05%
2022/03/07	4	117.13	0	0.00	118.50	4	1,988	0.20%
2022/03/04	0.2	122.00	1	121.00	120.50	-0.8	1,993	-0.04%
2022/03/03	1	122.50	2	123.00	122.50	-1	2,013	-0.05%
2022/03/02	0	0.00	1	120.00	121.50	-1	2,029	-0.05%
2022/02/24	2	119.00	0	0.00	118.00	2	2,053	0.10%
2022/02/22	1	120.00	0	0.00	120.00	1	2,086	0.05%
2022/02/21	1.1	122.99	0	0.00	122.50	1.1	2,091	0.05%
2022/02/18	2.1	122.07	0	0.00	124.50	2.1	2,107	0.10%
2022/02/16	2	131.25	2	132.50	133.00	0	2,083	0.00%
2022/02/15	0	129.50	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	0.1	129.67	0	0.00	128.50	0.1	2,313	0.00%
2022/02/10	1	133.00	1	132.00	132.00	0	2,569	0.00%
2022/02/09	0	130.00	0	0.00	132.00	0	2,607	0.00%
2022/01/26	0	126.00	0	0.00	125.50	0	2,719	0.00%
2022/01/25	2	127.00	0	0.00	126.50	2	2,804	0.07%
2022/01/24	1	127.50	10	125.45	129.50	-9	2,841	-0.32%
2022/01/21	1	131.00	0	0.00	131.00	1	2,843	0.04%
2022/01/20	0	0.00	0.2	134.50	135.00	-0.2	2,851	-0.01%
2022/01/19	3	132.50	0	0.00	133.00	3	2,867	0.10%
2022/01/18	3	137.00	10	136.00	136.00	-7	2,872	-0.24%
2022/01/14	2	136.75	1	140.00	136.00	1	2,897	0.03%
2022/01/12	1	137.50	1	137.50	137.50	0	2,969	0.00%
2022/01/11	1	137.00	0	0.00	136.50	1	3,074	0.03%
2022/01/10	1	137.50	1	139.50	139.50	0	3,363	0.00%
2022/01/07	4	139.13	7	138.50	138.00	-3	3,428	-0.09%
2022/01/06	1	140.50	3	142.00	141.50	-2	3,396	-0.06%
2022/01/05	5	144.10	4	144.50	143.00	1	3,378	0.03%
2022/01/04	26	147.12	17	148.70	146.00	9	3,327	0.27%
2022/01/03	5	144.80	2	143.50	143.00	3	3,050	0.10%
2021/12/30	0	0.00	2.2	143.18	143.00	-2.2	3,016	-0.07%
2021/12/29	13	144.85	1	145.00	145.00	12	2,999	0.40%
2021/12/28	2	143.75	0	0.00	143.00	2	2,959	0.07%
2021/12/27	0	0.00	3	137.00	137.00	-3	2,874	-0.10%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/17	2	137.00	1	137.50	137.00	1	2,960	0.03%
2021/12/16	0	0.00	1	138.50	138.00	-1	2,960	-0.03%
2021/12/13	3.2	138.25	0	0.00	137.50	3.2	2,997	0.11%
2021/12/08	1	144.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	1	145.50	1	145.00	144.00	0	3,028	0.00%
2021/12/03	1	144.50	1	147.00	144.50	0	3,015	0.00%
2021/11/26	1	135.00	0	0.00	134.50	1	3,064	0.03%
2021/11/24	0	138.50	4	137.50	138.50	-4	3,117	-0.13%
2021/11/23	0.1	140.00	0	0.00	138.00	0.1	3,137	0.00%
2021/11/22	0	141.50	3	142.50	141.00	-3	3,221	-0.09%
2021/11/19	1	145.50	0	0.00	143.00	1	3,264	0.03%
2021/11/18	2	144.00	11	142.45	142.00	-9	3,258	-0.28%
2021/11/17	0	0.00	2	142.00	142.00	-2	3,270	-0.06%
2021/11/16	0.2	143.00	0	0.00	142.50	0.2	3,270	0.01%
2021/11/15	1	146.00	0	144.00	144.50	1	3,283	0.03%
2021/11/12	1	143.00	1	143.50	143.50	0	3,317	0.00%
2021/11/11	6	142.50	3.5	142.86	142.00	2.5	3,340	0.07%
2021/11/10	8	146.88	3.5	148.00	147.50	4.5	3,484	0.13%
2021/11/09	14	146.43	3	146.67	146.50	11	3,652	0.30%
2021/11/08	2	138.50	5	138.40	138.00	-3	3,417	-0.09%
2021/11/05	4	137.88	2	137.75	138.50	2	3,474	0.06%
2021/11/04	4	135.00	1	136.00	136.50	3	3,454	0.09%
2021/11/03	1	134.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	7	137.86	0	0.00	136.50	7	3,486	0.20%
2021/11/01	1	135.50	7	138.14	139.00	-6	3,422	-0.18%
2021/10/29	0	0.00	1	136.00	135.00	-1	3,421	-0.03%
2021/10/28	1	135.00	1	135.00	135.00	0	3,431	0.00%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	1	133.00	1	135.50	133.00	0	3,480	0.00%
2021/10/25	1	131.50	5.2	133.44	133.50	-4.2	3,524	-0.12%
2021/10/22	5	135.50	3	135.17	134.50	2	3,615	0.06%
2021/10/21	6	137.92	6	137.83	134.00	0	3,638	0.00%
2021/10/20	6	138.42	6	137.50	137.50	0	3,645	0.00%
2021/10/19	11.1	137.73	3	137.50	137.50	8.1	3,661	0.22%
2021/10/18	10	134.05	6	136.17	134.50	4	3,648	0.11%
2021/10/15	2	129.50	4	128.76	131.00	-2	3,585	-0.06%
2021/10/14	0	119.50	0	0.00	119.50	0	3,600	0.00%
2021/10/13	1.1	119.00	0	0.00	119.00	1.1	3,706	0.03%
2021/10/12	1	122.48	0	0.00	121.00	1	3,828	0.03%
2021/10/07	1	121.50	3	125.33	125.50	-2	4,392	-0.05%
2021/10/06	1	120.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	2	120.00	124.00	-2	5,048	-0.04%
2021/10/04	1	121.50	2	122.25	119.00	-1	5,076	-0.02%
2021/10/01	1	124.50	0	0.00	121.50	1	5,188	0.02%
2021/09/29	0	125.50	0	0.00	124.50	0	5,297	0.00%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	2	133.75	1	135.00	133.50	1	5,407	0.02%
2021/09/24	0	0.00	1	136.99	136.50	-1	5,473	-0.02%
2021/09/23	1	134.00	1	136.00	133.50	0	5,526	0.00%
2021/09/17	0	0.00	2	133.50	136.00	-2	5,678	-0.04%
2021/09/16	2	131.50	1	131.00	132.00	1	5,795	0.02%
2021/09/15	1	134.51	1	137.00	133.50	0	5,867	0.00%
2021/09/14	0	0.00	23	140.50	138.00	-23	6,005	-0.38%
2021/09/13	24	139.52	0	0.00	138.50	24	6,083	0.39%
2021/09/10	0	0.00	2	142.50	144.50	-2	6,200	-0.03%
2021/09/08	0	0.00	7	138.43	137.50	-7	6,568	-0.11%
2021/09/07	1	142.00	0	0.00	141.50	1	6,608	0.02%
2021/09/06	1	148.94	1	150.00	145.50	0	6,826	0.00%
2021/09/03	1	149.00	4	150.13	148.50	-3	7,138	-0.04%
2021/09/02	6.2	147.37	4	149.01	147.50	2.1	7,195	0.03%
2021/09/01	6	150.00	4	148.39	152.00	2	7,157	0.03%
2021/08/31	4	145.50	4	145.88	145.00	0	7,103	0.00%
2021/08/30	2	143.25	2	144.50	143.50	0	7,113	0.00%
2021/08/27	5	142.90	0	0.00	142.50	5	7,142	0.07%
2021/08/26	5	149.10	7	150.43	145.00	-2	7,202	-0.03%
