精材 (3374)-元大-蘆洲券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/24	1	115.00	0.4	115.45	115.50	0.6	2,205	0.03%
2024/04/23	0	0.00	0.2	113.50	113.50	-0.2	2,217	-0.01%
2024/04/22	10	111.50	0	0.00	111.00	10	2,219	0.45%
2024/04/19	0.1	113.00	0	0.00	113.50	0.1	2,216	0.00%
2024/04/18	0.2	118.00	0	0.00	117.50	0.2	2,195	0.01%
2024/04/17	0.2	118.00	0	0.00	117.50	0.2	2,193	0.01%
2024/04/16	15	119.90	0	0.00	117.50	15	2,187	0.69%
2024/04/15	1	121.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	5	125.00	1	124.50	124.50	4	2,169	0.18%
2024/04/11	1	124.52	0	0.00	125.50	1	2,166	0.05%
2024/04/09	0.2	129.00	6	128.33	127.50	-5.8	2,159	-0.27%
2024/04/03	2	125.00	0	0.00	127.50	2	2,131	0.09%
2024/04/02	0	0.00	2.4	126.44	127.50	-2.4	2,130	-0.11%
2024/03/29	0.1	124.00	0	0.00	124.00	0.1	2,127	0.00%
2024/03/27	0.2	123.84	0	0.00	124.00	0.2	2,137	0.01%
2024/03/26	1.2	124.75	0	0.00	124.50	1.2	2,136	0.06%
2024/03/25	0	0.00	11	127.50	127.50	-11	2,153	-0.51%
2024/03/22	11.5	130.72	0.1	130.00	128.50	11.4	2,159	0.53%
2024/03/21	0.1	127.00	0	0.00	127.00	0.1	2,134	0.00%
2024/03/20	0	128.00	1	129.00	126.00	-1	2,190	-0.04%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	3	125.17	126.50	-3	2,216	-0.14%
2024/03/15	2	124.50	0	0.00	123.50	2	2,250	0.09%
2024/03/14	3	125.83	2	125.00	125.50	1	2,331	0.04%
2024/03/13	2.1	128.55	1	127.50	126.50	1.1	2,357	0.05%
2024/03/11	3	129.83	0	0.00	128.50	3	2,393	0.13%
2024/03/08	3.1	131.73	0	0.00	129.50	3.1	2,439	0.13%
2024/03/07	0	0.00	2	132.50	131.50	-2	2,390	-0.08%
2024/03/06	0	131.00	0.1	131.00	132.00	-0.1	2,447	0.00%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	0	0.00	2	131.50	130.50	-2	2,580	-0.08%
2024/03/01	6	129.25	0	0.00	129.50	6	2,691	0.22%
2024/02/29	2	129.50	1	130.50	132.00	1	2,817	0.04%
2024/02/27	0.1	130.00	0.3	129.50	128.50	-0.2	2,893	-0.01%
2024/02/26	1	132.00	1	131.00	130.50	0	3,073	0.00%
2024/02/23	15	135.07	7	134.29	132.50	8	3,063	0.26%
2024/02/22	4	131.25	5	131.80	131.50	-1	3,009	-0.03%
2024/02/21	8.2	130.14	8	129.25	129.50	0.2	2,972	0.01%
2024/02/20	3	136.17	4	136.13	135.50	-1	2,886	-0.03%
2024/02/19	2	135.25	3	134.17	133.50	-1	2,822	-0.04%
2024/02/16	2	132.00	2	131.75	132.50	0	2,756	0.00%
2024/02/15	2	131.00	7	130.79	131.50	-5	2,759	-0.18%
2024/02/05	4.5	127.11	0	0.00	126.50	4.5	2,821	0.16%
2024/02/02	0	0.00	1	129.50	128.00	-1	2,833	-0.04%
2024/02/01	2	127.25	0	0.00	126.00	2	2,787	0.07%
2024/01/25	1	128.50	0	0.00	126.50	1	2,989	0.03%
2024/01/24	2	128.50	2.2	127.54	127.50	-0.2	2,970	-0.01%
2024/01/22	0	0.00	1	127.00	127.00	-1	2,955	-0.03%
2024/01/19	2	128.75	8	127.25	125.50	-6	2,939	-0.20%
2024/01/15	1	123.50	1	123.50	123.50	0	2,988	0.00%
2024/01/12	3	122.50	0	0.00	122.00	3	3,070	0.10%
2024/01/11	1	122.00	0	0.00	122.50	1	3,149	0.03%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	0.1	121.21	23	120.50	120.50	-22.9	3,195	-0.72%
2024/01/08	0.1	121.56	1	123.00	120.50	-0.9	3,204	-0.03%
2024/01/05	0.4	123.19	2	122.50	123.00	-1.6	3,216	-0.05%
2024/01/04	2	124.00	10	124.50	123.00	-8	3,265	-0.24%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2024/01/02	0	0.00	1	125.00	126.00	-1	3,248	-0.03%
2023/12/29	0	127.25	0	0.00	127.50	0	3,250	0.00%
2023/12/28	3	128.00	0	0.00	128.00	3	3,273	0.09%
2023/12/27	0.2	128.50	0	0.00	128.00	0.2	3,291	0.01%
2023/12/26	1	126.50	0	0.00	126.50	1	3,311	0.03%
2023/12/25	0	125.50	0	0.00	125.00	0	3,377	0.00%
2023/12/22	2.1	125.99	0	0.00	124.50	2.1	3,433	0.06%
2023/12/21	0.1	125.42	1	124.50	125.00	-0.9	3,416	-0.02%
2023/12/20	11	125.50	1	126.00	125.00	10	3,405	0.29%
2023/12/19	1	126.00	1.2	127.67	127.00	-0.2	3,373	-0.01%
2023/12/15	0	0.00	10	130.90	130.00	-10	3,365	-0.30%
2023/12/14	5	130.00	2	130.00	130.00	3	3,308	0.09%
2023/12/13	1	128.50	1	128.00	128.00	0	3,271	0.00%
2023/12/12	1	128.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	5	128.50	5	131.60	128.50	0	3,222	0.00%
2023/12/08	0	0.00	3	137.17	136.00	-3	3,128	-0.10%
2023/12/07	4	135.00	0	0.00	135.00	4	3,092	0.13%
2023/12/06	3	137.00	4	137.25	136.00	-1	3,046	-0.03%
2023/12/05	13	137.38	5.1	135.64	135.50	7.9	3,037	0.26%
2023/12/04	6	138.50	15	138.33	137.50	-9	2,976	-0.30%
2023/12/01	8	139.75	7	139.71	139.50	1	2,929	0.03%
2023/11/30	14	139.61	1.1	138.95	138.00	12.9	2,840	0.46%
2023/11/29	23	134.00	10.1	134.60	136.00	12.9	2,739	0.47%
2023/11/28	10.2	132.56	0	0.00	132.50	10.2	2,664	0.38%
2023/11/27	6	137.01	11	138.59	133.50	-5	2,531	-0.20%
2023/11/24	3	137.17	5	138.30	136.50	-2	2,387	-0.08%
2023/11/22	3	130.33	5.1	133.30	133.50	-2.1	2,096	-0.10%
2023/11/21	1	132.47	6	133.25	132.50	-5	2,064	-0.24%
2023/11/20	0	131.00	1.1	131.41	131.00	-1.1	2,017	-0.05%
2023/11/17	1	129.50	0	0.00	129.50	1	1,997	0.05%
2023/11/16	0	127.50	0	0.00	128.00	0	1,978	0.00%
2023/11/15	27	129.83	5	129.00	128.50	22	1,973	1.11%
2023/11/14	1	129.50	6	129.58	130.00	-5	1,941	-0.26%
2023/11/13	16	131.38	13	129.54	128.50	3	1,908	0.16%
2023/11/10	0	0.00	2	130.00	127.00	-2	1,789	-0.11%
2023/11/09	2.1	126.81	0	0.00	129.00	2.1	1,763	0.12%
2023/11/08	5.2	129.08	1.2	128.07	128.50	4.1	1,773	0.23%
2023/11/07	3	129.67	5	129.30	130.00	-2	1,712	-0.12%
2023/11/06	2	128.50	4.3	127.09	128.00	-2.3	1,633	-0.14%
2023/11/03	0.2	120.43	1	121.50	121.00	-0.8	1,518	-0.05%
2023/11/02	1.2	119.83	0	0.00	120.00	1.2	1,517	0.08%
2023/11/01	0	115.50	0	0.00	115.50	0	1,514	0.00%
2023/10/31	0	117.00	2	116.00	115.50	-2	1,516	-0.13%
2023/10/27	0.1	117.50	0	0.00	117.00	0.1	1,535	0.01%
2023/10/26	2.1	117.60	1	120.50	117.50	1.1	1,550	0.07%
2023/10/25	3.1	123.00	2.3	121.34	122.50	0.8	1,527	0.05%
2023/10/24	3	117.83	1	119.00	118.00	2	1,478	0.14%
2023/10/23	1	120.96	1	117.00	116.50	0	1,494	0.00%
2023/10/20	6	121.66	3	121.50	120.00	3	1,498	0.20%
2023/10/19	1	125.00	12	123.17	123.50	-11	1,467	-0.75%
2023/10/18	2	116.50	0	0.00	116.00	2	1,470	0.14%
2023/10/17	0.3	119.00	3	119.00	118.00	-2.7	1,490	-0.18%
2023/10/16	1	115.00	0	0.00	115.00	1	1,520	0.07%
2023/10/13	0	0.00	2	118.25	118.00	-2	1,554	-0.13%
2023/10/12	0.3	119.00	3	117.66	119.00	-2.7	1,593	-0.17%
2023/10/11	2	113.50	0	0.00	112.50	2	1,613	0.12%
2023/10/05	2	112.75	0	0.00	112.00	2	1,797	0.11%
2023/10/02	0	0.00	1	116.50	115.50	-1	1,943	-0.05%
2023/09/28	1	118.00	1	117.00	117.50	0	2,015	0.00%
2023/09/27	0	0.00	7	115.36	118.00	-7	2,224	-0.31%
2023/09/26	0	0.00	1	108.00	108.00	-1	2,562	-0.04%
2023/09/21	5	106.00	0	0.00	106.00	5	2,758	0.18%
2023/09/19	0	0.00	1	111.50	111.00	-1	2,924	-0.03%
2023/09/14	0	0.00	1	113.00	113.00	-1	3,093	-0.03%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/11	1	110.00	0	0.00	110.00	1	3,387	0.03%
2023/09/08	2	112.25	0	0.00	111.50	2	3,478	0.06%
2023/09/05	1	113.00	4	117.00	117.00	-3	4,457	-0.07%
2023/08/30	2	112.50	0	0.00	112.00	2	4,926	0.04%
2023/08/28	1	110.00	0	0.00	110.00	1	4,935	0.02%
2023/08/25	0	0.00	1	111.50	111.00	-1	4,937	-0.02%
2023/08/24	1	113.50	3	114.33	113.50	-2	4,937	-0.04%
2023/08/18	0	0.00	2	110.00	109.00	-2	4,945	-0.04%
2023/08/17	3	111.17	1	109.50	112.00	2	4,932	0.04%
2023/08/16	3	109.67	2	111.00	110.00	1	4,920	0.02%
2023/08/15	1.1	110.45	0	0.00	110.00	1.1	4,908	0.02%
2023/08/14	0	108.50	0	0.00	109.00	0	4,897	0.00%
2023/08/11	0	113.50	9	113.39	113.50	-9	4,858	-0.19%
2023/08/10	10	113.25	3	113.33	113.00	7	4,851	0.14%
2023/08/08	4.1	116.38	1	117.00	116.00	3.1	4,820	0.06%
2023/08/07	1.1	118.64	0	0.00	119.00	1.1	4,807	0.02%
2023/08/04	0.1	121.05	0	0.00	121.00	0.1	4,784	0.00%
2023/08/02	4.1	121.45	3	120.50	120.50	1.1	4,776	0.02%
2023/08/01	1	123.50	2	123.50	123.50	-1	4,750	-0.02%
2023/07/31	0.4	128.13	6	127.50	125.00	-5.6	4,721	-0.12%
2023/07/28	0.2	128.10	0	0.00	128.50	0.2	4,688	0.00%
2023/07/27	0	127.00	0	0.00	127.00	0	4,669	0.00%
2023/07/26	3.2	125.84	2	125.50	125.50	1.2	4,655	0.03%
2023/07/25	1	130.50	0	0.00	129.00	1	4,639	0.02%
2023/07/24	1	125.00	3	126.50	126.50	-2	4,607	-0.04%
2023/07/21	3	128.50	17	129.32	129.50	-14	4,566	-0.31%
2023/07/20	2	135.25	1	136.50	136.50	1	4,510	0.02%
2023/07/19	5	136.30	12	135.29	134.00	-7	4,475	-0.16%
2023/07/18	1	132.50	2	133.00	132.50	-1	4,433	-0.02%
2023/07/17	10	135.25	3	134.50	134.00	7	4,399	0.16%
2023/07/14	4	135.75	7	136.36	138.00	-3	4,358	-0.07%
2023/07/13	12	136.25	11	136.05	134.50	1	4,332	0.02%
2023/07/12	5	137.60	2	136.50	137.00	3	4,253	0.07%
2023/07/11	10	134.30	7.1	134.03	133.50	2.9	4,175	0.07%
2023/07/10	3	136.00	6	136.08	136.00	-3	4,119	-0.07%
2023/07/07	8	134.25	0	135.00	134.00	8	4,061	0.20%
2023/07/06	12	138.00	8	138.44	135.00	4	3,973	0.10%
2023/07/05	16.3	143.34	15.1	141.52	140.00	1.2	3,862	0.03%
2023/07/04	8	138.56	12	142.58	144.50	-4	3,576	-0.11%
2023/07/03	5	130.50	8	130.00	131.50	-3	3,173	-0.09%
2023/06/30	0	125.00	3	126.00	128.50	-3	3,046	-0.10%
2023/06/29	0.2	126.91	3.1	126.20	126.00	-2.9	3,017	-0.10%
