精材 (3374)-元大-新竹經國券商分點個股進出

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
195.5
漲跌
▲3.0
漲幅
+1.56%
成交量
4,999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

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/12/03	6	196.33	5	196.90	195.50	1	7,282	0.01%
2024/12/02	2	192.25	2	192.75	192.50	0	7,322	0.00%
2024/11/29	5	187.00	3	191.67	191.00	2	7,408	0.03%
2024/11/28	31	183.76	32.5	184.82	185.00	-1.5	7,554	-0.02%
2024/11/27	1	192.95	0.1	190.50	190.00	0.9	7,635	0.01%
2024/11/26	5.1	195.10	2.5	194.62	193.00	2.6	7,879	0.03%
2024/11/25	21	202.04	1	206.50	196.50	20	8,181	0.24%
2024/11/22	7.4	203.56	7	204.14	201.50	0.4	8,285	0.00%
2024/11/21	4	194.63	16	193.16	194.00	-12	8,422	-0.14%
2024/11/20	15.2	192.49	31.1	196.44	192.50	-15.9	8,736	-0.18%
2024/11/19	3.1	189.64	3	194.50	198.50	0.1	8,891	0.00%
2024/11/18	12.1	192.65	1	189.00	190.00	11.1	9,218	0.12%
2024/11/15	8.1	211.29	2	209.25	208.50	6.1	9,526	0.06%
2024/11/14	2.1	211.74	1	211.00	211.00	1.1	9,967	0.01%
2024/11/13	3.9	213.14	1	211.50	211.50	2.9	10,290	0.03%
2024/11/12	6.1	218.81	9.1	215.51	215.00	-3	10,567	-0.03%
2024/11/11	3	230.50	8	228.69	228.00	-5	10,640	-0.05%
2024/11/08	39.3	234.27	61.6	236.72	229.50	-22.4	10,742	-0.21%
2024/11/07	21.1	223.49	30.2	225.93	229.00	-9.1	10,646	-0.09%
2024/11/06	5.3	214.04	0	0.00	210.50	5.3	10,706	0.05%
2024/11/05	7.3	217.75	5	217.90	215.50	2.3	10,859	0.02%
2024/11/04	3	210.99	1	212.00	211.50	2	11,143	0.02%
2024/11/01	4.2	208.10	0	0.00	209.50	4.2	11,170	0.04%
2024/10/30	9.6	213.02	5	215.10	213.50	4.6	11,388	0.04%
2024/10/29	1	208.00	3	209.00	208.50	-2	11,706	-0.02%
2024/10/28	5	211.60	5.4	209.79	209.50	-0.4	12,024	0.00%
2024/10/25	1.1	214.11	3	214.17	216.00	-1.9	12,269	-0.02%
2024/10/24	7.2	216.94	3	214.50	214.50	4.2	12,476	0.03%
2024/10/23	10.1	225.31	10.3	226.96	224.00	-0.2	12,503	0.00%
2024/10/22	7.1	227.86	1	227.00	227.00	6.1	12,571	0.05%
2024/10/21	12	231.67	25.1	232.26	230.50	-13.1	12,656	-0.10%
2024/10/18	69.3	234.87	46.3	232.57	226.50	23	12,772	0.18%
2024/10/17	18.3	232.17	14.2	229.62	234.50	4.1	12,695	0.03%
2024/10/16	6	223.16	3.4	224.76	223.50	2.6	12,748	0.02%
2024/10/15	15.3	226.39	7	225.86	225.50	8.3	12,944	0.06%
2024/10/14	6.2	223.62	4	224.13	225.50	2.2	13,110	0.02%
2024/10/11	3.2	223.16	16	224.88	224.00	-12.8	13,326	-0.10%
2024/10/09	6.1	227.82	4	224.75	224.00	2.1	13,677	0.01%
2024/10/08	12.2	222.81	16	220.84	226.00	-3.8	13,727	-0.03%