2021/08/25	2	140.50	3	141.83	145.00	-1	7,326	-0.01%
2021/08/23	1	139.00	2	140.00	140.00	-1	7,362	-0.01%
2021/08/20	1.1	136.00	8	136.00	136.00	-6.9	7,413	-0.09%
2021/08/19	3	137.33	0	137.00	135.50	3	7,484	0.04%
2021/08/18	4	131.00	8	134.69	142.00	-4	7,595	-0.05%
2021/08/17	1	136.00	5	136.10	134.00	-4	7,767	-0.05%
2021/08/16	5	131.51	1	133.50	134.50	4	7,963	0.05%
2021/08/13	11.1	143.42	2	144.25	143.00	9.1	7,790	0.12%
2021/08/12	3	157.17	0	0.00	158.50	3	7,552	0.04%
2021/08/11	7	158.07	6	157.92	156.00	1	7,576	0.01%
2021/08/10	1	163.50	2	160.00	163.00	-1	7,581	-0.01%
2021/08/09	5.3	161.87	2	166.00	162.00	3.3	7,659	0.04%
2021/08/06	11	166.23	4	166.00	165.50	7	7,759	0.09%
2021/08/05	1	169.50	8	168.56	168.00	-7	7,924	-0.09%
2021/08/04	1	169.50	2	173.50	168.50	-1	8,069	-0.01%
2021/08/03	1	172.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	1	170.50	1	171.50	172.00	0	8,146	0.00%
2021/07/30	10.4	170.77	1.7	169.79	168.00	8.7	8,183	0.11%
2021/07/29	1	166.50	6	170.17	171.50	-5	8,221	-0.06%
2021/07/28	9.2	164.08	15	162.60	163.50	-5.8	8,249	-0.07%
2021/07/27	4	173.50	6	171.67	170.50	-2	8,269	-0.02%
2021/07/26	1	173.00	5	175.40	175.00	-4	8,304	-0.05%
2021/07/23	4	170.25	6.1	171.20	172.50	-2.1	8,256	-0.03%
2021/07/22	14.8	170.49	4	169.38	168.00	10.8	8,207	0.13%
2021/07/21	19.1	171.57	17	166.91	167.50	2.1	8,146	0.03%
2021/07/20	3	176.50	1	178.50	175.00	2	7,935	0.03%
2021/07/19	7	181.14	0	0.00	179.00	7	7,871	0.09%
2021/07/16	18	184.28	3	184.83	184.50	15	7,815	0.19%
2021/07/15	12	189.71	33.2	187.72	188.00	-21.2	7,706	-0.28%
2021/07/14	8	185.75	6.6	185.08	183.00	1.4	7,431	0.02%
2021/07/13	20.6	183.20	17	186.35	180.00	3.6	7,207	0.05%
2021/07/12	24	177.90	36	179.71	186.00	-12	6,948	-0.17%
2021/07/09	5	171.00	1	171.00	170.50	4	6,644	0.06%
2021/07/08	4	174.75	5	175.20	173.00	-1	6,766	-0.01%
2021/07/07	3	172.83	5.4	171.65	172.00	-2.4	6,750	-0.04%
2021/07/06	1	168.50	4	171.88	168.00	-3	6,792	-0.04%
2021/07/05	3	173.83	3	172.00	172.00	0	6,838	0.00%
2021/07/02	3	168.67	33	162.53	168.50	-30	6,829	-0.44%
2021/07/01	7	166.00	3	165.33	164.00	4	6,840	0.06%
2021/06/30	1	167.50	5	168.10	169.00	-4	6,861	-0.06%
2021/06/29	3	170.33	12	168.58	168.50	-9	6,940	-0.13%
2021/06/28	0	0.00	4	173.75	173.00	-4	7,134	-0.06%
2021/06/25	7	179.79	6	177.42	174.00	1	7,129	0.01%
2021/06/24	0	0.00	4	175.50	176.50	-4	7,045	-0.06%
2021/06/23	6	175.92	7	172.86	175.00	-1	7,014	-0.01%
2021/06/22	3	173.00	37	172.64	170.50	-34	6,885	-0.49%
2021/06/21	12	174.46	11	174.59	171.50	1	6,832	0.01%
2021/06/18	55.5	179.69	4	179.63	177.00	51.5	6,705	0.77%
2021/06/17	32	173.77	9.1	174.17	174.50	23	6,484	0.35%
2021/06/16	9	169.56	31	170.21	169.50	-22	6,390	-0.34%
2021/06/15	11.3	173.04	9	172.28	172.00	2.3	6,359	0.04%
2021/06/11	33.3	163.27	68	163.36	167.00	-34.8	6,218	-0.56%
2021/06/10	17	159.06	17	157.59	160.00	0	5,943	0.00%
2021/06/09	6	152.75	5	153.50	152.00	1	5,890	0.02%
2021/06/08	5	154.50	3	154.50	155.00	2	5,946	0.03%
2021/06/07	3	150.33	12	154.79	154.00	-9	5,999	-0.15%
2021/06/04	16	153.63	1	151.50	151.50	15	5,961	0.25%
2021/06/03	2	157.75	21	157.00	157.00	-19	5,978	-0.32%
2021/06/02	76	160.48	16	160.28	157.50	60	5,940	1.01%
2021/06/01	5	155.00	5	156.00	155.00	0	5,765	0.00%
2021/05/31	17	152.82	23	152.00	152.50	-6	5,804	-0.10%
2021/05/28	31	153.35	15	153.37	154.00	16	5,953	0.27%
2021/05/27	8	151.19	10	153.00	149.00	-2	5,968	-0.03%
2021/05/26	25	151.28	40	150.14	150.00	-15	5,931	-0.25%
2021/05/25	14	149.36	1.1	146.10	146.50	13	5,877	0.22%
2021/05/24	30	134.23	8	137.94	143.50	22	5,725	0.38%
2021/05/21	0.1	127.50	0	128.00	130.50	0	5,541	0.00%
2021/05/20	0	0.00	4	127.25	124.50	-4	5,629	-0.07%
2021/05/19	1	126.00	3	126.50	127.50	-2	5,799	-0.03%
2021/05/18	5	126.20	5	127.70	131.00	0	5,877	0.00%
2021/05/17	5	123.90	22	123.45	123.50	-17	5,961	-0.29%
2021/05/14	9	129.56	7	130.50	127.00	2	6,002	0.03%
2021/05/13	1	120.00	3	120.17	132.00	-2	6,118	-0.03%
2021/05/12	1	136.50	1	130.50	122.00	0	6,583	0.00%
2021/05/11	3	135.67	0	0.00	135.00	3	6,563	0.05%
2021/05/07	3	149.67	4.1	147.88	151.50	-1.1	6,828	-0.02%
2021/05/06	2	144.25	1	144.50	142.50	1	7,030	0.01%
2021/05/05	0	0.00	1.5	148.00	145.00	-1.5	7,264	-0.02%
2021/05/04	2	140.25	1	143.50	139.50	1	8,261	0.01%
2021/05/03	6.1	147.21	0.2	149.00	146.00	5.9	8,256	0.07%
2021/04/29	0	0.00	1.2	157.92	156.00	-1.2	8,413	-0.01%
2021/04/28	1	158.00	0	0.00	158.00	1	8,642	0.01%
2021/04/27	2	162.00	0	0.00	159.50	2	8,883	0.02%
2021/04/26	1	158.50	5	158.30	158.50	-4	9,122	-0.04%
2021/04/22	1	157.00	2	162.00	156.00	-1	9,853	-0.01%
2021/04/21	1	160.50	5	160.40	159.50	-4	10,035	-0.04%
2021/04/20	2	161.50	2	159.50	162.00	0	10,308	0.00%
2021/04/19	1	158.50	0	0.00	158.00	1	10,647	0.01%
2021/04/16	3	161.83	12	161.50	161.00	-9	11,002	-0.08%
2021/04/15	2	159.75	11	160.86	164.50	-9	11,521	-0.08%
2021/04/14	17.2	161.62	6	159.17	159.00	11.2	12,043	0.09%
2021/04/13	3	165.50	6	165.83	164.50	-3	12,703	-0.02%
2021/04/12	1	170.00	4	169.50	168.00	-3	12,875	-0.02%
2021/04/09	2	175.25	1	177.99	175.00	1	13,056	0.01%
2021/04/08	2	180.00	3	178.33	178.50	-1	13,451	-0.01%