2023/06/28	3	127.83	0	0.00	126.50	3	3,009	0.10%
2023/06/27	2	125.75	3	128.17	126.50	-1	2,960	-0.03%
2023/06/26	1.2	124.52	1	125.00	124.50	0.2	2,867	0.01%
2023/06/21	1.1	123.08	0	0.00	123.00	1.1	2,813	0.04%
2023/06/20	3	127.50	2	127.75	126.50	1	2,776	0.04%
2023/06/19	7	129.36	0	0.00	129.00	7	2,744	0.26%
2023/06/16	5	127.80	3	128.00	127.00	2	2,673	0.07%
2023/06/15	20.2	133.20	8.4	133.44	130.00	11.9	2,616	0.45%
2023/06/14	2	129.50	4	128.50	129.00	-2	2,456	-0.08%
2023/06/13	13.1	130.98	16	129.34	130.00	-2.9	2,372	-0.12%
2023/06/12	36	133.65	29	132.98	128.00	7	2,139	0.33%
2023/06/09	6	125.33	32.5	125.65	128.00	-26.5	1,682	-1.58%
2023/06/08	31.1	117.00	20.7	117.65	116.50	10.4	1,425	0.73%
2023/06/07	5	110.60	10.1	110.64	113.00	-5.1	1,147	-0.45%
2023/06/06	0	0.00	3	107.00	107.00	-3	1,034	-0.29%
2023/06/05	1	106.50	1.3	106.39	106.50	-0.3	1,155	-0.03%
2023/06/02	1	105.50	0	0.00	105.00	1	1,148	0.09%
2023/06/01	0	0.00	1	104.00	105.00	-1	1,157	-0.09%
2023/05/31	3	104.83	1	105.50	105.00	2	1,156	0.17%
2023/05/30	2.1	105.24	6	105.08	105.50	-3.9	1,153	-0.34%
2023/05/29	1	105.00	0	0.00	105.00	1	1,152	0.09%
2023/05/26	1	106.50	0	0.00	104.50	1	1,146	0.09%
2023/05/25	1	101.50	1	102.50	102.50	0	1,117	0.00%
2023/05/24	1	100.50	1	101.00	100.50	0	1,130	0.00%
2023/05/19	0	100.50	0	0.00	99.70	0	1,199	0.00%
2023/05/15	1	98.10	1	97.60	97.00	0	1,258	0.00%
2023/05/09	1	98.50	1.1	98.57	98.40	-0.1	1,398	-0.01%
2023/05/03	2.1	99.57	1	99.70	99.50	1.1	1,479	0.07%
2023/05/02	0	98.50	0	0.00	99.40	0	1,496	0.00%
2023/04/27	1	98.90	0	0.00	98.10	1	1,583	0.06%
2023/04/26	5.1	96.07	0	0.00	98.80	5.1	1,599	0.32%
2023/04/25	1.2	100.27	7	101.83	97.80	-5.8	1,649	-0.35%
2023/04/21	5.1	103.00	1	102.50	102.00	4.1	1,639	0.25%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	3	109.33	2	107.50	107.50	1	1,685	0.06%
2023/04/18	6	111.42	3.2	111.21	110.50	2.8	1,686	0.16%
2023/04/14	0	0.00	0.1	107.61	106.50	-0.1	1,612	-0.01%
2023/04/13	0	0.00	0	107.00	106.50	0	1,613	0.00%
2023/04/12	2.2	107.04	1	107.50	107.00	1.2	1,616	0.07%
2023/04/11	0	0.00	2	108.00	108.00	-2	1,615	-0.13%
2023/04/10	0	0.00	1	106.50	107.00	-1	1,630	-0.06%
2023/03/31	0	0.00	3	108.50	108.00	-3	1,652	-0.18%
2023/03/30	1	108.50	1.1	109.00	109.00	-0.1	1,655	0.00%
2023/03/29	1	108.01	0	0.00	107.50	1	1,661	0.06%
2023/03/28	3	110.33	0.1	110.32	110.00	2.9	1,664	0.17%
2023/03/27	0.1	108.50	2	108.00	108.00	-1.9	1,636	-0.12%
2023/03/24	1	111.00	2	111.00	110.50	-1	1,643	-0.06%
2023/03/23	4	110.38	1	111.00	110.00	3	1,629	0.18%
2023/03/22	0	0.00	12.2	109.79	110.00	-12.2	1,625	-0.75%
2023/03/21	0	0.00	1	108.50	108.00	-1	1,613	-0.06%
2023/03/20	1	108.00	2	108.25	108.00	-1	1,614	-0.06%
2023/03/17	1	106.50	3	106.83	106.50	-2	1,619	-0.12%
2023/03/16	5	105.90	3	104.67	105.00	2	1,624	0.12%
2023/03/15	0	0.00	1.1	109.47	107.50	-1.1	1,645	-0.06%
2023/03/14	1	106.52	0	0.00	106.50	1	1,667	0.06%
2023/03/13	12.3	106.26	6.8	107.34	107.00	5.5	1,736	0.32%
2023/03/10	9.2	109.89	1	110.00	110.00	8.2	1,747	0.47%
2023/03/09	3.2	111.84	4	111.63	111.50	-0.8	1,840	-0.04%
2023/03/08	9.1	111.07	11	111.09	111.50	-1.9	1,820	-0.11%
2023/03/07	0	0.00	2	105.75	105.00	-2	1,717	-0.12%
2023/03/06	0	0.00	7	105.93	105.50	-7	1,721	-0.41%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/03/02	1	103.50	1	104.00	103.50	0	1,756	0.00%
2023/03/01	1	103.00	0	0.00	104.00	1	1,810	0.06%
2023/02/23	1	102.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1.2	101.67	0	0.00	101.50	1.2	1,922	0.06%
2023/02/20	1.1	103.56	0	0.00	104.00	1.1	2,166	0.05%
2023/02/16	1	105.50	2	106.25	106.50	-1	2,299	-0.04%
2023/02/15	0.1	104.07	0	0.00	104.00	0.1	2,338	0.00%
2023/02/13	0	0.00	1	106.00	105.50	-1	2,382	-0.04%
2023/02/10	6.2	110.18	0	0.00	107.00	6.2	2,416	0.26%
2023/02/09	1	110.00	0	0.00	109.50	1	2,373	0.04%
2023/02/08	0	0.00	2	108.50	108.50	-2	2,368	-0.08%
2023/02/06	0	0.00	1	106.50	107.00	-1	2,345	-0.04%
2023/02/03	1	109.00	2	109.00	107.50	-1	2,350	-0.04%
2023/02/02	0	0.00	3	109.33	109.00	-3	2,346	-0.13%
2023/02/01	3	107.33	1	107.00	107.50	2	2,326	0.09%
2023/01/31	0.1	106.50	4	106.88	107.00	-4	2,332	-0.17%
2023/01/30	4	107.00	4	106.00	106.00	0	2,325	0.00%
2023/01/17	2	104.50	0	0.00	104.50	2	2,255	0.09%
2023/01/16	1	103.50	0	0.00	103.50	1	2,261	0.04%
2023/01/13	6	102.75	3	104.17	101.50	3	2,252	0.13%
2023/01/11	0	0.00	1	103.00	102.50	-1	2,206	-0.05%
2023/01/10	2	105.50	4	105.13	104.50	-2	2,203	-0.09%
2023/01/09	1	105.00	8	104.44	104.00	-7	2,182	-0.32%
2023/01/06	1	102.00	0	0.00	102.00	1	2,163	0.05%
2022/12/30	1	96.30	0	0.00	96.30	1	2,255	0.04%
2022/12/29	0.1	95.50	0	0.00	96.30	0.1	2,280	0.00%
2022/12/26	0	99.10	1	98.50	98.50	-1	2,486	-0.04%
2022/12/23	7	99.10	0	0.00	99.50	7	2,554	0.27%
2022/12/20	1	101.00	1	105.00	100.50	0	2,752	0.00%
2022/12/19	0	0.00	2	104.00	103.50	-2	2,786	-0.07%
2022/12/16	2	101.50	1	103.00	102.50	1	2,826	0.04%
2022/12/15	0.2	105.50	0	0.00	105.00	0.2	2,812	0.01%
2022/12/14	2	105.75	0	0.00	105.50	2	2,808	0.07%
2022/12/12	0	0.00	1	103.50	103.50	-1	2,793	-0.04%
2022/12/09	1	104.50	1	105.50	105.00	0	2,796	0.00%
2022/12/08	1	103.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	4	103.50	0.1	106.00	103.50	3.9	2,784	0.14%
2022/12/06	3	106.83	1	109.00	106.50	2	2,754	0.07%
2022/12/05	3.1	111.15	7	112.14	111.00	-3.9	2,723	-0.14%
2022/12/02	0	0.00	6	108.42	108.50	-6	2,658	-0.23%
2022/12/01	3	109.83	9	108.44	106.00	-6	2,630	-0.23%
2022/11/29	1	102.50	1	103.50	103.00	0	2,536	0.00%
2022/11/28	0	0.00	2	102.50	104.00	-2	2,518	-0.08%
2022/11/25	1	105.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	0	0.00	10	104.00	105.50	-10	2,562	-0.39%
2022/11/23	6	105.25	2	104.50	104.00	4	2,530	0.16%
2022/11/21	2	104.50	0	0.00	104.50	2	2,488	0.08%
2022/11/18	9	106.39	4	105.00	106.00	5	2,459	0.20%
2022/11/17	11	105.41	12.2	105.86	107.00	-1.2	2,423	-0.05%
2022/11/16	19	109.29	30	110.42	108.00	-11	2,381	-0.46%
2022/11/15	31.2	108.31	12	108.83	109.50	19.2	2,254	0.85%
2022/11/14	3	99.30	3	99.77	99.70	0	2,158	0.00%
2022/11/11	2	100.50	1	101.00	97.80	1	2,164	0.05%
2022/11/09	1	93.50	0	0.00	94.40	1	2,125	0.05%
2022/11/08	0	0.00	0.1	94.90	92.40	-0.1	2,124	0.00%
2022/11/07	10	93.77	0	0.00	93.30	10	2,197	0.46%
2022/11/04	10	93.20	17	94.69	96.70	-7	2,209	-0.32%
2022/11/02	4	94.40	2	94.65	94.40	2	2,346	0.09%
2022/11/01	7	95.14	7	94.97	94.70	0	2,396	0.00%
2022/10/31	3.1	94.70	12	95.15	95.70	-9	2,495	-0.36%
2022/10/28	5	91.86	6	91.77	91.40	-1	2,528	-0.04%
2022/10/27	0	0.00	8	92.75	92.90	-8	2,534	-0.32%
2022/10/25	12	87.68	12	88.19	87.50	0	2,534	0.00%
2022/10/24	21	89.04	15	88.65	88.40	6	2,546	0.24%
2022/10/18	2	89.90	0	0.00	91.70	2	2,659	0.08%
2022/10/14	1	90.90	0	0.00	90.50	1	2,810	0.04%
2022/10/13	3	88.70	5	87.62	85.10	-2	2,835	-0.07%
2022/10/12	2	90.60	0	0.00	90.60	2	2,837	0.07%
2022/10/11	13	89.05	5	90.12	88.50	8	2,908	0.28%
2022/10/07	1.1	94.30	0	0.00	94.60	1.1	3,000	0.03%
2022/10/06	5	94.74	4.4	94.17	95.50	0.6	3,040	0.02%
2022/10/05	5.4	95.58	4	95.30	94.20	1.4	3,049	0.05%
2022/10/04	12	91.60	13	92.44	93.80	-1	3,038	-0.03%
2022/10/03	12	92.54	3	92.70	91.00	9	3,013	0.30%
2022/09/30	5	94.44	12	94.02	96.00	-7	3,088	-0.23%
2022/09/29	12	93.64	5	96.26	92.90	7	3,245	0.22%
2022/09/28	3	98.77	2	97.00	97.20	1	3,202	0.03%
2022/09/27	1	101.00	2	100.35	106.00	-1	3,173	-0.03%
2022/09/26	3	105.00	3	103.67	103.00	0	3,145	0.00%
2022/09/23	1	116.50	1	120.50	113.00	0	3,130	0.00%
2022/09/19	5	121.50	0	0.00	122.00	5	3,200	0.16%
2022/09/16	1	122.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0.1	126.00	0	0.00	123.50	0.1	3,306	0.00%
2022/09/14	0	0.00	2	125.00	125.00	-2	3,354	-0.06%
2022/09/12	0	0.00	5	126.00	125.50	-5	3,473	-0.14%
2022/09/07	0	119.00	0	0.00	120.50	0	3,553	0.00%
2022/09/06	2	119.50	2	120.50	119.50	0	3,601	0.00%
2022/09/05	5	124.00	4	122.00	122.00	1	3,648	0.03%
2022/09/02	2	128.49	0	0.00	128.50	2	3,656	0.06%
2022/09/01	6.1	128.75	0	0.00	127.50	6.1	3,671	0.17%
2022/08/31	1.1	130.61	1.9	131.24	131.50	-0.8	3,663	-0.02%
2022/08/30	0.1	127.36	0	0.00	126.50	0.1	3,655	0.00%
2022/08/29	0.1	125.00	0	0.00	126.00	0.1	3,692	0.00%
2022/08/26	1	128.08	1	129.50	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	1	128.50	1	128.00	128.00	0	3,855	0.00%
2022/08/23	0	128.50	1	128.50	127.50	-1	3,982	-0.02%
2022/08/22	3.2	132.13	2	129.75	128.50	1.2	4,022	0.03%
2022/08/19	0	0.00	2	129.00	129.50	-2	3,998	-0.05%
2022/08/18	1	125.50	0	0.00	124.50	1	3,947	0.03%
2022/08/16	1	125.00	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	1	123.50	124.50	-1	4,055	-0.02%
2022/08/12	5	120.30	12	119.38	122.50	-7	4,094	-0.17%
2022/08/11	1	123.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	3.4	120.97	2	122.00	120.50	1.4	4,137	0.03%
2022/08/09	5	125.30	3	126.00	125.00	2	4,121	0.05%