2021/04/07	12	179.33	5	178.00	179.50	7	13,495	0.05%
2021/04/06	1	176.00	8	177.06	176.00	-7	13,482	-0.05%
2021/04/01	8	180.87	7.1	179.72	179.00	0.9	13,519	0.01%
2021/03/31	12.1	181.17	7.1	181.08	181.00	5.1	13,493	0.04%
2021/03/30	16	175.03	18	174.69	173.50	-2	13,352	-0.01%
2021/03/29	2	173.50	0	0.00	172.50	2	13,563	0.01%
2021/03/26	1	171.00	5	171.50	173.00	-4	13,815	-0.03%
2021/03/25	3	167.17	4	168.38	166.50	-1	14,068	-0.01%
2021/03/24	4	168.25	2	167.00	167.00	2	14,155	0.01%
2021/03/23	2	170.75	0	0.00	170.00	2	14,331	0.01%
2021/03/19	0	0.00	9	174.78	174.50	-9	15,058	-0.06%
2021/03/18	3.1	174.51	3	174.33	174.50	0.1	15,457	0.00%
2021/03/17	4	176.38	6	174.67	173.00	-2	16,019	-0.01%
2021/03/16	3	173.50	0	0.00	172.00	3	16,435	0.02%
2021/03/15	5	174.40	4	175.50	173.00	1	17,301	0.01%
2021/03/12	4	175.75	3	174.83	174.00	1	18,042	0.01%
2021/03/11	4	170.25	11	173.68	174.50	-7	18,240	-0.04%
2021/03/10	10	170.50	10	168.75	168.00	0	18,435	0.00%
2021/03/09	4	166.13	2	164.75	169.50	2	18,692	0.01%
2021/03/08	1	170.50	1	168.00	166.50	0	18,842	0.00%
2021/03/05	0	0.00	1	170.50	170.00	-1	18,948	-0.01%
2021/03/04	2.1	174.24	0	0.00	173.00	2.1	19,169	0.01%
2021/03/03	6	170.75	4.3	169.44	177.50	1.8	19,401	0.01%
2021/03/02	1.1	170.12	3	170.67	166.50	-2	19,411	-0.01%
2021/02/25	3	176.67	6	178.00	175.00	-3	20,021	-0.01%
2021/02/24	4	178.63	13.5	179.63	177.00	-9.5	20,393	-0.05%
2021/02/23	5.2	177.93	7	178.14	178.50	-1.9	20,736	-0.01%
2021/02/22	13	182.42	1	181.50	181.50	12	21,242	0.06%
2021/02/19	3	181.67	2	183.25	183.50	1	21,752	0.00%
2021/02/18	3	178.17	4	178.88	179.00	-1	22,257	0.00%
2021/02/17	4.1	178.88	12	181.50	181.00	-8	22,991	-0.03%
2021/02/05	4	175.50	1.5	176.33	174.50	2.5	23,351	0.01%
2021/02/04	11.2	172.91	7	173.71	174.00	4.2	23,961	0.02%
2021/02/03	31.2	180.03	15	181.07	178.00	16.2	24,408	0.07%
2021/02/02	7.1	192.22	2	191.75	192.50	5.1	24,549	0.02%
2021/02/01	5	182.60	12	183.58	191.00	-7	25,135	-0.03%
2021/01/29	4	188.88	0	186.00	185.50	4	25,467	0.02%
2021/01/28	20	194.85	6	194.50	192.00	14	25,635	0.05%
2021/01/27	5	205.40	10	205.40	203.00	-5	25,941	-0.02%
2021/01/26	109.9	208.06	148.5	211.33	203.00	-38.6	26,040	-0.15%	大買/大賣/
2021/01/25	3	200.00	15	199.63	200.00	-12	24,975	-0.05%
2021/01/22	40	200.98	36	205.25	203.00	4	24,898	0.02%
2021/01/21	37	200.78	12	200.33	203.00	25	24,715	0.10%
2021/01/20	11	199.41	7	198.50	195.00	4	24,517	0.02%
2021/01/19	17	205.44	13.1	203.66	204.00	3.9	24,299	0.02%
2021/01/18	5.1	194.44	48.1	194.15	202.50	-43	24,131	-0.18%
2021/01/15	50	196.46	33.1	200.86	193.00	16.9	23,970	0.07%
2021/01/14	10	202.35	50	202.83	199.00	-40	23,591	-0.17%
2021/01/13	12.5	202.91	7	203.00	202.00	5.5	23,410	0.02%
2021/01/12	59.3	205.94	54	205.98	199.50	5.3	23,156	0.02%
2021/01/11	37	204.59	25	202.86	205.50	12	22,830	0.05%
2021/01/08	69	199.59	75	204.08	196.00	-6	22,519	-0.03%
2021/01/07	35.1	201.96	40	201.46	203.00	-4.9	22,024	-0.02%
2021/01/06	67	192.46	29	195.81	193.00	38	21,470	0.18%
2021/01/05	11	191.05	8	189.94	188.00	3	20,708	0.01%
2021/01/04	13	187.19	7	187.30	187.50	6	20,524	0.03%
2020/12/31	17.2	183.98	29.1	184.52	183.50	-11.9	20,324	-0.06%
2020/12/30	2	175.50	1	175.50	176.50	1	19,893	0.01%
2020/12/29	1	172.50	2	172.00	171.50	-1	19,833	-0.01%
2020/12/28	4	170.89	0	0.00	172.00	4	19,785	0.02%
2020/12/25	2	170.00	1	170.50	169.00	1	19,703	0.01%
2020/12/24	2	171.25	1	172.54	170.00	1	19,653	0.00%
2020/12/23	1	171.00	1	172.50	173.50	0	19,578	0.00%
2020/12/22	7.1	170.08	0	0.00	167.50	7.1	19,489	0.04%
2020/12/21	3	164.00	0	166.50	164.00	3	19,295	0.02%
2020/12/18	8	171.94	2	173.50	171.50	6	19,108	0.03%
2020/12/17	1	171.50	5	173.20	175.00	-4	19,345	-0.02%
2020/12/16	13	174.54	3	175.00	171.50	10	19,198	0.05%
2020/12/15	22	175.36	30.2	173.81	171.00	-8.2	18,978	-0.04%
2020/12/14	35	179.60	15	181.37	176.00	20	18,544	0.11%
2020/12/11	32.2	196.55	19	191.03	188.00	13.2	18,244	0.07%
2020/12/10	28.1	203.32	19	206.74	208.50	9.1	17,953	0.05%
2020/12/09	52	205.77	46	206.64	204.00	6	17,732	0.03%
2020/12/08	26	191.00	15	187.67	199.00	11	16,902	0.07%
2020/12/07	8	178.44	25.1	180.60	181.00	-17.1	16,210	-0.11%
2020/12/04	19	179.03	2	177.78	176.50	17	16,011	0.11%
2020/12/03	11	179.50	29	179.59	185.00	-18	15,856	-0.11%
2020/12/02	17.1	178.86	8	179.13	177.00	9.1	15,706	0.06%
2020/12/01	4	177.63	7	179.71	180.50	-3	15,636	-0.02%
2020/11/30	19	179.05	27	179.63	179.50	-8	15,668	-0.05%
2020/11/27	9	174.50	3	175.50	177.00	6	15,781	0.04%
2020/11/26	6	178.75	0	0.00	179.50	6	15,633	0.04%
2020/11/25	17	179.85	8	184.56	179.00	9	15,522	0.06%
2020/11/24	22	188.89	22	187.41	185.00	0	15,127	0.00%
2020/11/23	17	187.29	16	186.44	190.00	1	15,109	0.01%
2020/11/20	20	190.38	17.1	189.01	187.00	2.9	15,053	0.02%
2020/11/19	37	186.88	37	188.80	189.50	0	14,903	0.00%
2020/11/18	34.2	184.91	29	185.86	186.50	5.2	14,501	0.04%
2020/11/17	32	185.56	24	185.23	179.50	8	14,192	0.06%
2020/11/16	41	182.00	39	183.44	190.00	2	13,878	0.01%
2020/11/13	20	170.20	37	169.46	175.00	-17	13,259	-0.13%
2020/11/12	23	168.78	33	170.70	170.00	-10	12,977	-0.08%
2020/11/11	35	161.70	39	162.22	171.00	-4	12,355	-0.03%
2020/11/10	29	157.86	31	157.31	160.00	-2	11,944	-0.02%
2020/11/09	31	151.18	43	152.59	156.50	-12	11,295	-0.11%
2020/11/06	24	141.23	35	141.03	142.50	-11	10,799	-0.10%
2020/11/05	5	134.70	4.1	134.30	136.50	0.9	10,591	0.01%
2020/11/04	7	132.14	39	133.68	135.00	-32	10,510	-0.30%
2020/11/03	13	126.58	58.1	123.84	127.00	-45.1	10,071	-0.45%
2020/11/02	0.2	119.00	3	118.50	119.50	-2.8	9,829	-0.03%
2020/10/30	21	120.29	2	120.50	120.00	19	9,998	0.19%
2020/10/29	2	118.00	0	0.00	121.00	2	10,137	0.02%
2020/10/28	14	121.57	3	122.17	120.50	11	10,289	0.11%
2020/10/27	10	122.50	7	122.64	124.00	3	10,407	0.03%
2020/10/26	4	124.13	5	126.00	122.50	-1	10,636	-0.01%
2020/10/23	7	123.36	5	124.40	124.50	2	10,925	0.02%
2020/10/22	1	120.50	1	116.50	121.00	0	11,681	0.00%
2020/10/21	1	118.00	5	118.50	117.00	-4	12,242	-0.03%
2020/10/20	8	116.94	9	117.39	117.50	-1	12,615	-0.01%
2020/10/19	0	0.00	5	119.00	118.50	-5	12,784	-0.04%
2020/10/16	39	120.40	0	0.00	118.50	39	13,006	0.30%
2020/10/15	3	122.50	2	124.00	123.00	1	13,396	0.01%
2020/10/14	1	123.00	1	123.00	122.50	0	13,720	0.00%
2020/10/13	1	121.50	1	123.00	123.50	0	14,190	0.00%
2020/10/12	29	122.79	3	122.50	121.50	26	14,629	0.18%
2020/10/07	0	0.00	1	119.50	118.00	-1	15,940	-0.01%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/10/05	1	117.50	1	118.00	116.50	0	17,141	0.00%
2020/09/30	1	116.50	2	114.75	117.00	-1	17,743	-0.01%
2020/09/28	2	114.00	2	114.00	114.00	0	18,800	0.00%
2020/09/25	2	112.00	0	0.00	110.50	2	19,141	0.01%
2020/09/24	5	115.20	2	115.00	115.00	3	19,447	0.02%
2020/09/23	2	117.50	1	118.00	119.50	1	20,036	0.00%
2020/09/22	11	120.86	0	0.00	118.00	11	20,364	0.05%
2020/09/21	3	125.17	0	0.00	125.50	3	20,809	0.01%
2020/09/18	3	127.67	10	127.65	127.00	-7	21,670	-0.03%
2020/09/17	1	128.00	0	0.00	127.00	1	22,528	0.00%
2020/09/16	2	130.00	3	130.83	128.00	-1	23,416	0.00%
2020/09/15	8	131.56	7	131.71	129.50	1	23,469	0.00%
2020/09/14	7	129.29	5	130.40	131.50	2	23,225	0.01%
2020/09/11	2	125.25	10	124.55	125.50	-8	23,024	-0.03%
2020/09/10	2	126.50	1	127.00	125.00	1	22,969	0.00%
2020/09/09	1	124.50	0	0.00	126.50	1	22,944	0.00%
2020/09/08	0	0.00	3	125.67	126.00	-3	22,944	-0.01%
2020/09/07	9	128.72	6	123.83	124.00	3	22,954	0.01%
2020/09/04	7	127.93	8	125.06	129.00	-1	22,976	0.00%
2020/09/03	5	129.70	1	128.00	127.50	4	22,886	0.02%
2020/09/02	13	129.04	17	128.74	129.00	-4	22,798	-0.02%
2020/09/01	5	124.70	8	124.38	125.50	-3	22,541	-0.01%
2020/08/31	3	123.00	3	123.50	123.50	0	22,476	0.00%
2020/08/28	11	121.91	12	121.58	123.00	-1	22,550	0.00%
2020/08/27	7	121.50	6	124.25	121.50	1	22,530	0.00%
2020/08/26	14	121.61	16	121.19	122.00	-2	22,493	-0.01%
2020/08/25	14	116.04	14	114.46	118.00	0	22,183	0.00%
2020/08/24	7	111.07	4	109.50	112.00	3	21,931	0.01%
2020/08/21	0	0.00	3	106.67	110.00	-3	21,832	-0.01%
2020/08/20	13	107.54	17	104.21	102.00	-4	21,572	-0.02%
2020/08/19	10	112.95	7	117.93	112.50	3	21,309	0.01%
2020/08/18	14.5	117.52	8	119.63	118.00	6.5	21,142	0.03%
2020/08/17	5	122.10	10	123.75	122.00	-5	20,998	-0.02%
2020/08/14	16	123.81	9	121.17	126.00	7	21,133	0.03%
2020/08/13	3	120.84	6	124.08	120.50	-3	20,947	-0.01%
2020/08/12	3	123.83	0	0.00	123.50	3	20,939	0.01%
2020/08/11	23	130.50	11	129.00	127.50	12	20,872	0.06%
2020/08/10	7	129.86	9	127.83	128.00	-2	20,869	-0.01%
2020/08/07	5	128.70	3	127.67	126.50	2	20,790	0.01%
2020/08/06	3	128.50	15	128.63	128.50	-12	20,802	-0.06%
2020/08/05	8	127.44	9	127.22	127.00	-1	20,761	0.00%
2020/08/04	1	128.00	4	128.50	128.00	-3	20,817	-0.01%
2020/08/03	8	127.00	6	127.17	125.00	2	20,802	0.01%
2020/07/31	1	125.50	1	123.00	126.00	0	20,709	0.00%
2020/07/30	11	127.50	0	0.00	123.00	11	20,683	0.05%
2020/07/29	49	119.01	52	120.09	125.00	-3	20,576	-0.01%
2020/07/28	35	133.41	22.1	130.24	119.00	12.9	20,433	0.06%
2020/07/27	59.6	129.10	64	128.85	130.00	-4.4	19,670	-0.02%
2020/07/24	26	126.81	25	125.14	122.00	1	19,162	0.01%
2020/07/23	6	126.08	5	127.20	125.50	1	18,906	0.01%
2020/07/22	26	124.73	36	125.14	128.00	-10	18,943	-0.05%
2020/07/21	23	126.59	15	126.70	126.50	8	18,718	0.04%
2020/07/20	54	116.39	60	117.03	120.50	-6	18,387	-0.03%
2020/07/17	12	123.33	13	121.65	121.50	-1	18,135	-0.01%
2020/07/16	4	125.38	15	124.77	128.00	-11	17,773	-0.06%
2020/07/15	41	133.40	28	132.57	125.00	13	17,379	0.07%
2020/07/14	47	141.26	36	141.00	136.50	11	16,998	0.06%
2020/07/13	4	134.00	15	139.23	140.50	-11	16,475	-0.07%
2020/07/10	29	136.09	13	138.15	128.00	16	16,084	0.10%
2020/07/09	26	141.75	36	141.25	138.00	-10	15,491	-0.06%
2020/07/08	11	132.50	10	131.50	133.00	1	14,981	0.01%
2020/07/07	48	127.85	27	128.76	129.50	21	14,728	0.14%
2020/07/06	27	122.56	46	119.58	123.00	-19	14,173	-0.13%
2020/07/03	32	123.06	53	121.06	119.50	-21	13,982	-0.15%
2020/07/02	38	120.42	37	122.82	125.00	1	13,554	0.01%
2020/07/01	23	116.65	21	116.64	116.00	2	12,873	0.02%
2020/06/30	35	116.13	25	115.12	112.00	10	12,431	0.08%
2020/06/29	24	111.85	24	110.35	115.00	0	11,637	0.00%
2020/06/24	34	101.66	19.3	102.67	105.50	14.7	10,716	0.14%
2020/06/23	19	92.50	33	92.96	96.10	-14	9,831	-0.14%