2022/08/08	3	129.50	4	130.25	130.00	-1	4,069	-0.02%
2022/08/05	8	130.50	19	129.95	129.50	-11	4,038	-0.27%
2022/08/04	6	129.08	6	128.17	129.50	0	3,959	0.00%
2022/07/29	1	129.49	6	129.00	129.00	-5	4,034	-0.12%
2022/07/28	5	129.00	5	127.10	126.50	0	4,072	0.00%
2022/07/27	4	128.50	2	127.00	128.50	2	4,109	0.05%
2022/07/26	0	0.00	1	127.00	127.50	-1	4,362	-0.02%
2022/07/22	8	125.06	0	0.00	125.00	8	4,576	0.17%
2022/07/21	1	123.00	10	127.15	128.00	-9	4,613	-0.20%
2022/07/20	4	124.63	1	123.00	122.00	3	4,686	0.06%
2022/07/19	37	122.53	37	122.07	122.50	0	4,758	0.00%
2022/07/18	4	123.13	4.3	123.53	124.50	-0.3	4,884	-0.01%
2022/07/15	8.3	116.33	10	121.40	122.00	-1.8	5,046	-0.03%
2022/07/14	1	114.00	1	114.00	114.00	0	4,993	0.00%
2022/07/13	2	110.50	1	110.50	108.00	1	5,079	0.02%
2022/07/11	4	112.88	8	112.75	112.50	-4	5,095	-0.08%
2022/07/08	5.1	109.72	2	111.50	111.00	3.1	5,042	0.06%
2022/07/07	5	106.50	1	111.00	111.00	4	4,893	0.08%
2022/07/06	13	115.04	3	113.00	111.50	10	4,678	0.21%
2022/07/05	1	123.50	9	120.33	123.50	-8	4,631	-0.17%
2022/07/04	0.5	123.00	0	0.00	121.50	0.5	4,591	0.01%
2022/07/01	1	122.50	5	123.50	122.00	-4	4,577	-0.09%
2022/06/30	2	129.25	2	128.50	128.50	0	4,554	0.00%
2022/06/29	1	134.50	0	130.00	134.50	1	4,539	0.02%
2022/06/27	3	131.67	1	133.00	131.50	2	4,742	0.04%
2022/06/24	4	127.62	7	127.50	128.50	-3	4,711	-0.06%
2022/06/23	1	118.50	3	122.50	124.50	-2	4,660	-0.04%
2022/06/22	0	0.00	1.1	119.32	119.50	-1.1	4,605	-0.02%
2022/06/21	1	125.00	2	120.50	124.50	-1	4,556	-0.02%
2022/06/20	3	123.50	2.2	124.43	122.00	0.8	4,497	0.02%
2022/06/17	3	129.17	3.1	127.90	129.50	-0.1	4,437	0.00%
2022/06/16	3.1	135.56	3	133.33	131.50	0.1	4,399	0.00%
2022/06/15	3	139.16	1	137.00	137.00	2	4,351	0.05%
2022/06/14	1.1	142.75	0	0.00	145.00	1.1	4,309	0.03%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	4	147.88	5	147.10	148.00	-1	4,190	-0.02%
2022/06/08	1	147.50	5.2	146.19	146.00	-4.2	4,161	-0.10%
2022/06/07	7	146.29	1	146.00	147.00	6	4,144	0.14%
2022/06/06	12	148.92	5	150.50	147.00	7	4,107	0.17%
2022/06/01	1	148.00	1	147.00	148.00	0	3,969	0.00%
2022/05/31	1.5	149.17	6.1	149.47	147.00	-4.6	3,922	-0.12%
2022/05/30	0	0.00	3.3	145.41	146.00	-3.3	3,782	-0.09%
2022/05/27	1	143.50	1.2	142.33	143.50	-0.2	3,728	-0.01%
2022/05/26	0	0.00	1	140.50	140.50	-1	3,679	-0.03%
2022/05/25	0.1	140.50	1	140.00	140.50	-1	3,661	-0.03%
2022/05/24	1	139.49	3	137.33	138.00	-2	3,663	-0.05%
2022/05/23	3	145.67	4	144.25	142.50	-1	3,617	-0.03%
2022/05/20	3.1	144.16	1	144.00	144.00	2.1	3,542	0.06%
2022/05/19	6	141.83	10.5	140.93	144.00	-4.5	3,476	-0.13%
2022/05/18	6	139.50	4.1	138.90	139.50	1.9	3,422	0.06%
2022/05/17	0.1	139.50	1	138.00	140.00	-0.9	3,358	-0.03%
2022/05/16	5	137.00	5.1	135.52	135.00	-0.1	3,322	0.00%
2022/05/13	0.1	136.50	4	136.25	135.50	-4	3,295	-0.12%
2022/05/12	2	134.00	1	137.00	132.50	1	3,276	0.03%
2022/05/11	2	135.50	3	137.00	137.00	-1	3,252	-0.03%
2022/05/10	1	131.50	0.1	131.00	135.50	0.9	3,192	0.03%
2022/05/09	2	131.75	3	131.17	133.00	-1	3,173	-0.03%
2022/05/06	3	134.83	4	134.75	134.50	-1	3,131	-0.03%
2022/05/05	7	136.29	8	135.56	134.50	-1	3,077	-0.03%
2022/05/04	10	136.70	11	135.95	135.00	-1	3,024	-0.03%
2022/05/03	11	142.77	13.1	141.39	137.00	-2.1	2,958	-0.07%
2022/04/29	5	137.90	3	138.67	138.00	2	2,675	0.07%
2022/04/28	14	136.11	17	136.85	135.50	-3	2,587	-0.12%
2022/04/27	14	130.93	14	132.46	136.00	0	2,398	0.00%
2022/04/26	10	139.49	14	133.75	131.50	-4	2,301	-0.17%
2022/04/25	7	136.00	8	137.06	137.00	-1	2,148	-0.05%
2022/04/22	13	138.58	18	138.72	138.00	-5	2,052	-0.24%
2022/04/21	9	136.72	17	135.68	138.00	-8	1,943	-0.41%
2022/04/20	6	131.08	2	131.25	130.50	4	1,676	0.24%
2022/04/19	3	131.00	3	130.67	126.50	0	1,602	0.00%
2022/04/18	3	130.17	16	129.87	130.00	-13	1,483	-0.88%
2022/04/15	9	119.39	0	0.00	119.50	9	1,382	0.65%
2022/04/12	0	0.00	1	120.00	120.00	-1	1,510	-0.07%
2022/04/11	0	0.00	2	119.50	119.50	-2	1,793	-0.11%
2022/04/06	1	126.50	2	126.25	125.00	-1	1,911	-0.05%
2022/04/01	2	127.50	2	128.25	128.50	0	2,004	0.00%
2022/03/31	10.2	132.01	14	131.93	130.50	-3.8	1,990	-0.19%
2022/03/30	2	127.75	7	127.79	130.50	-5	1,826	-0.27%
2022/03/29	0	119.00	0	0.00	119.00	0	1,743	0.00%
2022/03/28	0	0.00	3	118.50	118.50	-3	1,748	-0.17%
2022/03/24	0	122.00	0	0.00	120.50	0	1,752	0.00%
2022/03/23	2	123.00	0	0.00	122.50	2	1,754	0.11%
2022/03/22	0	120.83	0	0.00	121.00	0	1,754	0.00%
2022/03/21	0	121.50	0	0.00	121.50	0	1,754	0.00%
2022/03/18	0	122.00	1.1	122.00	121.00	-1	1,760	-0.06%
2022/03/17	3	123.00	2	121.75	122.00	1	1,788	0.06%
2022/03/16	10	119.50	0	0.00	119.50	10	1,777	0.56%
2022/03/14	1	118.50	1	119.00	119.50	0	1,781	0.00%
2022/03/11	0	0.00	4	118.00	119.50	-4	1,804	-0.22%
2022/03/10	0	119.50	1	118.50	118.00	-1	1,852	-0.05%
2022/03/09	1	116.00	1	117.50	118.00	0	1,930	0.00%
2022/03/08	0	0.00	1	116.00	116.50	-1	1,968	-0.05%
2022/03/03	0	122.50	0	0.00	122.50	0	2,013	0.00%
2022/02/25	0	118.89	0.2	118.50	118.50	-0.2	2,038	-0.01%
2022/02/24	8	118.13	0	0.00	118.00	8	2,053	0.39%
2022/02/23	2	122.00	0	122.00	122.00	2	2,048	0.10%
2022/02/22	4	119.88	2	120.00	120.00	2	2,086	0.10%
2022/02/21	0	123.00	0	0.00	122.50	0	2,091	0.00%
2022/02/18	9	122.01	5	123.00	124.50	4	2,107	0.19%
2022/02/17	2	131.00	4	131.00	130.50	-2	2,049	-0.10%
2022/02/14	0	126.50	1	126.00	126.00	-1	2,192	-0.05%
2022/02/11	5	128.50	0	0.00	128.50	5	2,313	0.22%
2022/02/10	0	133.00	0	0.00	132.00	0	2,569	0.00%
2022/02/08	0	129.50	0	0.00	129.50	0	2,664	0.00%
2022/01/25	2	126.75	2.2	126.55	126.50	-0.2	2,804	-0.01%
2022/01/21	1	131.50	1	132.50	131.00	0	2,843	0.00%
2022/01/19	3	133.00	0	0.00	133.00	3	2,867	0.10%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/12	1	136.50	0	137.00	137.50	1	2,969	0.03%
2022/01/11	0	0.00	4	136.63	136.50	-4	3,074	-0.13%
2022/01/10	4	137.75	3.3	137.74	139.50	0.7	3,363	0.02%
2022/01/07	1	139.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.00	5	141.20	141.50	-4	3,396	-0.12%
2022/01/05	6	144.75	5	144.70	143.00	1	3,378	0.03%
2022/01/04	11.3	148.97	29	148.60	146.00	-17.8	3,327	-0.53%
2022/01/03	2	145.25	3.2	144.31	143.00	-1.2	3,050	-0.04%
2021/12/30	4	143.75	2	143.00	143.00	2	3,016	0.07%
2021/12/29	15	144.47	4	144.50	145.00	11	2,999	0.37%
2021/12/28	6	143.67	6	144.08	143.00	0	2,959	0.00%
2021/12/24	0	139.00	0	0.00	137.50	0	2,893	0.00%
2021/12/23	1	139.00	0	0.00	138.50	1	2,908	0.03%
2021/12/16	1	138.00	2	138.50	138.00	-1	2,960	-0.03%
2021/12/14	2	137.75	0	0.00	136.50	2	2,979	0.07%
2021/12/13	0	0.00	0.3	139.00	137.50	-0.3	2,997	-0.01%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	0	0.00	1	141.50	141.50	-1	3,005	-0.03%
2021/12/08	3	142.33	1	142.50	142.00	2	3,038	0.07%
2021/12/06	4	145.63	4	144.50	144.00	0	3,028	0.00%
2021/12/03	1	145.00	0.5	146.00	144.50	0.5	3,015	0.02%
2021/12/02	1	142.99	6	143.00	143.00	-5	2,974	-0.17%
2021/12/01	0	0.00	4	141.25	142.00	-4	2,961	-0.14%
2021/11/30	1	138.00	3	138.33	138.00	-2	2,964	-0.07%
2021/11/29	1.5	137.00	1	137.00	136.00	0.5	3,003	0.02%
2021/11/26	4	135.13	0	0.00	134.50	4	3,064	0.13%
2021/11/25	2	138.25	1	140.00	138.00	1	3,102	0.03%
2021/11/24	3	137.50	2	138.75	138.50	1	3,117	0.03%
2021/11/23	2.1	139.31	0	0.00	138.00	2.1	3,137	0.07%
2021/11/22	7	141.57	5	141.00	141.00	2	3,221	0.06%
2021/11/19	1	143.50	3	145.00	143.00	-2	3,264	-0.06%
2021/11/18	0.1	142.00	1	142.00	142.00	-0.9	3,258	-0.03%
2021/11/17	2	143.50	1	142.50	142.00	1	3,270	0.03%
2021/11/16	1	143.50	1	142.50	142.50	0	3,270	0.00%
2021/11/15	3	144.50	3	144.67	144.50	0	3,283	0.00%
2021/11/12	3.1	143.80	2.2	142.73	143.50	0.9	3,317	0.03%
2021/11/11	3.1	142.52	3	142.17	142.00	0.1	3,340	0.00%
2021/11/10	12.2	147.28	10.2	147.51	147.50	2.1	3,484	0.06%
2021/11/09	15.3	145.01	22.6	147.32	146.50	-7.4	3,652	-0.20%
2021/11/08	3.1	138.84	3.2	138.56	138.00	-0.1	3,417	0.00%
2021/11/05	5	137.70	6	138.58	138.50	-1	3,474	-0.03%
2021/11/04	4	134.50	3	133.84	136.50	1	3,454	0.03%
2021/11/03	8	135.75	4	134.13	134.00	4	3,468	0.12%
2021/11/02	5	138.90	9.1	139.24	136.50	-4.1	3,486	-0.12%
2021/11/01	3.1	137.03	2.1	138.49	139.00	1.1	3,422	0.03%
2021/10/29	1	136.50	3	136.00	135.00	-2	3,421	-0.06%
2021/10/28	3	135.17	1	137.50	135.00	2	3,431	0.06%
2021/10/27	1	135.00	1	136.00	136.00	0	3,456	0.00%
2021/10/26	1.1	133.60	2	137.00	133.00	-1	3,480	-0.03%
2021/10/25	1	133.50	1	131.50	133.50	0	3,524	0.00%
2021/10/22	2	135.00	0	0.00	134.50	2	3,615	0.06%
2021/10/21	3.1	136.52	6	138.75	134.00	-3	3,638	-0.08%
2021/10/20	2.2	137.00	1	137.50	137.50	1.2	3,645	0.03%
2021/10/19	12	137.21	5	137.70	137.50	7	3,661	0.19%
2021/10/18	9.5	135.63	10	135.15	134.50	-0.5	3,648	-0.01%
2021/10/15	5	129.10	7	130.50	131.00	-2	3,585	-0.06%
2021/10/14	2	119.75	2	119.50	119.50	0	3,600	0.00%
2021/10/13	6	120.08	6	118.67	119.00	0	3,706	0.00%