2020/06/22	15	87.70	5	86.44	87.40	10	8,916	0.11%
2020/06/19	6	84.90	1	84.50	84.00	5	8,763	0.06%
2020/06/18	2	82.55	4	83.95	84.40	-2	8,698	-0.02%
2020/06/17	2	81.70	5	81.42	81.30	-3	8,622	-0.03%
2020/06/16	1	81.80	3	81.50	82.30	-2	8,616	-0.02%
2020/06/15	1	80.70	0	0.00	79.80	1	8,564	0.01%
2020/06/12	1	78.00	3	80.23	81.50	-2	8,550	-0.02%
2020/06/11	3	83.40	6.2	84.75	81.60	-3.2	8,523	-0.04%
2020/06/10	1	86.40	2	86.25	86.10	-1	8,428	-0.01%
2020/06/09	2	86.55	2	85.65	86.00	0	8,424	0.00%
2020/06/08	2.2	87.19	9	87.49	86.80	-6.8	8,733	-0.08%
2020/06/05	5	86.72	1	87.40	86.80	4	8,930	0.04%
2020/06/04	3	88.17	5	87.56	86.50	-2	9,056	-0.02%
2020/06/03	5	86.06	4	85.68	85.90	1	9,109	0.01%
2020/06/02	5	85.76	11	86.90	84.00	-6	9,114	-0.07%
2020/06/01	2	84.10	5	83.82	85.20	-3	9,265	-0.03%
2020/05/29	0	0.00	31	82.15	81.70	-31	9,465	-0.33%
2020/05/28	39	83.46	4	82.90	81.50	35	9,550	0.37%
2020/05/27	2	84.40	4	84.10	84.00	-2	9,539	-0.02%
2020/05/26	1	84.60	8	85.18	84.50	-7	9,532	-0.07%
2020/05/25	9	82.89	11	83.30	83.40	-2	9,439	-0.02%
2020/05/22	3	83.07	3	83.00	81.90	0	9,445	0.00%
2020/05/21	10	83.36	23	82.33	84.50	-13	9,372	-0.14%
2020/05/20	5	78.64	1	78.40	78.20	4	9,126	0.04%
2020/05/19	12	78.44	8	78.79	77.70	4	9,054	0.04%
2020/05/18	10	80.18	2	79.95	79.10	8	8,949	0.09%
2020/05/15	22	84.20	10	82.10	83.50	12	8,879	0.14%
2020/05/14	18	87.36	13	87.15	85.20	5	8,911	0.06%
2020/05/13	3	87.50	0	0.00	88.40	3	9,000	0.03%
2020/05/12	4	87.03	10	87.19	86.10	-6	9,134	-0.07%
2020/05/11	1	86.30	12	87.22	87.30	-11	9,661	-0.11%
2020/05/08	12	84.88	31	85.59	84.80	-19	9,777	-0.19%
2020/05/07	11	83.62	5	83.68	83.70	6	9,807	0.06%
2020/05/06	9	82.12	12	82.15	81.70	-3	9,836	-0.03%
2020/05/05	12	84.85	7	85.49	83.50	5	9,946	0.05%
2020/05/04	9	83.89	4	82.13	85.00	5	9,910	0.05%
2020/04/30	12	83.12	5	83.40	82.70	7	9,851	0.07%
2020/04/29	5	82.64	5	82.74	81.90	0	9,859	0.00%
2020/04/28	13	82.42	13	82.51	82.00	0	9,997	0.00%
2020/04/27	8	82.40	21	80.55	83.00	-13	9,876	-0.13%
2020/04/24	0	0.00	3	78.17	77.70	-3	9,790	-0.03%
2020/04/23	7	77.77	14	78.27	78.10	-7	10,157	-0.07%
2020/04/22	11	76.17	18	74.57	76.80	-7	10,429	-0.07%
2020/04/21	16	76.64	24	75.83	75.00	-8	10,445	-0.08%
2020/04/20	8	78.36	10	78.51	78.60	-2	10,568	-0.02%
2020/04/17	27	80.52	36	80.88	79.40	-9	10,565	-0.09%
2020/04/16	11	76.82	23	77.27	78.00	-12	10,358	-0.12%
2020/04/15	34	74.33	70	74.40	74.70	-36	10,145	-0.35%
2020/04/14	34	73.37	6	73.40	73.60	28	9,967	0.28%
2020/04/13	12	72.76	21	73.52	72.10	-9	9,871	-0.09%
2020/04/10	45	73.32	11	74.05	74.50	34	9,748	0.35%
2020/04/09	19	71.22	0	0.00	71.20	19	9,553	0.20%
2020/04/08	13	71.88	10	72.33	73.30	3	9,411	0.03%
2020/04/07	1	65.60	0	0.00	69.00	1	9,184	0.01%
2020/03/27	1	58.50	0	0.00	57.00	1	9,680	0.01%
2020/03/26	0	0.00	4	55.30	58.50	-4	9,843	-0.04%
2020/03/23	1	44.60	0	0.00	45.80	1	10,540	0.01%
2020/03/18	0	0.00	4	52.00	49.05	-4	11,755	-0.03%
2020/03/17	0	0.00	21	55.67	54.50	-21	12,081	-0.17%
2020/03/16	1	59.90	0	0.00	59.90	1	12,017	0.01%
2020/03/13	2	66.50	0	0.00	66.50	2	11,967	0.02%
2020/03/12	26	75.27	5	78.32	73.80	21	11,995	0.18%
2020/03/11	37	85.19	43	85.48	82.00	-6	11,586	-0.05%
2020/03/10	14	84.93	31	86.37	88.90	-17	11,269	-0.15%
2020/03/09	11	87.59	2	88.75	85.40	9	11,052	0.08%
2020/03/06	13	92.25	20	92.61	92.20	-7	10,805	-0.06%
2020/03/05	33	93.40	61	93.39	94.40	-28	10,694	-0.26%
2020/03/04	251	90.56	35	92.02	90.50	216	10,369	2.08%	大買/鉅額交易
2020/03/03	3	92.70	13	92.42	93.30	-10	10,123	-0.10%
2020/03/02	2	87.00	6	87.60	88.00	-4	10,366	-0.04%
2020/02/27	3	89.67	2	89.65	88.90	1	10,608	0.01%
2020/02/26	2	92.00	0	0.00	91.00	2	10,801	0.02%
2020/02/25	6	92.02	0	0.00	92.80	6	11,563	0.05%
2020/02/24	1	88.90	7	89.70	92.00	-6	12,057	-0.05%
2020/02/21	4	90.18	10	90.61	90.70	-6	12,145	-0.05%
2020/02/20	1	89.80	15	90.62	90.50	-14	12,200	-0.11%
2020/02/19	3	89.17	13	89.24	89.60	-10	12,238	-0.08%
2020/02/18	32	89.13	9	88.43	87.10	23	12,283	0.19%
2020/02/17	87	93.01	76	92.04	90.30	11	12,367	0.09%
2020/02/14	22	92.57	41	92.59	92.90	-19	12,039	-0.16%
2020/02/13	27	94.51	16	93.57	92.20	11	11,828	0.09%
2020/02/12	50	92.49	40	93.52	93.90	10	11,698	0.09%
2020/02/11	25	87.90	29	89.03	90.30	-4	11,126	-0.04%
2020/02/10	10	82.15	13	82.30	82.10	-3	10,831	-0.03%
2020/02/07	10	82.75	2	82.80	81.50	8	10,693	0.07%
2020/02/06	15	82.79	20	83.20	84.50	-5	10,615	-0.05%
2020/02/05	24	79.50	12	79.28	79.10	12	10,467	0.11%
2020/02/04	14	79.28	49	78.93	80.20	-35	10,441	-0.34%
2020/02/03	2	72.45	8	73.16	74.70	-6	10,361	-0.06%
2020/01/31	27	78.86	22	79.22	78.60	5	10,724	0.05%
2020/01/30	8	80.70	30	80.70	80.70	-22	10,841	-0.20%
2020/01/20	131	90.25	73	90.21	89.60	58	11,261	0.52%	大買/
2020/01/17	161	89.27	197	90.03	90.00	-36	11,488	-0.31%	大買/大賣/
2020/01/16	41	86.47	21	85.43	87.20	20	11,434	0.17%
2020/01/15	40	83.96	9	84.08	83.50	31	11,303	0.27%
2020/01/14	14	83.24	26	84.11	84.60	-12	11,542	-0.10%
2020/01/13	13	81.71	3	80.87	80.60	10	11,503	0.09%
2020/01/10	12	80.62	22	81.38	80.30	-10	11,529	-0.09%
2020/01/09	10	80.70	3	80.13	80.80	7	11,344	0.06%
2020/01/02	0	0.00	1	81.60	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	3	79.67	80.50	-3	11,465	-0.03%