2021/10/12	2	120.75	2	121.00	121.00	0	3,828	0.00%
2021/10/08	1	126.00	0	0.00	125.00	1	4,141	0.02%
2021/10/07	1	125.50	2	124.25	125.50	-1	4,392	-0.02%
2021/10/05	2	119.50	0	0.00	124.00	2	5,048	0.04%
2021/10/04	3	120.33	4	119.63	119.00	-1	5,076	-0.02%
2021/10/01	2	122.00	3	123.00	121.50	-1	5,188	-0.02%
2021/09/30	0	0.00	1	127.51	127.50	-1	5,275	-0.02%
2021/09/29	29	127.28	34	124.40	124.50	-5	5,297	-0.09%
2021/09/28	16	131.19	12	131.54	131.50	4	5,324	0.08%
2021/09/27	1	133.50	1	133.50	133.50	0	5,407	0.00%
2021/09/23	13	134.19	2	133.50	133.50	11	5,526	0.20%
2021/09/16	1	131.50	0	0.00	132.00	1	5,795	0.02%
2021/09/13	3	139.33	0	0.00	138.50	3	6,083	0.05%
2021/09/10	0	0.00	2	141.00	144.50	-2	6,200	-0.03%
2021/09/09	0	0.00	1	141.00	141.00	-1	6,439	-0.02%
2021/09/08	5	138.10	3	139.17	137.50	2	6,568	0.03%
2021/09/07	1	147.00	1	143.50	141.50	0	6,608	0.00%
2021/09/06	2	147.25	0	0.00	145.50	2	6,826	0.03%
2021/09/02	2	148.75	5	148.20	147.50	-3	7,195	-0.04%
2021/09/01	2	150.22	4	149.00	152.00	-2	7,157	-0.03%
2021/08/31	4	145.38	3	144.00	145.00	1	7,103	0.01%
2021/08/27	3	144.00	0	0.00	142.50	3	7,142	0.04%
2021/08/26	4	148.75	5	147.10	145.00	-1	7,202	-0.01%
2021/08/25	1	143.00	2	144.00	145.00	-1	7,326	-0.01%
2021/08/24	0	0.00	3	138.00	137.00	-3	7,323	-0.04%
2021/08/23	4.2	140.23	6	139.75	140.00	-1.9	7,362	-0.03%
2021/08/20	3.1	136.33	3	134.50	136.00	0.1	7,413	0.00%
2021/08/19	3	137.83	2	135.25	135.50	1	7,484	0.01%
2021/08/18	1	140.50	0	0.00	142.00	1	7,595	0.01%
2021/08/17	14.1	135.36	13	135.08	134.00	1.1	7,767	0.01%
2021/08/16	24	135.81	23	137.17	134.50	1	7,963	0.01%
2021/08/13	9.1	143.42	4	147.13	143.00	5.1	7,790	0.07%
2021/08/11	6	158.75	4.2	156.00	156.00	1.8	7,576	0.02%
2021/08/10	1	158.52	1	157.00	163.00	0	7,581	0.00%
2021/08/09	2	162.25	3	163.33	162.00	-1	7,659	-0.01%
2021/08/06	2	165.50	3	166.00	165.50	-1	7,759	-0.01%
2021/08/05	1	169.00	2	169.00	168.00	-1	7,924	-0.01%
2021/08/04	0	0.00	12	169.33	168.50	-12	8,069	-0.15%
2021/08/03	3	170.00	1.1	170.09	170.50	1.9	8,134	0.02%
2021/08/02	0	0.00	5.2	171.52	172.00	-5.2	8,146	-0.06%
2021/07/30	4	169.50	0	0.00	168.00	4	8,183	0.05%
2021/07/29	3	171.50	4	170.25	171.50	-1	8,221	-0.01%
2021/07/28	4.2	162.76	2	162.75	163.50	2.2	8,249	0.03%
2021/07/27	0	170.50	1	170.03	170.50	-1	8,269	-0.01%
2021/07/26	4	175.00	0	0.00	175.00	4	8,304	0.05%
2021/07/23	17	171.71	16	171.69	172.50	1	8,256	0.01%
2021/07/22	4	170.50	8	169.88	168.00	-4	8,207	-0.05%
2021/07/21	48	169.58	34.1	168.18	167.50	13.9	8,146	0.17%
2021/07/20	11	176.28	4	178.13	175.00	7	7,935	0.09%
2021/07/19	8	180.25	1.1	180.07	179.00	6.9	7,871	0.09%
2021/07/16	17.1	183.74	7	184.50	184.50	10.1	7,815	0.13%
2021/07/15	6.1	188.90	36.3	188.28	188.00	-30.1	7,706	-0.39%
2021/07/14	22	185.43	16.2	185.37	183.00	5.9	7,431	0.08%
2021/07/13	47.1	184.39	42	182.49	180.00	5.1	7,207	0.07%
2021/07/12	16.1	180.21	35.3	180.54	186.00	-19.1	6,948	-0.28%
2021/07/09	4	171.63	0.6	171.00	170.50	3.4	6,644	0.05%
2021/07/08	13	175.77	23	174.93	173.00	-10	6,766	-0.15%
2021/07/07	11.1	173.23	6.1	171.81	172.00	5	6,750	0.07%
2021/07/06	4	168.88	0	0.00	168.00	4	6,792	0.06%
2021/07/05	16	172.94	5	172.00	172.00	11	6,838	0.16%
2021/07/02	9	167.67	9	167.39	168.50	0	6,829	0.00%
2021/07/01	13.1	167.57	10	164.00	164.00	3.1	6,840	0.04%
2021/06/30	0	168.50	5	169.40	169.00	-5	6,861	-0.07%
2021/06/29	6.1	171.98	7	168.79	168.50	-0.9	6,940	-0.01%
2021/06/28	3	174.15	10	174.15	173.00	-7	7,134	-0.10%
2021/06/25	9.2	178.14	6	176.17	174.00	3.2	7,129	0.04%
2021/06/24	5.1	177.41	24.2	177.16	176.50	-19.1	7,045	-0.27%
2021/06/23	15	176.17	5	175.80	175.00	10	7,014	0.14%
2021/06/22	3	171.83	5.1	169.51	170.50	-2.1	6,885	-0.03%
2021/06/21	8.1	173.00	12.1	172.92	171.50	-4	6,832	-0.06%
2021/06/18	25.1	179.14	32.1	179.28	177.00	-7	6,705	-0.10%
2021/06/17	8.2	173.21	12	174.12	174.50	-3.8	6,484	-0.06%
2021/06/16	3.7	169.49	5	169.60	169.50	-1.3	6,390	-0.02%
2021/06/15	39.1	172.36	38	172.28	172.00	1.1	6,359	0.02%
2021/06/11	30	166.83	29	167.98	167.00	1	6,218	0.02%
2021/06/10	2	157.50	10	158.35	160.00	-8	5,943	-0.13%
2021/06/08	2	154.50	4	154.38	155.00	-2	5,946	-0.03%
2021/06/07	4	153.63	5	153.00	154.00	-1	5,999	-0.02%
2021/06/04	1	151.50	2	154.75	151.50	-1	5,961	-0.02%
2021/06/03	4.5	158.44	4	158.13	157.00	0.5	5,978	0.01%
2021/06/02	17	160.91	13	156.62	157.50	4	5,940	0.07%
2021/06/01	3	154.16	1	154.00	155.00	2	5,765	0.03%
2021/05/31	4	152.25	25	152.40	152.50	-21	5,804	-0.36%
2021/05/28	4	153.25	4	153.38	154.00	0	5,953	0.00%
2021/05/27	15	149.77	3	152.83	149.00	12	5,968	0.20%
2021/05/26	14.2	151.27	13	151.42	150.00	1.2	5,931	0.02%
2021/05/25	10	149.10	20	146.53	146.50	-10	5,877	-0.17%
2021/05/24	39	140.74	21	140.45	143.50	18	5,725	0.31%
2021/05/21	3	127.00	6	129.00	130.50	-3	5,541	-0.05%
2021/05/20	2	127.50	4	128.00	124.50	-2	5,629	-0.04%
2021/05/19	8	126.69	8	126.81	127.50	0	5,799	0.00%
2021/05/18	14.3	127.84	17	129.59	131.00	-2.7	5,877	-0.05%
2021/05/17	4	124.75	5	125.70	123.50	-1	5,961	-0.02%
2021/05/14	12.2	130.89	1	131.00	127.00	11.2	6,002	0.19%
2021/05/13	17	125.03	31	126.10	132.00	-14	6,118	-0.23%
2021/05/12	10	123.95	13.5	128.05	122.00	-3.5	6,583	-0.05%
2021/05/11	4.3	136.01	4.5	137.11	135.00	-0.3	6,563	0.00%
2021/05/10	1.3	148.30	7	148.00	147.00	-5.8	6,685	-0.09%
2021/05/07	6	146.25	4	150.13	151.50	2	6,828	0.03%
2021/05/06	2	148.25	0	0.00	142.50	2	7,030	0.03%
2021/05/05	3	145.33	4	144.88	145.00	-1	7,264	-0.01%
2021/05/04	3.2	141.38	2	138.50	139.50	1.2	8,261	0.01%
2021/05/03	9.8	149.57	11	147.64	146.00	-1.2	8,256	-0.01%
2021/04/29	0	0.00	5	156.40	156.00	-5	8,413	-0.06%
2021/04/28	4	158.50	0.1	160.50	158.00	3.9	8,642	0.05%
2021/04/27	4	160.00	6	160.17	159.50	-2	8,883	-0.02%
2021/04/26	11	158.59	6	158.50	158.50	5	9,122	0.05%
2021/04/23	0	0.00	2	157.50	159.50	-2	9,430	-0.02%
2021/04/22	1	161.50	1	157.00	156.00	0	9,853	0.00%
2021/04/21	9	160.39	8	159.88	159.50	1	10,035	0.01%
2021/04/20	8	161.50	4	161.88	162.00	4	10,308	0.04%
2021/04/19	11	158.68	12.5	158.94	158.00	-1.5	10,647	-0.01%
2021/04/16	9	161.94	26	161.88	161.00	-17	11,002	-0.15%
2021/04/15	7	161.43	4	157.75	164.50	3	11,521	0.03%
2021/04/14	16	160.28	15	159.00	159.00	1	12,043	0.01%
2021/04/13	14	165.75	19	166.29	164.50	-5	12,703	-0.04%
2021/04/12	12	169.42	9	168.78	168.00	3	12,875	0.02%
2021/04/09	14	176.14	4	176.50	175.00	10	13,056	0.08%
2021/04/08	8	178.44	9	178.83	178.50	-1	13,451	-0.01%
2021/04/07	8	178.88	3	179.33	179.50	5	13,495	0.04%
2021/04/06	7.2	176.61	4	179.25	176.00	3.2	13,482	0.02%
2021/04/01	12	180.79	7	179.00	179.00	5	13,519	0.04%
2021/03/31	10.3	180.51	38.3	178.57	181.00	-28	13,493	-0.21%
2021/03/30	3	173.83	4.1	174.73	173.50	-1.1	13,352	-0.01%
2021/03/29	14	173.68	2	173.25	172.50	12	13,563	0.09%
2021/03/26	3	171.00	7	171.86	173.00	-4	13,815	-0.03%
2021/03/25	5	166.40	13	168.65	166.50	-8	14,068	-0.06%
2021/03/24	15	168.40	7	170.00	167.00	8	14,155	0.06%
2021/03/23	2	170.00	2	171.75	170.00	0	14,331	0.00%
2021/03/22	4	171.13	5	171.70	171.00	-1	14,591	-0.01%
2021/03/19	2	174.50	2	173.50	174.50	0	15,058	0.00%
2021/03/18	5	174.00	2	174.25	174.50	3	15,457	0.02%
2021/03/17	14	175.89	21	176.81	173.00	-7	16,019	-0.04%
2021/03/16	6	173.50	6	173.67	172.00	0	16,435	0.00%
2021/03/15	6	176.42	0	0.00	173.00	6	17,301	0.03%
2021/03/12	18	176.11	10	174.65	174.00	8	18,042	0.04%
2021/03/11	15	170.60	13	172.31	174.50	2	18,240	0.01%
2021/03/10	3	169.00	2	168.25	168.00	1	18,435	0.01%
2021/03/09	6	166.17	11.1	167.71	169.50	-5.1	18,692	-0.03%
2021/03/08	7.3	170.88	4	167.38	166.50	3.3	18,842	0.02%
2021/03/05	2	170.25	1	171.50	170.00	1	18,948	0.01%
2021/03/04	14.1	173.18	1	172.50	173.00	13.1	19,169	0.07%
2021/03/03	8.2	171.25	18	172.50	177.50	-9.9	19,401	-0.05%
2021/03/02	5.2	170.46	2	169.25	166.50	3.2	19,411	0.02%
2021/02/26	5.1	172.31	0	0.00	173.00	5.1	19,843	0.03%
2021/02/25	6.1	176.26	4	178.63	175.00	2.1	20,021	0.01%
2021/02/24	8	179.38	9	178.83	177.00	-1	20,393	0.00%
2021/02/23	12.1	177.79	10	177.80	178.50	2.1	20,736	0.01%
2021/02/22	6	183.42	12	183.71	181.50	-6	21,242	-0.03%
2021/02/19	17.2	183.27	10	182.75	183.50	7.2	21,752	0.03%
2021/02/18	9.1	178.67	8	179.13	179.00	1.1	22,257	0.00%
2021/02/17	6.1	179.20	13	179.12	181.00	-6.9	22,991	-0.03%
2021/02/05	17	175.82	20	175.75	174.50	-3	23,351	-0.01%
2021/02/04	20.1	172.55	17	173.09	174.00	3.1	23,961	0.01%
2021/02/03	78.4	180.69	38	178.96	178.00	40.4	24,408	0.17%
2021/02/02	12.1	192.29	9	191.94	192.50	3.1	24,549	0.01%
2021/02/01	8	184.25	9.1	183.78	191.00	-1.1	25,135	0.00%
2021/01/29	15.1	190.17	11	189.36	185.50	4.1	25,467	0.02%
2021/01/28	21.3	194.15	8	195.38	192.00	13.3	25,635	0.05%
2021/01/27	20.2	204.61	13.1	204.64	203.00	7.1	25,941	0.03%
2021/01/26	65.1	209.36	73.1	208.54	203.00	-8	26,040	-0.03%
2021/01/25	7	201.29	11	200.64	200.00	-4	24,975	-0.02%
2021/01/22	12	201.96	19	203.39	203.00	-7	24,898	-0.03%
2021/01/21	9	199.78	21	200.57	203.00	-12	24,715	-0.05%
2021/01/20	32	200.61	22.1	199.02	195.00	10	24,517	0.04%
2021/01/19	23.2	205.41	12	203.04	204.00	11.2	24,299	0.05%
2021/01/18	14.3	194.13	16	197.63	202.50	-1.7	24,131	-0.01%
2021/01/15	27.1	204.23	22	202.68	193.00	5.1	23,970	0.02%
2021/01/14	14	202.79	42	201.18	199.00	-28	23,591	-0.12%
2021/01/13	15	202.90	18.1	202.28	202.00	-3.1	23,410	-0.01%
2021/01/12	19	204.47	38.1	204.88	199.50	-19.1	23,156	-0.08%
2021/01/11	32.1	204.26	26	203.25	205.50	6.1	22,830	0.03%
2021/01/08	78	202.93	100.1	200.01	196.00	-22.1	22,519	-0.10%
2021/01/07	27	201.04	21	201.24	203.00	6	22,024	0.03%
2021/01/06	96	196.66	78	196.75	193.00	18	21,470	0.08%
2021/01/05	27	190.57	24	189.46	188.00	3	20,708	0.01%
2021/01/04	29	187.91	36.3	188.98	187.50	-7.3	20,524	-0.04%
2020/12/31	25.3	182.50	45.3	184.50	183.50	-20	20,324	-0.10%
2020/12/30	6.4	173.55	13	175.27	176.50	-6.6	19,893	-0.03%
2020/12/29	3	171.83	1	174.50	171.50	2	19,833	0.01%
2020/12/28	2.3	172.67	8	172.69	172.00	-5.7	19,785	-0.03%
2020/12/25	4.3	171.58	2	171.50	169.00	2.3	19,703	0.01%
2020/12/24	17.3	171.32	3	170.17	170.00	14.3	19,653	0.07%
2020/12/23	25	172.10	16	170.91	173.50	9	19,578	0.05%
2020/12/22	17	169.53	20	169.48	167.50	-3	19,489	-0.02%
2020/12/21	25	165.86	22	164.32	164.00	3	19,295	0.02%
2020/12/18	9	171.61	5	171.70	171.50	4	19,108	0.02%
2020/12/17	18	172.69	11	172.95	175.00	7	19,345	0.04%
2020/12/16	12.1	174.83	5	175.40	171.50	7.1	19,198	0.04%
2020/12/15	18	172.64	25	171.98	171.00	-7	18,978	-0.04%
2020/12/14	46	180.29	18	179.89	176.00	28	18,544	0.15%
2020/12/11	69.1	194.20	46	193.02	188.00	23.1	18,244	0.13%
2020/12/10	45	206.54	42	206.30	208.50	3	17,953	0.02%
2020/12/09	82	205.01	57	205.63	204.00	25	17,732	0.14%
2020/12/08	38	189.11	47.1	193.08	199.00	-9.1	16,902	-0.05%
2020/12/07	20	180.38	28	179.84	181.00	-8	16,210	-0.05%
2020/12/04	20	180.40	5	181.40	176.50	15	16,011	0.09%
2020/12/03	39	180.19	24	181.98	185.00	15	15,856	0.09%
2020/12/02	13.1	180.53	40	179.70	177.00	-26.9	15,706	-0.17%
2020/12/01	31	177.90	16	180.09	180.50	15	15,636	0.10%
2020/11/30	36	180.29	28	179.71	179.50	8	15,668	0.05%
2020/11/27	26	175.13	13	174.12	177.00	13	15,781	0.08%
2020/11/26	11	180.14	15	179.77	179.50	-4	15,633	-0.03%
2020/11/25	23.1	177.64	59	180.69	179.00	-35.9	15,522	-0.23%
2020/11/24	26	189.40	16	187.78	185.00	10	15,127	0.07%
2020/11/23	26	187.35	23.6	188.61	190.00	2.4	15,109	0.02%
2020/11/20	32	190.66	23	189.17	187.00	9	15,053	0.06%
2020/11/19	44.3	189.37	47	189.97	189.50	-2.8	14,903	-0.02%
2020/11/18	45.4	184.73	44	184.77	186.50	1.4	14,501	0.01%
2020/11/17	40	185.49	46	184.48	179.50	-6	14,192	-0.04%
2020/11/16	79	181.61	71	181.62	190.00	8	13,878	0.06%
2020/11/13	28	169.80	26	170.15	175.00	2	13,259	0.02%
2020/11/12	33	170.32	36.4	170.18	170.00	-3.4	12,977	-0.03%
2020/11/11	60	163.64	85	163.07	171.00	-25	12,355	-0.20%
2020/11/10	41	158.60	35	158.30	160.00	6	11,944	0.05%
2020/11/09	27	151.83	54	152.56	156.50	-27	11,295	-0.24%
2020/11/06	23	140.70	43	140.86	142.50	-20	10,799	-0.19%
2020/11/05	10	135.50	19	135.95	136.50	-9	10,591	-0.08%
2020/11/04	46	131.01	53.3	131.63	135.00	-7.3	10,510	-0.07%
2020/11/03	7	126.14	21	128.33	127.00	-14	10,071	-0.14%
2020/11/02	1	118.00	2	119.00	119.50	-1	9,829	-0.01%
2020/10/30	1	120.00	5	119.50	120.00	-4	9,998	-0.04%
2020/10/29	6	118.50	2	119.75	121.00	4	10,137	0.04%
2020/10/28	5	121.00	4	121.63	120.50	1	10,289	0.01%
2020/10/27	0	0.00	12	123.71	124.00	-12	10,407	-0.12%
2020/10/26	8	124.56	6	125.75	122.50	2	10,636	0.02%
2020/10/23	8	124.25	26	123.40	124.50	-18	10,925	-0.16%
2020/10/22	7	118.93	9	118.61	121.00	-2	11,681	-0.02%
2020/10/21	1	118.00	0	0.00	117.00	1	12,242	0.01%
2020/10/20	9	117.39	5	117.00	117.50	4	12,615	0.03%
2020/10/19	1	119.50	1	118.00	118.50	0	12,784	0.00%
2020/10/16	9	121.11	1	121.50	118.50	8	13,006	0.06%
2020/10/15	1	123.50	6	123.33	123.00	-5	13,396	-0.04%
2020/10/14	3.1	123.31	21.6	122.99	122.50	-18.5	13,720	-0.13%
2020/10/13	10	123.00	4	123.13	123.50	6	14,190	0.04%
2020/10/12	1	122.50	1	123.00	121.50	0	14,629	0.00%
2020/10/08	12	120.92	6	121.00	121.00	6	15,305	0.04%
2020/10/07	7	119.21	7	118.21	118.00	0	15,940	0.00%
2020/10/06	2	117.50	3	117.83	117.00	-1	16,476	-0.01%
2020/10/05	21	116.52	1	118.00	116.50	20	17,141	0.12%
2020/09/30	3	113.83	1	116.50	117.00	2	17,743	0.01%
2020/09/29	6	114.33	4	115.25	113.50	2	18,154	0.01%
2020/09/28	10	113.30	17	113.12	114.00	-7	18,800	-0.04%
2020/09/25	22	112.25	13	112.69	110.50	9	19,141	0.05%
2020/09/24	11	115.41	14.5	115.14	115.00	-3.5	19,447	-0.02%
2020/09/23	38	117.49	27	117.70	119.50	11	20,036	0.05%
2020/09/22	53	119.78	34	118.85	118.00	19	20,364	0.09%
2020/09/21	13	126.81	20	128.05	125.50	-7	20,809	-0.03%
2020/09/18	20	127.53	6	128.08	127.00	14	21,670	0.06%
2020/09/17	10	127.30	4	128.63	127.00	6	22,528	0.03%
2020/09/16	18	130.14	34	129.81	128.00	-16	23,416	-0.07%
2020/09/15	43	131.57	45	131.58	129.50	-2	23,469	-0.01%
2020/09/14	12	128.79	34	130.01	131.50	-22	23,225	-0.09%
2020/09/11	19	125.37	18	124.92	125.50	1	23,024	0.00%
2020/09/10	17	126.29	3	127.50	125.00	14	22,969	0.06%
2020/09/09	13	123.96	6	123.58	126.50	7	22,944	0.03%
2020/09/08	0	0.00	4	124.38	126.00	-4	22,944	-0.02%
2020/09/07	4	127.13	2	127.75	124.00	2	22,954	0.01%
2020/09/04	12	125.42	13	126.54	129.00	-1	22,976	0.00%
2020/09/03	8	128.31	23	129.04	127.50	-15	22,886	-0.07%
2020/09/02	10	129.55	25	128.78	129.00	-15	22,798	-0.07%
2020/09/01	9	125.39	6	124.33	125.50	3	22,541	0.01%
2020/08/31	9	123.50	9	123.33	123.50	0	22,476	0.00%
2020/08/28	6	121.42	15	121.87	123.00	-9	22,550	-0.04%
2020/08/27	9	123.06	20	123.80	121.50	-11	22,530	-0.05%
2020/08/26	21	121.50	25	121.70	122.00	-4	22,493	-0.02%
2020/08/25	27	115.19	23	116.09	118.00	4	22,183	0.02%
2020/08/24	20	109.63	11	110.23	112.00	9	21,931	0.04%
2020/08/21	22	108.91	18	107.00	110.00	4	21,832	0.02%
2020/08/20	27	105.59	25	106.86	102.00	2	21,572	0.01%
2020/08/19	16	114.56	11	115.86	112.50	5	21,309	0.02%
2020/08/18	28	118.20	7	118.14	118.00	21	21,142	0.10%
2020/08/17	3	123.33	3	122.83	122.00	0	20,998	0.00%
2020/08/14	20	121.65	21	121.83	126.00	-1	21,133	0.00%
2020/08/13	15	122.33	23	122.43	120.50	-8	20,947	-0.04%
2020/08/12	51	124.20	35	123.20	123.50	16	20,939	0.08%
2020/08/11	41	129.79	35	129.84	127.50	6	20,872	0.03%
2020/08/10	5	129.50	40	127.83	128.00	-35	20,869	-0.17%
2020/08/07	14	129.21	10	128.70	126.50	4	20,790	0.02%
2020/08/06	12	128.92	10	128.80	128.50	2	20,802	0.01%
2020/08/05	15	128.47	9	129.33	127.00	6	20,761	0.03%
2020/08/04	9	128.50	17	128.47	128.00	-8	20,817	-0.04%
2020/08/03	12	127.04	15	127.07	125.00	-3	20,802	-0.01%
2020/07/31	16	123.53	20	124.40	126.00	-4	20,709	-0.02%
2020/07/30	14	125.68	12	125.33	123.00	2	20,683	0.01%
2020/07/29	46	120.18	57	120.52	125.00	-11	20,576	-0.05%
2020/07/28	100.6	130.65	104	127.86	119.00	-3.5	20,433	-0.02%	大賣/
2020/07/27	66	127.69	75	128.79	130.00	-9	19,670	-0.05%
2020/07/24	21	124.21	37	125.61	122.00	-16	19,162	-0.08%
2020/07/23	20	126.23	8	126.69	125.50	12	18,906	0.06%
2020/07/22	32	125.66	16	126.56	128.00	16	18,943	0.08%
2020/07/21	36	126.75	42	127.08	126.50	-6	18,718	-0.03%
2020/07/20	23	118.93	19	117.77	120.50	4	18,387	0.02%
2020/07/17	37	123.30	15	123.00	121.50	22	18,135	0.12%
2020/07/16	24	126.29	20	124.78	128.00	4	17,773	0.02%
2020/07/15	65	130.04	51	130.82	125.00	14	17,379	0.08%
2020/07/14	54	140.02	36	140.50	136.50	18	16,998	0.11%
2020/07/13	14	135.11	34	137.10	140.50	-20	16,475	-0.12%
2020/07/10	47	135.27	25	135.60	128.00	22	16,084	0.14%
2020/07/09	26	138.23	32	138.38	138.00	-6	15,491	-0.04%
2020/07/08	31	133.02	24	132.46	133.00	7	14,981	0.05%
2020/07/07	51	128.18	37	129.80	129.50	14	14,728	0.09%
2020/07/06	21	121.36	48	122.04	123.00	-27	14,173	-0.19%
2020/07/03	44	121.91	18	123.69	119.50	26	13,982	0.19%
2020/07/02	50	121.12	79	122.78	125.00	-29	13,554	-0.21%
2020/07/01	40	116.73	27	116.50	116.00	13	12,873	0.10%
2020/06/30	91	115.48	49	115.24	112.00	42	12,431	0.34%
2020/06/29	39	111.23	56.1	112.38	115.00	-17.1	11,637	-0.15%
2020/06/24	30	101.86	63	103.54	105.50	-33	10,716	-0.31%
2020/06/23	64	92.84	105	94.07	96.10	-41	9,831	-0.42%	大賣/
2020/06/22	19	85.22	8	86.21	87.40	11	8,916	0.12%
2020/06/19	18	84.00	2	84.90	84.00	16	8,763	0.18%
2020/06/18	11	84.27	6	84.05	84.40	5	8,698	0.06%
2020/06/17	12	82.11	5	81.86	81.30	7	8,622	0.08%
2020/06/16	3	81.15	8	81.51	82.30	-5	8,616	-0.06%
2020/06/15	4	80.60	7	80.07	79.80	-3	8,564	-0.04%
2020/06/12	3	80.27	6	80.42	81.50	-3	8,550	-0.04%
2020/06/11	0	81.90	5	83.40	81.60	-5	8,523	-0.06%
2020/06/10	9	86.41	2	86.20	86.10	7	8,428	0.08%