2019/12/27	0	0.00	4	81.43	81.00	-4	11,507	-0.03%
2019/12/26	1	79.20	0	0.00	79.50	1	11,499	0.01%
2019/12/25	43	80.74	24	82.16	77.80	19	11,476	0.17%
2019/12/24	8	79.01	55	78.76	80.50	-47	11,212	-0.42%
2019/12/23	61	77.10	22	77.59	77.70	39	11,084	0.35%
2019/12/20	31	80.52	24	79.94	78.80	7	10,936	0.06%
2019/12/19	34	84.41	23	82.87	83.00	11	10,824	0.10%
2019/12/18	4	82.00	10	82.43	83.00	-6	10,621	-0.06%
2019/12/17	13	82.71	6	82.65	82.80	7	10,511	0.07%
2019/12/16	22	81.94	31	82.37	83.50	-9	10,491	-0.09%
2019/12/13	45	81.72	66	80.39	79.40	-21	10,099	-0.21%
2019/12/12	36	77.33	19	78.80	79.70	17	9,473	0.18%
2019/12/11	10	73.00	0	0.00	72.50	10	9,150	0.11%
2019/12/09	0	0.00	1	71.00	71.50	-1	9,189	-0.01%
2019/12/05	2	68.30	0	0.00	67.40	2	9,199	0.02%
2019/12/03	0	0.00	4	65.00	65.00	-4	9,504	-0.04%
2019/11/29	1	66.10	0	0.00	66.00	1	9,701	0.01%
2019/11/28	0	0.00	5	65.00	65.70	-5	9,726	-0.05%
2019/11/27	11	67.69	11	66.63	66.20	0	9,792	0.00%
2019/11/26	7	70.11	2	69.40	69.90	5	9,471	0.05%
2019/11/25	4	71.55	4	69.95	70.30	0	9,255	0.00%
2019/11/22	20	71.33	9	71.62	71.00	11	9,023	0.12%
2019/11/21	35	67.03	68	66.00	70.00	-33	8,275	-0.40%
2019/11/20	3	64.83	5	64.88	63.70	-2	7,756	-0.03%
2019/11/19	0	0.00	1	64.10	64.10	-1	7,777	-0.01%
2019/11/18	1	63.50	24	64.50	63.50	-23	8,006	-0.29%
2019/11/15	2	64.20	3	64.33	64.00	-1	8,002	-0.01%
2019/11/14	53	63.13	5	63.78	64.30	48	7,985	0.60%
2019/11/13	2	63.60	5	64.08	63.60	-3	8,007	-0.04%
2019/11/12	1	62.10	17	63.46	63.60	-16	8,029	-0.20%
2019/11/11	18	62.25	3	61.30	60.90	15	8,044	0.19%
2019/11/08	5	65.34	2	66.60	67.00	3	7,968	0.04%
2019/11/07	5	64.48	6	64.73	64.20	-1	7,975	-0.01%
2019/11/06	3	65.90	8	67.35	65.90	-5	8,028	-0.06%
2019/11/05	7	67.11	1	66.20	66.60	6	8,016	0.07%
2019/11/04	0	0.00	32	66.91	67.00	-32	8,031	-0.40%
2019/11/01	35	65.30	8	65.61	65.70	27	7,989	0.34%
2019/10/31	3	63.57	7	63.51	62.90	-4	7,970	-0.05%
2019/10/30	188	64.76	181	65.17	65.30	7	7,902	0.09%	大買/大賣/
2019/10/29	0	0.00	2	63.15	62.50	-2	7,459	-0.03%
2019/10/28	3	61.00	5	60.82	62.50	-2	7,213	-0.03%
2019/10/25	2	58.35	7	58.34	58.40	-5	6,847	-0.07%
2019/10/24	1	55.20	11	57.32	57.10	-10	6,622	-0.15%
2019/10/23	28	54.55	42	54.07	53.20	-14	6,388	-0.22%
2019/10/22	21	53.34	16	52.74	53.40	5	6,493	0.08%
2019/10/21	3	50.05	13	50.81	50.70	-10	6,472	-0.15%
2019/10/16	1	46.20	0	0.00	46.60	1	6,805	0.01%
2019/10/14	0	0.00	1	46.05	45.85	-1	6,886	-0.01%
2019/10/09	0	0.00	2	46.70	46.75	-2	6,921	-0.03%
2019/10/01	2	48.20	1	48.35	47.80	1	7,684	0.01%
2019/09/27	1	46.60	0	0.00	47.80	1	7,994	0.01%
2019/09/26	0	0.00	2	47.75	47.70	-2	8,055	-0.02%
2019/09/24	5	49.72	0	0.00	49.20	5	7,972	0.06%
2019/09/23	5	51.60	4	51.40	51.60	1	7,820	0.01%
2019/09/19	28	50.21	35	49.90	49.75	-7	7,631	-0.09%
2019/09/16	12	49.38	0	0.00	49.15	12	7,406	0.16%
2019/09/11	1	48.80	0	0.00	48.90	1	7,347	0.01%
2019/09/09	1	49.55	0	0.00	49.55	1	7,298	0.01%
2019/09/06	89	50.42	106	50.95	49.60	-17	7,253	-0.23%	大賣/
2019/09/05	2	49.45	4	49.33	49.10	-2	6,993	-0.03%
2019/09/03	0	0.00	4	48.25	48.15	-4	6,843	-0.06%
2019/09/02	1	47.95	0	0.00	47.80	1	6,790	0.01%
2019/08/30	2	48.35	4	48.48	48.10	-2	6,767	-0.03%
2019/08/29	0	0.00	1	47.20	46.95	-1	6,653	-0.02%
2019/08/28	1	47.35	1	47.25	46.50	0	6,616	0.00%
2019/08/26	3	45.85	1	45.20	45.25	2	6,483	0.03%
2019/08/22	5	48.75	1	49.20	48.20	4	6,365	0.06%
2019/08/21	5	49.70	3	49.37	49.50	2	6,219	0.03%
2019/08/20	1	46.55	0	0.00	46.70	1	5,900	0.02%
2019/08/19	1	47.20	0	0.00	47.20	1	5,832	0.02%
2019/08/16	0	0.00	8	47.05	46.15	-8	5,768	-0.14%
2019/08/15	2	47.60	4	46.50	49.10	-2	5,559	-0.04%
2019/08/14	1	48.00	0	0.00	47.70	1	5,492	0.02%
2019/08/13	8	48.47	0	0.00	47.70	8	5,415	0.15%
2019/08/08	1	47.85	1	47.35	47.85	0	5,247	0.00%
2019/08/06	1	45.70	1	45.35	45.05	0	5,075	0.00%
2019/08/02	4	46.26	2	46.80	46.50	2	4,936	0.04%
2019/07/31	7	48.84	5	48.59	49.00	2	4,831	0.04%
2019/07/30	1	49.15	0	0.00	47.50	1	4,736	0.02%
2019/07/29	2	49.98	5	49.80	49.50	-3	4,617	-0.06%
2019/07/26	0	0.00	1	51.50	51.00	-1	4,519	-0.02%
2019/07/25	46	51.03	40	50.90	51.50	6	4,353	0.14%
2019/07/24	81	50.29	70	50.79	51.50	11	4,223	0.26%
2019/07/23	2	48.13	0	0.00	48.05	2	3,858	0.05%
2019/07/22	60	46.43	109	46.68	48.95	-49	3,506	-1.40%	大賣/
2019/07/19	33	44.20	9.2	44.01	44.50	23.8	3,149	0.76%
2019/07/18	2	42.65	19	42.50	41.95	-17	2,877	-0.59%
2019/07/17	3	43.58	1	43.75	43.25	2	2,829	0.07%
2019/07/16	20	44.20	0	0.00	44.00	20	2,815	0.71%
2019/07/12	38	44.70	16	43.38	43.10	22	2,702	0.81%
2019/07/11	0	0.00	21	42.62	43.00	-21	2,412	-0.87%
2019/07/10	1	40.95	17	40.92	40.80	-16	2,316	-0.69%
2019/07/09	11	40.63	20	41.88	40.40	-9	2,410	-0.37%
2019/07/08	4	41.30	12	41.63	41.30	-8	2,324	-0.34%
2019/07/05	1	40.80	35	41.36	42.40	-34	2,310	-1.47%
2019/07/04	93	40.52	0	0.00	40.30	93	2,161	4.30%
2019/07/03	0	0.00	11	36.71	39.30	-11	1,933	-0.57%
2019/07/01	0	0.00	5	35.15	35.20	-5	1,845	-0.27%
2019/06/28	2	34.18	0	0.00	34.35	2	1,851	0.11%
2019/06/27	1	33.85	4	33.95	33.80	-3	1,887	-0.16%
2019/06/26	6	33.43	0	0.00	33.70	6	1,907	0.31%
2019/06/21	2	34.90	0	0.00	34.65	2	2,070	0.10%