2020/06/09	6	85.82	16	86.66	86.00	-10	8,424	-0.12%
2020/06/08	6	87.72	24	87.62	86.80	-18	8,733	-0.21%
2020/06/05	5	87.30	11	86.98	86.80	-6	8,930	-0.07%
2020/06/04	29	87.05	26	87.61	86.50	3	9,056	0.03%
2020/06/03	18	85.99	8	86.09	85.90	10	9,109	0.11%
2020/06/02	28	86.42	26	86.33	84.00	2	9,114	0.02%
2020/06/01	0	0.00	1	84.40	85.20	-1	9,265	-0.01%
2020/05/29	3	81.90	3	81.97	81.70	0	9,465	0.00%
2020/05/28	2	84.80	1	83.30	81.50	1	9,550	0.01%
2020/05/27	4	84.58	13	85.08	84.00	-9	9,539	-0.09%
2020/05/26	21	84.66	15.2	84.50	84.50	5.8	9,532	0.06%
2020/05/25	7	82.97	4	82.70	83.40	3	9,439	0.03%
2020/05/22	6	82.90	5	81.98	81.90	1	9,445	0.01%
2020/05/21	46	83.68	63	83.47	84.50	-17	9,372	-0.18%
2020/05/20	5	78.42	3	78.63	78.20	2	9,126	0.02%
2020/05/19	8	79.01	13	78.82	77.70	-5	9,054	-0.06%
2020/05/18	16	81.33	13	80.01	79.10	3	8,949	0.03%
2020/05/15	25	83.44	15	82.91	83.50	10	8,879	0.11%
2020/05/14	9	86.59	11	87.31	85.20	-2	8,911	-0.02%
2020/05/13	6	87.30	7	87.03	88.40	-1	9,000	-0.01%
2020/05/12	10	86.72	11	86.82	86.10	-1	9,134	-0.01%
2020/05/11	21	87.43	36	87.51	87.30	-15	9,661	-0.16%
2020/05/08	32	85.35	8	85.24	84.80	24	9,777	0.25%
2020/05/07	12	83.93	12	83.82	83.70	0	9,807	0.00%
2020/05/06	7	82.10	8	82.28	81.70	-1	9,836	-0.01%
2020/05/05	16	85.29	10	84.02	83.50	6	9,946	0.06%
2020/05/04	14	83.66	14	84.42	85.00	0	9,910	0.00%
2020/04/30	13	83.81	11	82.92	82.70	2	9,851	0.02%
2020/04/29	7	82.90	2	82.75	81.90	5	9,859	0.05%
2020/04/28	9	82.63	15	82.59	82.00	-6	9,997	-0.06%
2020/04/27	16	81.09	8.1	80.36	83.00	7.9	9,876	0.08%
2020/04/24	0	0.00	1	78.60	77.70	-1	9,790	-0.01%
2020/04/23	7	78.14	10	77.92	78.10	-3	10,157	-0.03%
2020/04/22	6	75.82	7	75.29	76.80	-1	10,429	-0.01%
2020/04/21	8	77.01	6	76.23	75.00	2	10,445	0.02%
2020/04/20	4	78.00	15	78.22	78.60	-11	10,568	-0.10%
2020/04/17	32	81.30	41	82.27	79.40	-9	10,565	-0.09%
2020/04/16	32	77.17	19	77.31	78.00	13	10,358	0.13%
2020/04/15	8	74.44	9	74.89	74.70	-1	10,145	-0.01%
2020/04/14	9	73.26	14	73.24	73.60	-5	9,967	-0.05%
2020/04/13	6.1	73.29	0	0.00	72.10	6.1	9,871	0.06%
2020/04/10	15	73.35	14	73.16	74.50	1	9,748	0.01%
2020/04/09	9	71.09	0	0.00	71.20	9	9,553	0.09%
2020/04/08	3	72.07	1	72.00	73.30	2	9,411	0.02%
2020/04/07	4	66.50	0	0.00	69.00	4	9,184	0.04%
2020/04/06	1	61.00	0	0.00	62.80	1	9,159	0.01%
2020/04/01	0	0.00	10	60.14	61.00	-10	9,162	-0.11%
2020/03/30	2	56.90	0	0.00	56.90	2	9,485	0.02%
2020/03/27	0	0.00	1	57.00	57.00	-1	9,680	-0.01%
2020/03/26	7	54.20	1	53.00	58.50	6	9,843	0.06%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	10	44.60	0	0.00	45.80	10	10,540	0.09%
2020/03/20	1	48.55	0	0.00	48.55	1	10,709	0.01%
2020/03/17	0	0.00	2	55.00	54.50	-2	12,081	-0.02%
2020/03/16	1	59.90	9	59.90	59.90	-8	12,017	-0.07%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	35	75.65	29	75.10	73.80	6	11,995	0.05%
2020/03/11	25	86.77	13	83.67	82.00	12	11,586	0.10%
2020/03/10	6	84.98	7	85.01	88.90	-1	11,269	-0.01%
2020/03/09	19	88.22	7	86.50	85.40	12	11,052	0.11%
2020/03/06	3	92.50	12	92.90	92.20	-9	10,805	-0.08%
2020/03/05	14	93.96	24	93.76	94.40	-10	10,694	-0.09%
2020/03/04	31	89.51	21	89.63	90.50	10	10,369	0.10%
2020/03/03	2	93.00	8	93.33	93.30	-6	10,123	-0.06%
2020/03/02	2	87.65	1	84.00	88.00	1	10,366	0.01%
2020/02/27	3	90.60	1	89.00	88.90	2	10,608	0.02%
2020/02/26	2	91.50	0	0.00	91.00	2	10,801	0.02%
2020/02/25	1	92.80	5.5	92.30	92.80	-4.5	11,563	-0.04%
2020/02/24	0	0.00	1	92.00	92.00	-1	12,057	-0.01%
2020/02/21	0	0.00	1	90.50	90.70	-1	12,145	-0.01%
2020/02/19	2	88.70	3	89.37	89.60	-1	12,238	-0.01%
2020/02/18	16	88.92	4	87.55	87.10	12	12,283	0.10%
2020/02/17	32.1	92.63	18	91.92	90.30	14.1	12,367	0.11%
2020/02/14	45	92.58	42	92.58	92.90	3	12,039	0.02%
2020/02/13	5	93.58	11	94.42	92.20	-6	11,828	-0.05%
2020/02/12	32	92.97	31	93.43	93.90	1	11,698	0.01%
2020/02/11	15	88.97	26	89.26	90.30	-11	11,126	-0.10%
2020/02/10	7	83.21	2	81.60	82.10	5	10,831	0.05%
2020/02/07	8	82.83	3	83.10	81.50	5	10,693	0.05%
2020/02/06	17	83.55	12	84.17	84.50	5	10,615	0.05%
2020/02/05	10	79.34	6	79.85	79.10	4	10,467	0.04%
2020/02/04	8	79.53	8	79.24	80.20	0	10,441	0.00%
2020/02/03	9	73.67	5	72.08	74.70	4	10,361	0.04%
2020/01/31	11	79.17	13	78.95	78.60	-2	10,724	-0.02%
2020/01/30	4.3	80.70	0	0.00	80.70	4.3	10,841	0.04%
2020/01/20	18	90.13	3	90.00	89.60	15	11,261	0.13%
2020/01/17	55.2	89.83	53	89.40	90.00	2.2	11,488	0.02%
2020/01/16	69	85.46	71	85.20	87.20	-2	11,434	-0.02%
2020/01/15	13	83.82	9	84.51	83.50	4	11,303	0.04%
2020/01/14	27	83.53	25	83.89	84.60	2	11,542	0.02%
2020/01/13	2	80.55	8	81.68	80.60	-6	11,503	-0.05%
2020/01/10	10	80.07	14	80.16	80.30	-4	11,529	-0.03%
2020/01/07	4	76.00	0	0.00	76.30	4	11,372	0.04%
2020/01/06	1	78.70	0	0.00	77.70	1	11,420	0.01%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	3	80.33	80.50	-3	11,465	-0.03%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/27	1	80.90	1	80.30	81.00	0	11,507	0.00%
2019/12/26	0	0.00	14	78.99	79.50	-14	11,499	-0.12%
2019/12/25	15	80.78	13	81.82	77.80	2	11,476	0.02%
2019/12/24	32	80.17	34	79.08	80.50	-2	11,212	-0.02%
2019/12/23	26	77.77	24	76.44	77.70	2	11,084	0.02%
2019/12/20	59	80.19	48	80.36	78.80	11	10,936	0.10%
2019/12/19	75	83.40	64	83.65	83.00	11	10,824	0.10%
2019/12/18	12	82.13	7	82.57	83.00	5	10,621	0.05%
2019/12/17	26	82.45	48	82.74	82.80	-22	10,511	-0.21%
2019/12/16	52	81.94	57	82.55	83.50	-5	10,491	-0.05%
2019/12/13	53	81.01	82	80.55	79.40	-29	10,099	-0.29%
2019/12/12	35	77.21	129	79.04	79.70	-94	9,473	-0.99%	大賣/
2019/12/11	0	0.00	2	72.00	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	3	71.27	71.30	-3	9,143	-0.03%
2019/12/09	0	0.00	2	69.50	71.50	-2	9,189	-0.02%
2019/12/06	0	0.00	6	67.63	67.70	-6	9,155	-0.07%
2019/12/05	0	0.00	2	67.40	67.40	-2	9,199	-0.02%
2019/12/03	1	65.50	1	64.50	65.00	0	9,504	0.00%
2019/12/02	3	64.90	0	0.00	64.80	3	9,657	0.03%
2019/11/28	0	0.00	1	65.10	65.70	-1	9,726	-0.01%
2019/11/27	42	67.68	22	66.98	66.20	20	9,792	0.20%
2019/11/26	30	70.00	8	70.13	69.90	22	9,471	0.23%
2019/11/25	11	70.43	9	70.62	70.30	2	9,255	0.02%
2019/11/22	70	71.37	53	71.26	71.00	17	9,023	0.19%
2019/11/21	59	66.55	106	67.73	70.00	-47	8,275	-0.57%	大賣/
2019/11/20	12	64.48	5	65.10	63.70	7	7,756	0.09%
2019/11/19	4	62.85	7	63.71	64.10	-3	7,777	-0.04%
2019/11/18	10	64.16	3	64.10	63.50	7	8,006	0.09%
2019/11/15	3	63.40	3	63.80	64.00	0	8,002	0.00%
2019/11/14	26	62.53	14	63.50	64.30	12	7,985	0.15%
2019/11/13	0	0.00	3	63.47	63.60	-3	8,007	-0.04%
2019/11/12	3	62.00	5	62.16	63.60	-2	8,029	-0.02%
2019/11/11	9	61.96	11	61.48	60.90	-2	8,044	-0.02%
2019/11/08	19	66.48	25	64.59	67.00	-6	7,968	-0.08%
2019/11/07	16	65.07	3	64.00	64.20	13	7,975	0.16%
2019/11/06	1	66.50	0	0.00	65.90	1	8,028	0.01%
2019/11/05	2	66.35	7	66.60	66.60	-5	8,016	-0.06%
2019/11/04	4	66.90	2	67.00	67.00	2	8,031	0.02%
2019/11/01	4	64.55	4	64.63	65.70	0	7,989	0.00%
2019/10/31	6	63.40	5	63.58	62.90	1	7,970	0.01%
2019/10/30	31	64.89	25	65.03	65.30	6	7,902	0.08%
2019/10/29	10	62.34	8	62.53	62.50	2	7,459	0.03%
2019/10/28	24	61.18	16	61.46	62.50	8	7,213	0.11%
2019/10/25	5	58.76	11	58.63	58.40	-6	6,847	-0.09%
2019/10/24	11	55.54	18	55.89	57.10	-7	6,622	-0.11%
2019/10/23	0	0.00	1	53.50	53.20	-1	6,388	-0.02%
2019/10/22	21	52.56	34	52.18	53.40	-13	6,493	-0.20%
2019/10/21	9	49.98	19	50.67	50.70	-10	6,472	-0.15%
2019/10/18	23	48.55	18	48.59	48.75	5	6,602	0.08%
2019/10/17	0	0.00	1	46.85	47.10	-1	6,751	-0.01%
2019/10/16	5	46.96	7	46.55	46.60	-2	6,805	-0.03%
2019/10/15	6	46.97	0	0.00	46.70	6	6,832	0.09%
2019/10/14	4	46.63	10	45.88	45.85	-6	6,886	-0.09%
2019/10/09	0	0.00	3	46.82	46.75	-3	6,921	-0.04%
2019/10/08	7	47.26	8	47.03	46.80	-1	7,248	-0.01%
2019/10/07	1	48.20	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.45	9	48.55	48.00	-8	7,409	-0.11%
2019/10/03	8	48.08	0	0.00	48.45	8	7,488	0.11%
2019/10/01	7	48.37	0	0.00	47.80	7	7,684	0.09%
2019/09/27	2	47.85	2	47.65	47.80	0	7,994	0.00%
2019/09/26	3	47.70	1	49.05	47.70	2	8,055	0.02%
2019/09/25	6	48.86	7	48.58	48.60	-1	7,997	-0.01%
2019/09/24	21	50.95	16	50.13	49.20	5	7,972	0.06%
2019/09/23	11	50.81	13	50.70	51.60	-2	7,820	-0.03%
2019/09/20	1	49.65	1	49.55	49.65	0	7,658	0.00%
2019/09/19	8	49.76	8	50.23	49.75	0	7,631	0.00%
2019/09/18	10	48.53	11	48.60	48.70	-1	7,452	-0.01%
2019/09/17	1	48.60	0	0.00	48.20	1	7,429	0.01%
2019/09/16	1	49.70	3	49.60	49.15	-2	7,406	-0.03%
2019/09/12	9	49.16	12	49.04	49.10	-3	7,355	-0.04%
2019/09/11	1	49.35	0	0.00	48.90	1	7,347	0.01%
2019/09/10	12	48.52	17	48.52	48.70	-5	7,287	-0.07%
2019/09/09	4	49.46	12	49.60	49.55	-8	7,298	-0.11%
2019/09/06	50	50.30	35	50.41	49.60	15	7,253	0.21%
2019/09/05	18	49.80	14	49.43	49.10	4	6,993	0.06%
2019/09/04	15	49.26	48	49.31	49.00	-33	6,930	-0.48%
2019/09/03	4	48.24	1	48.55	48.15	3	6,843	0.04%
2019/09/02	9	48.13	1	48.20	47.80	8	6,790	0.12%
2019/08/30	4	48.41	19	48.14	48.10	-15	6,767	-0.22%
2019/08/29	7	47.43	9	47.09	46.95	-2	6,653	-0.03%
2019/08/28	18	47.20	23	47.31	46.50	-5	6,616	-0.08%
2019/08/27	5	46.04	1	46.00	45.75	4	6,507	0.06%
2019/08/26	5	45.82	0	0.00	45.25	5	6,483	0.08%
2019/08/23	9	47.33	3	48.15	47.10	6	6,419	0.09%
2019/08/22	20	48.92	24	48.62	48.20	-4	6,365	-0.06%
2019/08/21	48	48.89	63	49.17	49.50	-15	6,219	-0.24%
2019/08/20	5	47.58	3	48.03	46.70	2	5,900	0.03%
2019/08/19	9	47.46	20	46.93	47.20	-11	5,832	-0.19%
2019/08/16	54	47.08	29	46.47	46.15	25	5,768	0.43%
2019/08/15	8	47.50	21	48.54	49.10	-13	5,559	-0.23%
2019/08/14	11	48.83	7	48.58	47.70	4	5,492	0.07%
2019/08/13	13	47.96	6	48.10	47.70	7	5,415	0.13%
2019/08/12	0	0.00	23	48.95	48.90	-23	5,341	-0.43%
2019/08/08	31	47.46	28	47.69	47.85	3	5,247	0.06%
2019/08/07	5	44.70	15	44.85	44.30	-10	5,122	-0.20%
2019/08/06	41	44.83	32	44.98	45.05	9	5,075	0.18%
2019/08/05	11	46.58	5	46.79	46.35	6	4,992	0.12%
2019/08/02	6	46.79	9	46.46	46.50	-3	4,936	-0.06%
2019/08/01	1	48.40	5	48.26	48.25	-4	4,875	-0.08%
2019/07/31	14	48.75	12	48.29	49.00	2	4,831	0.04%
2019/07/30	28	47.86	5	48.14	47.50	23	4,736	0.49%
2019/07/29	4	50.19	2	50.55	49.50	2	4,617	0.04%
2019/07/26	2	51.60	8	51.91	51.00	-6	4,519	-0.13%
2019/07/25	17	51.24	20	51.20	51.50	-3	4,353	-0.07%
2019/07/24	58	50.62	70	50.98	51.50	-12	4,223	-0.28%
2019/07/23	78	48.66	58	48.80	48.05	20	3,858	0.52%
2019/07/22	38	46.90	38	47.43	48.95	0	3,506	0.00%
2019/07/19	25	44.50	67	44.78	44.50	-42	3,149	-1.33%
2019/07/18	5	43.14	0	0.00	41.95	5	2,877	0.17%
2019/07/17	0	0.00	3	43.67	43.25	-3	2,829	-0.11%
2019/07/16	3	44.40	10	44.47	44.00	-7	2,815	-0.25%
2019/07/15	8	43.14	9	43.10	43.65	-1	2,741	-0.04%
2019/07/12	8	44.39	7	44.55	43.10	1	2,702	0.04%
2019/07/11	37	41.92	53	42.67	43.00	-16	2,412	-0.66%
2019/07/10	7	40.76	2	40.85	40.80	5	2,316	0.22%
2019/07/09	7	41.66	9	41.55	40.40	-2	2,410	-0.08%
2019/07/08	2	41.50	6	41.93	41.30	-4	2,324	-0.17%
2019/07/05	10	41.34	12	41.06	42.40	-2	2,310	-0.09%
2019/07/04	14	40.48	29	40.45	40.30	-15	2,161	-0.69%
2019/07/03	4	37.11	10	38.79	39.30	-6	1,933	-0.31%
2019/07/02	5	35.43	3	35.75	35.75	2	1,850	0.11%
2019/07/01	6	35.40	6	35.19	35.20	0	1,845	0.00%
2019/06/27	3	33.85	0	0.00	33.80	3	1,887	0.16%
2019/06/21	1	35.25	1	35.10	34.65	0	2,070	0.00%
2019/06/19	0	0.00	2	34.40	34.40	-2	2,078	-0.10%
2019/06/18	1	34.35	3	34.45	34.70	-2	2,061	-0.10%
2019/06/17	6	35.05	3	35.12	34.85	3	2,070	0.14%
2019/06/11	7	34.05	33	34.00	34.00	-26	2,045	-1.27%
2019/06/10	4	32.23	3	32.50	32.45	1	1,978	0.05%
2019/06/06	2	32.35	1	31.65	31.65	1	1,978	0.05%
2019/05/31	0	0.00	2	32.55	32.55	-2	2,041	-0.10%
2019/05/21	1	33.10	1	33.70	33.90	0	2,175	0.00%
2019/05/14	0	0.00	2	34.00	35.10	-2	2,621	-0.08%
2019/05/10	1	36.00	0	0.00	35.60	1	2,744	0.04%
2019/05/09	22	36.05	5	37.06	36.10	17	2,759	0.62%
2019/05/07	0	0.00	1	38.90	38.50	-1	2,814	-0.04%
2019/05/06	1	38.30	0	0.00	38.50	1	2,907	0.03%
2019/05/03	1	39.95	3	40.10	39.75	-2	3,405	-0.06%
2019/04/30	1	39.80	2	39.00	39.60	-1	3,570	-0.03%
2019/04/29	1	39.30	2	39.63	39.30	-1	3,562	-0.03%
2019/04/26	1	41.40	1	40.95	40.75	0	3,544	0.00%
2019/04/25	0	0.00	5	42.00	42.00	-5	3,523	-0.14%
2019/04/24	0	0.00	5	42.43	42.05	-5	3,522	-0.14%
2019/04/23	2	42.35	5	42.36	42.50	-3	3,508	-0.09%
2019/04/22	3	43.05	0	0.00	43.30	3	3,497	0.09%
2019/04/19	12	41.93	0	0.00	41.80	12	3,463	0.35%
2019/04/18	2	41.18	20	42.06	41.40	-18	3,447	-0.52%
2019/04/17	36	43.70	0	0.00	43.60	36	3,387	1.06%
2019/04/16	7	42.80	12	43.47	43.30	-5	3,329	-0.15%
2019/04/15	17	43.86	5	43.86	44.00	12	3,260	0.37%
2019/04/11	16	42.24	7	41.69	41.20	9	3,102	0.29%
2019/04/10	1	41.75	8	41.91	41.90	-7	3,043	-0.23%
2019/04/09	17	42.40	6	42.43	42.70	11	3,017	0.36%
2019/04/08	4	41.60	0	0.00	41.45	4	2,915	0.14%
2019/04/03	0	0.00	5	40.95	40.90	-5	2,892	-0.17%
2019/04/02	11	41.17	2	41.40	41.45	9	2,886	0.31%
2019/04/01	5	41.21	6	41.14	40.95	-1	2,858	-0.03%
2019/03/28	17	41.97	17	41.37	40.70	0	2,797	0.00%
2019/03/27	28	41.61	35	41.07	41.60	-7	2,738	-0.26%
2019/03/26	3	39.40	0	0.00	39.00	3	2,635	0.11%
2019/03/25	5	39.00	0	0.00	38.95	5	2,649	0.19%
2019/03/22	7	40.11	1	39.25	40.50	6	2,641	0.23%
2019/03/21	0	0.00	2	38.90	39.00	-2	2,615	-0.08%
2019/03/20	2	39.55	0	0.00	39.15	2	2,631	0.08%
2019/03/19	0	0.00	3	39.28	39.15	-3	2,632	-0.11%
2019/03/18	1	39.45	1	39.35	39.35	0	2,645	0.00%
2019/03/15	3	39.78	3	39.33	39.45	0	2,655	0.00%
2019/03/14	3	38.67	0	0.00	38.50	3	2,645	0.11%
2019/03/12	2	38.55	0	0.00	38.50	2	2,703	0.07%
2019/03/11	1	38.85	0	0.00	38.85	1	2,736	0.04%
2019/03/07	17	38.11	1	39.00	38.00	16	2,872	0.56%
2019/03/05	3	40.60	0	0.00	40.60	3	2,926	0.10%
2019/03/04	0	0.00	4	40.75	40.65	-4	2,959	-0.14%
2019/02/27	0	0.00	1	39.85	40.00	-1	2,970	-0.03%
2019/02/22	0	0.00	2	40.85	40.75	-2	3,024	-0.07%
2019/02/21	1	42.25	0	0.00	41.50	1	3,023	0.03%
2019/02/20	0	0.00	2	41.03	41.10	-2	2,984	-0.07%
2019/02/19	1	42.90	1	42.65	41.40	0	2,963	0.00%
2019/02/18	4	40.59	2	40.93	41.10	2	2,940	0.07%
2019/02/15	15	42.73	3	42.23	42.00	12	2,897	0.41%
2019/02/14	23	42.96	27	43.72	43.25	-4	2,836	-0.14%
2019/02/13	9	41.14	4	41.05	41.10	5	2,698	0.19%
2019/02/12	8	40.14	0	0.00	39.55	8	2,629	0.30%
2019/02/11	22	39.85	21	40.15	39.80	1	2,624	0.04%
2019/01/30	2	38.10	2	37.90	38.00	0	2,563	0.00%
2019/01/29	0	0.00	4	37.51	37.45	-4	2,623	-0.15%
2019/01/28	0	0.00	2	38.53	38.20	-2	2,676	-0.07%
2019/01/25	13	38.33	12	38.05	38.10	1	2,673	0.04%
2019/01/24	30	38.01	39	38.19	38.30	-9	2,630	-0.34%
2019/01/23	13	35.55	6	36.23	37.00	7	2,159	0.32%
2019/01/22	2	33.70	0	0.00	33.65	2	2,019	0.10%
2019/01/21	0	0.00	2	33.63	33.50	-2	2,031	-0.10%
2019/01/18	0	0.00	4	33.13	33.55	-4	2,082	-0.19%
2019/01/17	0	0.00	20	33.55	32.75	-20	2,130	-0.94%
2019/01/16	2	32.45	0	0.00	33.10	2	2,164	0.09%
2019/01/15	1	32.30	0	0.00	32.05	1	2,188	0.05%
2019/01/14	0	0.00	2	31.85	32.00	-2	2,229	-0.09%
2019/01/11	2	33.45	0	0.00	32.65	2	2,273	0.09%
2019/01/10	2	33.55	0	0.00	33.60	2	2,281	0.09%
2019/01/09	0	0.00	2	33.55	33.30	-2	2,315	-0.09%
2019/01/04	1	31.50	0	0.00	32.30	1	2,508	0.04%
2018/12/28	0	0.00	2	33.60	34.00	-2	2,704	-0.07%
2018/12/26	3	34.47	2	33.78	33.60	1	2,819	0.04%
2018/12/25	0	0.00	1	34.15	34.20	-1	2,829	-0.04%
2018/12/24	1	35.15	0	0.00	34.90	1	2,839	0.04%
2018/12/22	1	34.40	1	34.25	34.50	0	2,854	0.00%
2018/12/21	0	0.00	5	33.22	34.65	-5	2,869	-0.17%
2018/12/20	2	34.30	8	34.10	33.95	-6	2,864	-0.21%
2018/12/19	1	35.00	0	0.00	34.85	1	2,869	0.03%
2018/12/14	2	36.78	0	0.00	36.90	2	2,936	0.07%
2018/12/13	4	37.95	3	37.87	37.55	1	2,962	0.03%
2018/12/12	0	0.00	4	37.10	37.10	-4	2,975	-0.13%
2018/12/11	10	35.85	1	35.90	36.00	9	2,989	0.30%
2018/12/10	5	36.46	3	36.00	36.05	2	3,033	0.07%
2018/12/06	20	37.39	13	37.32	36.50	7	3,194	0.22%
2018/12/05	13	38.82	2	38.65	38.65	11	3,204	0.34%
2018/12/04	21	40.57	17	40.79	40.00	4	3,221	0.12%
2018/12/03	3	40.47	11	40.03	40.80	-8	3,242	-0.25%
2018/11/30	2	37.93	3	37.92	38.00	-1	3,177	-0.03%
2018/11/29	10	37.80	16	37.18	36.50	-6	3,152	-0.19%
2018/11/28	12	36.10	5	36.00	36.30	7	3,150	0.22%
2018/11/27	11	34.74	12	35.19	35.50	-1	3,147	-0.03%
2018/11/26	0	0.00	3	34.28	34.30	-3	3,164	-0.09%
2018/11/23	3	33.82	1	33.80	33.75	2	3,191	0.06%
2018/11/22	18	35.23	25	35.39	33.80	-7	3,231	-0.22%
2018/11/21	2	33.75	1	34.50	34.70	1	3,255	0.03%
2018/11/20	2	34.05	0	0.00	34.10	2	3,288	0.06%
2018/11/19	3	34.48	0	0.00	34.50	3	3,308	0.09%
2018/11/16	0	0.00	1	34.30	34.10	-1	3,358	-0.03%
2018/11/15	0	0.00	1	33.85	33.70	-1	3,416	-0.03%
2018/11/14	5	34.81	0	0.00	34.40	5	3,500	0.14%
2018/11/13	25	33.44	17	33.65	35.30	8	3,790	0.21%
2018/11/12	0	0.00	16	36.21	35.55	-16	3,909	-0.41%
2018/11/08	5	35.86	1	36.35	35.10	4	3,953	0.10%
2018/11/07	2	35.48	5	36.05	36.00	-3	3,938	-0.08%
2018/11/06	10	35.73	1	37.20	34.85	9	3,983	0.23%
2018/11/05	7	35.94	7	37.41	37.35	0	3,980	0.00%
2018/11/02	6	35.27	1	35.10	35.00	5	3,990	0.13%
2018/11/01	2	34.50	5	34.53	34.80	-3	3,981	-0.08%
2018/10/31	3	33.00	2	33.13	33.00	1	4,014	0.02%
2018/10/30	1	31.30	1	31.70	31.70	0	4,161	0.00%
2018/10/29	6	32.04	2	31.65	32.00	4	4,148	0.10%
2018/10/26	3	32.50	5	31.73	32.35	-2	4,163	-0.05%
2018/10/25	0	0.00	3	32.40	32.30	-3	4,145	-0.07%
2018/10/24	2	34.78	0	0.00	35.35	2	4,114	0.05%
2018/10/23	4	35.35	8	35.03	34.90	-4	4,101	-0.10%
2018/10/22	11	35.57	2	35.40	36.05	9	4,080	0.22%
2018/10/19	0	0.00	4	34.10	34.25	-4	4,066	-0.10%
2018/10/18	10	35.35	1	35.30	35.40	9	4,033	0.22%
2018/10/17	2	35.95	20	36.20	35.50	-18	4,051	-0.44%
2018/10/16	6	35.93	1	36.00	35.50	5	4,109	0.12%
2018/10/15	4	34.81	0	0.00	34.50	4	4,119	0.10%
2018/10/12	1	32.10	5	30.99	32.35	-4	4,089	-0.10%
2018/10/11	3	31.35	1	31.95	31.35	2	4,057	0.05%