2019/06/19	10	34.38	0	0.00	34.40	10	2,078	0.48%
2019/06/17	0	0.00	2	35.40	34.85	-2	2,070	-0.10%
2019/06/13	2	33.65	0	0.00	33.60	2	2,022	0.10%
2019/06/11	0	0.00	5	34.04	34.00	-5	2,045	-0.24%
2019/06/03	0	0.00	1	32.10	32.05	-1	2,032	-0.05%
2019/05/31	1	32.75	1	32.85	32.55	0	2,041	0.00%
2019/05/30	1	32.15	0	0.00	32.35	1	2,038	0.05%
2019/05/29	1	32.60	0	0.00	32.60	1	2,041	0.05%
2019/05/27	0	0.00	3	31.85	31.55	-3	2,075	-0.14%
2019/05/21	0	0.00	3	33.25	33.90	-3	2,175	-0.14%
2019/05/13	0	0.00	1	35.00	35.00	-1	2,659	-0.04%
2019/05/06	1	38.55	3	38.78	38.50	-2	2,907	-0.07%
2019/04/26	1	41.80	0	0.00	40.75	1	3,544	0.03%
2019/04/24	0	0.00	3	42.10	42.05	-3	3,522	-0.09%
2019/04/18	1	41.00	0	0.00	41.40	1	3,447	0.03%
2019/04/17	1	44.00	2	44.03	43.60	-1	3,387	-0.03%
2019/04/16	1	42.85	8	43.48	43.30	-7	3,329	-0.21%
2019/04/15	6	43.38	7	43.92	44.00	-1	3,260	-0.03%
2019/04/11	1	42.55	1	42.30	41.20	0	3,102	0.00%
2019/04/09	6	42.85	1	42.90	42.70	5	3,017	0.17%
2019/04/08	0	0.00	2	41.45	41.45	-2	2,915	-0.07%
2019/04/03	1	41.10	0	0.00	40.90	1	2,892	0.03%
2019/04/01	1	41.40	3	40.77	40.95	-2	2,858	-0.07%
2019/03/29	5	40.50	0	0.00	40.00	5	2,810	0.18%
2019/03/28	2	41.90	0	0.00	40.70	2	2,797	0.07%
2019/03/27	11	41.64	2	39.70	41.60	9	2,738	0.33%
2019/03/26	0	0.00	0	40.00	39.00	0	2,635	0.00%
2019/03/25	0	0.00	4	39.10	38.95	-4	2,649	-0.15%
2019/03/20	0	0.00	4	39.40	39.15	-4	2,631	-0.15%
2019/03/15	0	0.00	6	39.30	39.45	-6	2,655	-0.23%
2019/03/12	1	39.30	0	0.00	38.50	1	2,703	0.04%
2019/03/08	0	0.00	1	38.20	38.45	-1	2,814	-0.04%
2019/03/07	1	37.85	1	37.85	38.00	0	2,872	0.00%
2019/03/05	2	40.63	0	0.00	40.60	2	2,926	0.07%
2019/02/26	1	40.80	0	0.00	40.20	1	2,979	0.03%
2019/02/25	0	0.00	1	40.80	40.75	-1	3,017	-0.03%
2019/02/21	0	0.00	1	42.30	41.50	-1	3,023	-0.03%
2019/02/20	1	40.85	0	0.00	41.10	1	2,984	0.03%
2019/02/14	0	0.00	1	43.05	43.25	-1	2,836	-0.04%
2019/02/11	0	0.00	31	39.22	39.80	-31	2,624	-1.18%
2019/01/30	10	37.70	1	37.55	38.00	9	2,563	0.35%
2019/01/25	2	37.95	0	0.00	38.10	2	2,673	0.07%
2019/01/24	32	37.69	7	38.20	38.30	25	2,630	0.95%
2019/01/23	1	35.45	13	36.37	37.00	-12	2,159	-0.56%
2019/01/14	0	0.00	5	32.00	32.00	-5	2,229	-0.22%
2019/01/11	0	0.00	3	32.65	32.65	-3	2,273	-0.13%
2019/01/08	0	0.00	3	33.00	32.90	-3	2,370	-0.13%
2018/12/19	0	0.00	2	35.03	34.85	-2	2,869	-0.07%
2018/12/13	2	37.90	2	37.58	37.55	0	2,962	0.00%
2018/12/06	0	0.00	1	36.35	36.50	-1	3,194	-0.03%
2018/12/05	0	0.00	1	38.70	38.65	-1	3,204	-0.03%
2018/11/30	2	38.05	0	0.00	38.00	2	3,177	0.06%
2018/11/29	2	37.20	0	0.00	36.50	2	3,152	0.06%
2018/10/31	0	0.00	1	33.00	33.00	-1	4,014	-0.02%
2018/10/26	0	0.00	4	33.06	32.35	-4	4,163	-0.10%
2018/10/23	0	0.00	1	35.35	34.90	-1	4,101	-0.02%
2018/10/17	0	0.00	5	36.00	35.50	-5	4,051	-0.12%
2018/10/05	0	0.00	23	40.22	39.80	-23	4,160	-0.55%
2018/10/02	1	46.10	0	0.00	45.60	1	4,132	0.02%
2018/10/01	1	46.15	1	46.00	46.15	0	4,158	0.00%
2018/09/25	0	0.00	1	45.65	46.30	-1	4,307	-0.02%
2018/09/21	0	0.00	1	44.50	44.50	-1	4,321	-0.02%
2018/09/20	1	44.15	0	0.00	43.30	1	4,336	0.02%
2018/09/17	6	46.83	0	0.00	46.95	6	4,410	0.14%
2018/09/11	1	46.90	0	0.00	46.90	1	4,497	0.02%
2018/09/10	1	48.10	0	0.00	46.20	1	4,775	0.02%
2018/09/06	0	0.00	1	51.30	50.50	-1	4,877	-0.02%
2018/09/05	1	52.20	1	51.50	51.40	0	4,910	0.00%
2018/09/03	1	50.20	1	49.90	49.80	0	4,920	0.00%
2018/08/29	2	51.50	2	51.20	50.80	0	5,096	0.00%
2018/08/28	1	50.10	0	0.00	50.70	1	5,122	0.02%
2018/08/27	2	48.30	0	0.00	48.45	2	5,167	0.04%
2018/08/24	1	46.95	0	0.00	47.05	1	5,223	0.02%
2018/08/23	3	45.85	3	47.00	47.60	0	5,431	0.00%
2018/08/21	1	45.90	0	0.00	46.50	1	5,605	0.02%
2018/08/20	20	45.85	1	45.15	44.60	19	5,688	0.33%
2018/08/17	1	54.60	15	52.33	49.20	-14	5,577	-0.25%
2018/08/15	2	56.10	0	0.00	55.30	2	5,824	0.03%
2018/08/13	0	0.00	2	55.70	55.90	-2	6,524	-0.03%
2018/08/10	2	59.90	0	0.00	58.20	2	6,505	0.03%
2018/08/07	2	61.20	1	61.30	60.60	1	6,623	0.02%
2018/08/06	2	54.10	2	56.80	59.20	0	6,601	0.00%
2018/08/03	1	60.10	0	0.00	60.10	1	6,480	0.02%
2018/08/02	1	60.00	0	0.00	59.80	1	6,568	0.02%
2018/08/01	4	60.45	0	0.00	60.30	4	6,598	0.06%
2018/07/31	2	59.30	0	0.00	59.30	2	6,607	0.03%
2018/07/27	1	59.40	0	0.00	59.60	1	6,701	0.01%
2018/07/26	1	58.80	0	0.00	58.80	1	6,753	0.01%
2018/07/24	1	58.50	0	0.00	59.60	1	6,847	0.01%
2018/07/23	2	58.10	1	59.10	58.20	1	6,874	0.01%
2018/07/20	2	64.10	0	0.00	63.40	2	6,858	0.03%
2018/07/18	1	64.00	0	0.00	62.80	1	6,915	0.01%
2018/07/17	3	63.43	0	0.00	62.80	3	6,945	0.04%
2018/07/16	3	63.17	1	63.00	63.00	2	6,935	0.03%
2018/07/13	3	63.83	1	64.10	63.80	2	6,892	0.03%
2018/07/12	2	59.75	0	0.00	59.80	2	6,751	0.03%
2018/07/11	1	57.60	0	0.00	58.10	1	6,782	0.01%
2018/07/09	3	54.70	0	0.00	55.20	3	6,819	0.04%
2018/07/06	1	54.30	4	55.40	54.30	-3	6,863	-0.04%
2018/07/05	0	0.00	3	57.40	57.60	-3	6,871	-0.04%
2018/07/03	5	59.20	0	0.00	58.50	5	6,918	0.07%
2018/07/02	0	0.00	1	60.40	61.00	-1	6,962	-0.01%
2018/06/28	5	57.50	0	0.00	58.00	5	6,950	0.07%
2018/06/25	2	60.90	0	0.00	60.90	2	6,964	0.03%
2018/06/20	3	63.37	1	61.40	64.10	2	7,278	0.03%
2018/06/19	9	65.24	3	64.30	64.30	6	7,169	0.08%