2018/10/09	33	34.77	22	35.22	34.80	11	4,030	0.27%
2018/10/08	3	39.03	4	38.96	37.85	-1	4,021	-0.02%
2018/10/05	2	40.40	1	41.00	39.80	1	4,160	0.02%
2018/10/03	2	44.98	2	44.80	44.60	0	4,111	0.00%
2018/10/02	0	0.00	1	46.05	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	10	44.80	46.15	-10	4,158	-0.24%
2018/09/28	1	44.50	0	0.00	44.50	1	4,241	0.02%
2018/09/27	0	0.00	1	44.60	44.75	-1	4,267	-0.02%
2018/09/26	5	46.00	0	0.00	45.40	5	4,284	0.12%
2018/09/21	1	43.85	1	44.20	44.50	0	4,321	0.00%
2018/09/20	1	43.25	2	43.55	43.30	-1	4,336	-0.02%
2018/09/18	1	45.35	0	0.00	44.85	1	4,366	0.02%
2018/09/17	2	46.95	2	46.70	46.95	0	4,410	0.00%
2018/09/14	4	46.60	3	47.73	47.90	1	4,438	0.02%
2018/09/13	1	45.60	6	45.06	45.05	-5	4,433	-0.11%
2018/09/12	2	43.70	3	44.50	43.20	-1	4,445	-0.02%
2018/09/11	5	47.01	4	46.75	46.90	1	4,497	0.02%
2018/09/10	3	47.05	4	47.00	46.20	-1	4,775	-0.02%
2018/09/07	2	48.68	3	49.52	49.25	-1	4,878	-0.02%
2018/09/06	2	50.80	1	50.70	50.50	1	4,877	0.02%
2018/09/05	2	51.40	1	51.90	51.40	1	4,910	0.02%
2018/09/04	6	51.45	15	51.89	51.90	-9	4,927	-0.18%
2018/09/03	2	51.40	0	0.00	49.80	2	4,920	0.04%
2018/08/31	2	50.75	0	0.00	51.40	2	4,944	0.04%
2018/08/29	5	51.10	0	0.00	50.80	5	5,096	0.10%
2018/08/28	4	50.48	1	49.75	50.70	3	5,122	0.06%
2018/08/27	5	48.35	6	47.93	48.45	-1	5,167	-0.02%
2018/08/24	11	46.54	11	46.82	47.05	0	5,223	0.00%
2018/08/23	2	46.38	5	46.39	47.60	-3	5,431	-0.06%
2018/08/22	10	46.85	11	46.64	46.95	-1	5,505	-0.02%
2018/08/21	2	45.75	2	46.05	46.50	0	5,605	0.00%
2018/08/20	25	46.25	21	47.21	44.60	4	5,688	0.07%
2018/08/17	4	49.70	32	51.75	49.20	-28	5,577	-0.50%
2018/08/16	31	55.41	0	0.00	54.60	31	5,737	0.54%
2018/08/14	1	56.70	2	56.70	56.70	-1	6,281	-0.02%
2018/08/13	5	55.74	2	56.05	55.90	3	6,524	0.05%
2018/08/10	4	60.45	4	58.30	58.20	0	6,505	0.00%
2018/08/07	5	60.90	6	60.60	60.60	-1	6,623	-0.02%
2018/08/06	22	54.88	17	56.34	59.20	5	6,601	0.08%
2018/08/02	0	0.00	2	60.00	59.80	-2	6,568	-0.03%
2018/07/31	5	59.22	2	58.50	59.30	3	6,607	0.05%
2018/07/26	0	0.00	10	59.40	58.80	-10	6,753	-0.15%
2018/07/23	11	58.69	1	59.00	58.20	10	6,874	0.15%
2018/07/20	2	64.40	8	63.35	63.40	-6	6,858	-0.09%
2018/07/19	0	0.00	1	63.60	63.00	-1	6,858	-0.01%
2018/07/18	0	0.00	2	62.40	62.80	-2	6,915	-0.03%
2018/07/17	2	63.80	4	62.80	62.80	-2	6,945	-0.03%
2018/07/16	13	63.38	4	63.05	63.00	9	6,935	0.13%
2018/07/13	11	63.19	11	63.95	63.80	0	6,892	0.00%
2018/07/12	25	59.10	0	0.00	59.80	25	6,751	0.37%
2018/07/10	0	0.00	2	57.50	57.50	-2	6,794	-0.03%
2018/07/09	3	55.13	0	0.00	55.20	3	6,819	0.04%
2018/07/06	4	55.08	3	55.27	54.30	1	6,863	0.01%
2018/07/05	2	58.20	2	60.00	57.60	0	6,871	0.00%
2018/07/03	2	59.10	4	59.08	58.50	-2	6,918	-0.03%
2018/07/02	1	60.80	1	61.50	61.00	0	6,962	0.00%
2018/06/29	5	60.28	2	60.50	60.80	3	6,971	0.04%
2018/06/28	13	58.04	2	58.00	58.00	11	6,950	0.16%
2018/06/27	4	60.73	8	60.04	58.80	-4	6,970	-0.06%
2018/06/26	4	59.68	3	60.07	60.00	1	6,948	0.01%
2018/06/25	1	61.00	3	61.20	60.90	-2	6,964	-0.03%
2018/06/22	11	64.16	2	63.20	63.00	9	7,101	0.13%
2018/06/21	4	65.00	24	65.23	65.30	-20	7,276	-0.27%
2018/06/20	25	63.30	14	63.67	64.10	11	7,278	0.15%
2018/06/19	58	64.65	8	64.73	64.30	50	7,169	0.70%
2018/06/15	17	71.45	17	72.39	71.40	0	6,933	0.00%
2018/06/14	3	70.97	13	70.07	70.40	-10	6,884	-0.15%
2018/06/13	10	69.55	8	69.81	69.20	2	6,928	0.03%
2018/06/12	50	70.94	6	70.72	70.50	44	7,086	0.62%
2018/06/11	4	70.25	0	0.00	70.10	4	7,271	0.06%
2018/06/08	2	72.30	1	71.40	71.50	1	7,345	0.01%
2018/06/07	11	73.45	7	73.83	72.90	4	7,612	0.05%
2018/06/06	21	73.34	3	73.97	73.00	18	7,774	0.23%
2018/06/05	14	73.02	2	72.20	72.10	12	7,830	0.15%
2018/06/04	27	72.71	28	73.08	72.70	-1	7,807	-0.01%
2018/06/01	14	70.89	2	70.50	70.10	12	7,751	0.15%
2018/05/31	13	73.01	14	71.92	70.90	-1	7,704	-0.01%
2018/05/30	3	72.80	2	73.70	73.00	1	7,571	0.01%
2018/05/29	9	76.42	4	76.40	74.90	5	7,497	0.07%
2018/05/28	25	76.35	16	76.04	75.10	9	7,378	0.12%
2018/05/25	7	74.39	9	74.66	73.20	-2	7,271	-0.03%
2018/05/24	19	75.16	27	74.34	73.80	-8	7,205	-0.11%
2018/05/23	6	71.72	5	70.88	70.70	1	7,078	0.01%
2018/05/22	33	71.18	31	72.23	72.20	2	7,194	0.03%
2018/05/21	15	67.70	21	69.10	69.40	-6	6,877	-0.09%
2018/05/18	3	64.10	2	64.00	63.10	1	6,979	0.01%
2018/05/17	3	67.10	4	66.10	65.30	-1	6,951	-0.01%
2018/05/16	17	66.88	2	66.20	66.40	15	7,154	0.21%
2018/05/15	2	64.90	5	66.38	67.00	-3	7,358	-0.04%
2018/05/14	0	0.00	1	62.10	63.40	-1	7,452	-0.01%
2018/05/11	4	63.90	6	63.25	62.30	-2	7,482	-0.03%
2018/05/10	1	64.00	2	63.90	64.50	-1	7,516	-0.01%
2018/05/09	1	62.30	1	62.30	61.90	0	7,592	0.00%
2018/05/08	6	62.10	5	62.00	61.40	1	7,650	0.01%
2018/05/07	5	62.56	1	62.70	62.90	4	7,823	0.05%
2018/05/04	4	61.65	6	61.50	61.50	-2	7,886	-0.03%
2018/05/03	2	59.70	4	60.30	59.50	-2	7,912	-0.03%
2018/05/02	15	59.21	6	59.90	60.40	9	8,047	0.11%
2018/04/30	1	57.40	2	56.70	57.90	-1	8,141	-0.01%
2018/04/27	2	54.60	2	54.50	54.90	0	8,263	0.00%
2018/04/26	0	0.00	5	54.24	53.70	-5	8,558	-0.06%
2018/04/25	13	55.84	6	56.57	57.10	7	8,678	0.08%
2018/04/24	4	56.48	3	56.00	56.00	1	8,806	0.01%
2018/04/23	5	61.18	3	59.33	59.20	2	9,012	0.02%
2018/04/20	3	60.87	5	61.64	62.10	-2	9,165	-0.02%
2018/04/19	1	62.00	10	61.85	61.90	-9	9,529	-0.09%
2018/04/18	9	61.83	4	61.50	61.20	5	9,643	0.05%
2018/04/17	2	62.70	10	60.91	60.70	-8	9,895	-0.08%
2018/04/16	4	63.55	4	64.00	63.30	0	10,093	0.00%
2018/04/13	5	63.36	5	63.48	63.50	0	10,590	0.00%
2018/04/12	8	60.90	9	61.61	62.40	-1	10,774	-0.01%
2018/04/11	14	62.03	42	60.81	61.10	-28	10,948	-0.26%
2018/04/10	4	63.50	2	63.70	63.00	2	11,167	0.02%
2018/04/09	1	63.00	6	63.33	62.70	-5	11,366	-0.04%
2018/04/03	3	64.37	4	63.68	64.10	-1	11,541	-0.01%
2018/04/02	2	66.70	2	67.20	66.30	0	11,640	0.00%
2018/03/31	3	66.47	4	66.63	66.20	-1	11,838	-0.01%
2018/03/30	15	67.01	8	67.71	66.20	7	11,981	0.06%
2018/03/29	4	67.48	2	67.60	67.00	2	12,188	0.02%
2018/03/28	7	66.90	0	0.00	66.20	7	12,285	0.06%
2018/03/27	11	71.30	19	70.00	68.40	-8	12,524	-0.06%
2018/03/26	15	69.25	23	69.52	70.60	-8	12,551	-0.06%
2018/03/23	10	64.74	9	63.96	65.70	1	12,542	0.01%
2018/03/22	2	67.10	15	67.67	66.10	-13	12,725	-0.10%
2018/03/21	18	68.04	6	67.95	67.80	12	12,931	0.09%
2018/03/20	13	66.96	12	66.82	67.20	1	13,239	0.01%
2018/03/19	10	69.97	4	70.08	69.00	6	13,717	0.04%
2018/03/16	6	70.38	6	69.53	70.30	0	13,950	0.00%
2018/03/15	20	71.29	23	70.97	71.20	-3	14,241	-0.02%
2018/03/14	16	67.79	16	68.35	68.90	0	14,539	0.00%
2018/03/13	22	67.81	20	67.79	68.00	2	14,988	0.01%
2018/03/12	12	63.83	19	63.86	65.60	-7	15,185	-0.05%
2018/03/09	11	59.71	8	59.83	59.70	3	15,259	0.02%
2018/03/08	6	58.80	52	58.95	58.40	-46	15,516	-0.30%
2018/03/07	57	58.27	5	58.26	58.00	52	15,768	0.33%
2018/03/06	1	58.40	6	57.88	58.00	-5	16,338	-0.03%
2018/03/05	4	57.30	4	57.60	56.80	0	16,639	0.00%
2018/03/02	1	58.10	3	57.87	58.20	-2	17,129	-0.01%
2018/03/01	4	57.15	5	57.22	57.50	-1	17,425	-0.01%
2018/02/27	2	57.70	2	57.95	57.20	0	17,791	0.00%
2018/02/26	9	57.46	8	57.68	56.90	1	17,987	0.01%
2018/02/23	8	58.73	9	58.87	58.70	-1	18,280	-0.01%
2018/02/22	10	56.81	52	56.81	56.80	-42	18,695	-0.22%
2018/02/21	39	53.67	28	53.67	53.40	11	18,942	0.06%
2018/02/12	40	52.22	19	54.04	51.60	21	19,135	0.11%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	34	65.68	34	64.51	63.60	0	19,581	0.00%
2018/02/07	11	68.07	12	68.17	64.50	-1	19,761	-0.01%
2018/02/06	15	68.94	5	70.08	67.60	10	19,925	0.05%
2018/02/05	2	74.80	1	74.60	75.10	1	19,735	0.01%
2018/02/02	1	77.50	4	77.83	78.00	-3	19,966	-0.02%
2018/02/01	9	78.04	7	78.13	77.50	2	20,568	0.01%
2018/01/31	4	76.58	5	76.66	77.50	-1	21,135	0.00%
2018/01/30	6	76.85	9	76.49	75.60	-3	21,137	-0.01%
2018/01/29	4	77.03	9	76.64	76.00	-5	21,218	-0.02%
2018/01/26	5	74.96	2	75.55	75.00	3	21,171	0.01%
2018/01/25	7	76.39	3	78.20	75.00	4	21,192	0.02%
2018/01/24	6	74.45	14	75.20	77.30	-8	21,410	-0.04%
2018/01/23	5	76.48	2	77.05	75.50	3	21,282	0.01%
2018/01/22	17	76.38	4	77.48	76.00	13	21,229	0.06%
2018/01/19	2	80.25	3	80.10	79.60	-1	21,023	0.00%
2018/01/18	12	80.27	17	79.22	78.70	-5	20,894	-0.02%
2018/01/17	20	78.97	188	79.44	78.70	-168	20,796	-0.81%	大賣/鉅額交易
2018/01/16	87	79.26	29	79.01	78.30	58	20,598	0.28%
2018/01/15	98	78.15	14	77.08	80.10	84	20,533	0.41%
2018/01/12	7	73.33	4	73.55	73.50	3	20,312	0.01%
2018/01/11	30	73.63	43	73.54	72.70	-13	20,526	-0.06%
2018/01/10	30	71.40	5	71.52	71.00	25	20,382	0.12%
2018/01/09	27	76.30	115	78.57	73.60	-88	20,314	-0.43%	大賣/
2018/01/08	67	83.72	202	81.54	80.80	-135	19,997	-0.68%	大賣/鉅額交易
2018/01/05	80	84.37	44	84.84	84.30	36	20,234	0.18%
2018/01/04	162	83.56	14	83.43	83.70	148	20,093	0.74%	大買/鉅額交易
2018/01/03	26	81.77	30	81.01	80.70	-4	19,829	-0.02%
2018/01/02	5	80.18	87	80.29	79.90	-82	19,745	-0.42%