2018/06/15	4	72.50	1	71.40	71.40	3	6,933	0.04%
2018/06/14	3	70.93	2	69.90	70.40	1	6,884	0.01%
2018/06/13	0	0.00	1	70.50	69.20	-1	6,928	-0.01%
2018/06/12	9	71.24	1	71.50	70.50	8	7,086	0.11%
2018/06/11	1	70.80	0	0.00	70.10	1	7,271	0.01%
2018/06/08	4	71.63	0	0.00	71.50	4	7,345	0.05%
2018/06/07	1	73.20	15	75.00	72.90	-14	7,612	-0.18%
2018/06/06	1	73.10	2	73.80	73.00	-1	7,774	-0.01%
2018/06/05	12	72.82	10	72.30	72.10	2	7,830	0.03%
2018/06/04	8	73.86	3	73.00	72.70	5	7,807	0.06%
2018/06/01	2	70.10	3	71.00	70.10	-1	7,751	-0.01%
2018/05/31	8	70.80	5	70.30	70.90	3	7,704	0.04%
2018/05/30	7	73.16	0	0.00	73.00	7	7,571	0.09%
2018/05/29	13	76.10	12	75.51	74.90	1	7,497	0.01%
2018/05/28	2	75.15	33	75.23	75.10	-31	7,378	-0.42%
2018/05/25	18	74.50	24	74.01	73.20	-6	7,271	-0.08%
2018/05/24	50	74.36	6	74.10	73.80	44	7,205	0.61%
2018/05/23	6	71.02	4	71.50	70.70	2	7,078	0.03%
2018/05/22	20	71.55	31	72.64	72.20	-11	7,194	-0.15%
2018/05/21	8	68.59	2	69.40	69.40	6	6,877	0.09%
2018/05/18	1	63.30	0	0.00	63.10	1	6,979	0.01%
2018/05/16	3	66.40	1	66.40	66.40	2	7,154	0.03%
2018/05/15	6	65.83	8	66.33	67.00	-2	7,358	-0.03%
2018/05/14	29	63.55	4	63.50	63.40	25	7,452	0.34%
2018/05/11	0	0.00	4	63.05	62.30	-4	7,482	-0.05%
2018/05/10	0	0.00	4	62.00	64.50	-4	7,516	-0.05%
2018/05/09	21	61.07	0	0.00	61.90	21	7,592	0.28%
2018/05/08	1	61.70	18	61.18	61.40	-17	7,650	-0.22%
2018/05/07	5	62.02	2	61.40	62.90	3	7,823	0.04%
2018/05/04	17	61.85	1	62.10	61.50	16	7,886	0.20%
2018/05/03	0	0.00	16	59.89	59.50	-16	7,912	-0.20%
2018/05/02	2	59.70	1	60.10	60.40	1	8,047	0.01%
2018/04/30	25	55.96	0	0.00	57.90	25	8,141	0.31%
2018/04/27	20	54.80	10	53.35	54.90	10	8,263	0.12%
2018/04/26	0	0.00	10	55.29	53.70	-10	8,558	-0.12%
2018/04/25	0	0.00	9	56.20	57.10	-9	8,678	-0.10%
2018/04/24	0	0.00	16	56.84	56.00	-16	8,806	-0.18%
2018/04/23	2	59.30	0	0.00	59.20	2	9,012	0.02%
2018/04/20	1	60.90	0	0.00	62.10	1	9,165	0.01%
2018/04/19	0	0.00	3	61.90	61.90	-3	9,529	-0.03%
2018/04/18	0	0.00	10	61.00	61.20	-10	9,643	-0.10%
2018/04/17	1	60.70	0	0.00	60.70	1	9,895	0.01%
2018/04/16	0	0.00	1	63.90	63.30	-1	10,093	-0.01%
2018/04/13	1	63.90	2	63.10	63.50	-1	10,590	-0.01%
2018/04/11	13	60.55	10	61.50	61.10	3	10,948	0.03%
2018/04/10	1	63.30	0	0.00	63.00	1	11,167	0.01%
2018/04/03	0	0.00	1	64.10	64.10	-1	11,541	-0.01%
2018/04/02	0	0.00	1	66.90	66.30	-1	11,640	-0.01%
2018/03/31	1	66.40	0	0.00	66.20	1	11,838	0.01%
2018/03/30	1	68.50	11	67.45	66.20	-10	11,981	-0.08%
2018/03/29	10	67.00	11	67.48	67.00	-1	12,188	-0.01%
2018/03/27	12	72.85	4	70.48	68.40	8	12,524	0.06%
2018/03/26	32	69.08	30	70.64	70.60	2	12,551	0.02%
2018/03/23	1	64.00	1	64.30	65.70	0	12,542	0.00%
2018/03/22	0	0.00	2	68.55	66.10	-2	12,725	-0.02%
2018/03/21	1	68.10	0	0.00	67.80	1	12,931	0.01%
2018/03/20	3	66.97	20	66.58	67.20	-17	13,239	-0.13%
2018/03/19	1	69.00	0	0.00	69.00	1	13,717	0.01%
2018/03/16	7	70.30	6	70.50	70.30	1	13,950	0.01%
2018/03/15	10	71.08	8	71.25	71.20	2	14,241	0.01%
2018/03/14	1	67.70	6	68.00	68.90	-5	14,539	-0.03%
2018/03/13	37	67.49	27	67.83	68.00	10	14,988	0.07%
2018/03/12	13	64.45	2	64.20	65.60	11	15,185	0.07%
2018/03/09	6	59.82	6	60.13	59.70	0	15,259	0.00%
2018/03/08	0	0.00	1	58.40	58.40	-1	15,516	-0.01%
2018/03/07	0	0.00	1	58.50	58.00	-1	15,768	-0.01%
2018/03/06	2	58.00	0	0.00	58.00	2	16,338	0.01%
2018/03/05	0	0.00	5	57.90	56.80	-5	16,639	-0.03%
2018/03/01	5	57.64	0	0.00	57.50	5	17,425	0.03%
2018/02/26	4	57.93	6	58.85	56.90	-2	17,987	-0.01%
2018/02/23	5	58.94	8	58.85	58.70	-3	18,280	-0.02%
2018/02/22	13	56.15	3	55.23	56.80	10	18,695	0.05%
2018/02/21	0	0.00	2	54.20	53.40	-2	18,942	-0.01%
2018/02/12	1	52.70	27	53.64	51.60	-26	19,135	-0.14%
2018/02/08	1	63.10	10	63.57	63.60	-9	19,581	-0.05%
2018/02/07	52	68.76	32	68.58	64.50	20	19,761	0.10%
2018/02/06	2	71.00	1	67.60	67.60	1	19,925	0.01%
2018/02/05	2	74.65	41	74.54	75.10	-39	19,735	-0.20%
2018/02/02	6	77.43	3	77.90	78.00	3	19,966	0.02%
2018/02/01	5	77.88	3	78.00	77.50	2	20,568	0.01%
2018/01/31	2	76.80	0	0.00	77.50	2	21,135	0.01%
2018/01/30	1	77.70	3	77.53	75.60	-2	21,137	-0.01%
2018/01/29	10	77.10	13	76.85	76.00	-3	21,218	-0.01%
2018/01/26	1	74.30	3	75.30	75.00	-2	21,171	-0.01%
2018/01/25	42	78.12	45	76.25	75.00	-3	21,192	-0.01%
2018/01/24	2	73.95	5	75.82	77.30	-3	21,410	-0.01%
2018/01/23	3	75.83	13	76.28	75.50	-10	21,282	-0.05%
2018/01/22	38	76.72	18	76.00	76.00	20	21,229	0.09%
2018/01/19	10	79.91	9	79.90	79.60	1	21,023	0.00%
2018/01/18	2	79.70	2	79.90	78.70	0	20,894	0.00%
2018/01/17	20	79.98	34	79.89	78.70	-14	20,796	-0.07%
2018/01/16	19	79.36	4	79.18	78.30	15	20,598	0.07%
2018/01/15	9	78.13	19	75.88	80.10	-10	20,533	-0.05%
2018/01/12	24	73.03	6	73.25	73.50	18	20,312	0.09%
2018/01/11	92	74.22	82	74.05	72.70	10	20,526	0.05%
2018/01/10	15	73.52	19	71.95	71.00	-4	20,382	-0.02%
2018/01/09	8	76.01	23	77.57	73.60	-15	20,314	-0.07%
2018/01/08	9	82.14	5	82.50	80.80	4	19,997	0.02%
2018/01/05	1	83.70	3	84.90	84.30	-2	20,234	-0.01%
2018/01/04	1	82.70	12	83.28	83.70	-11	20,093	-0.05%
2018/01/03	44	81.67	42	81.28	80.70	2	19,829	0.01%
2018/01/02	16	80.24	8	80.00	79.90	8	19,745	0.04%