2024/10/07	25.3	219.70	13.7	219.54	222.00	11.6	14,110	0.08%
2024/10/04	22.1	213.50	20.5	214.83	218.00	1.6	14,460	0.01%
2024/10/01	17	206.56	16.2	207.81	208.00	0.8	14,575	0.01%
2024/09/30	5.5	206.31	5	206.60	205.50	0.5	15,121	0.00%
2024/09/27	7	212.50	2	213.75	211.50	5	15,205	0.03%
2024/09/26	5.8	216.77	9	215.94	213.00	-3.3	15,296	-0.02%
2024/09/25	21.1	216.62	22.5	216.04	215.00	-1.4	15,303	-0.01%
2024/09/24	10.8	213.21	11.2	213.68	210.00	-0.4	15,271	0.00%
2024/09/23	12.1	229.34	12	229.04	227.50	0.1	15,050	0.00%
2024/09/20	22.2	242.15	20.2	245.22	237.00	2	15,143	0.01%
2024/09/19	9.2	236.01	6.2	235.08	234.50	3	15,071	0.02%
2024/09/18	5.2	234.85	8	234.31	233.00	-2.8	15,112	-0.02%
2024/09/16	5	237.69	2	238.00	239.00	3	15,170	0.02%
2024/09/13	16.2	243.48	17.2	246.35	241.00	-1.1	15,382	-0.01%
2024/09/12	30.3	243.78	18.3	244.67	241.00	12	15,411	0.08%
2024/09/11	1.1	226.77	1	228.50	228.00	0.1	15,443	0.00%
2024/09/10	10	231.35	6	230.08	227.50	4	15,767	0.03%
2024/09/09	1	230.00	3	231.83	232.50	-2	16,238	-0.01%
2024/09/06	22	238.91	19	233.82	229.50	3	16,546	0.02%
2024/09/05	17.4	242.52	17.9	233.96	233.00	-0.5	16,879	0.00%
2024/09/04	9.3	245.52	11.1	248.60	247.00	-1.8	16,997	-0.01%
2024/09/03	7.1	258.50	15.5	256.25	252.50	-8.4	16,951	-0.05%
2024/09/02	5.2	266.46	29.1	263.20	260.00	-23.9	16,904	-0.14%
2024/08/30	10.4	273.08	6.2	270.32	266.00	4.2	16,810	0.02%
2024/08/29	28.1	273.90	33	274.56	279.00	-4.9	16,641	-0.03%
2024/08/28	49.4	276.02	28	274.21	276.00	21.4	16,485	0.13%
2024/08/27	24	267.79	26.2	267.48	270.50	-2.2	16,323	-0.01%
2024/08/26	16.7	260.85	21	258.21	253.50	-4.3	16,042	-0.03%
2024/08/23	22.2	255.43	16.2	256.48	260.00	6	15,875	0.04%
2024/08/22	27.3	256.58	30.1	260.45	258.00	-2.9	15,715	-0.02%
2024/08/21	23	270.54	27	269.65	267.00	-4	15,345	-0.03%
2024/08/20	30.2	265.19	26	267.00	268.00	4.2	15,079	0.03%
2024/08/19	36.1	253.75	62.1	254.20	253.00	-26	14,649	-0.18%
2024/08/16	51	239.92	18.4	244.31	250.50	32.6	14,164	0.23%
2024/08/15	24	224.29	30	224.72	228.00	-6	13,677	-0.04%
2024/08/14	21	217.48	19.3	218.41	216.50	1.7	13,320	0.01%
2024/08/13	4	203.25	4	204.38	206.50	0	12,993	0.00%
2024/08/12	15.2	209.49	13	208.58	205.00	2.2	12,821	0.02%
2024/08/09	10	214.95	6.2	212.00	208.00	3.8	12,621	0.03%
2024/08/08	11.1	207.66	8.1	208.41	206.00	3	12,303	0.02%
2024/08/07	8	199.00	18.1	201.54	209.50	-10.1	12,085	-0.08%
2024/08/06	16.1	194.54	10.1	191.94	190.50	6	11,895	0.05%
2024/08/05	7	202.50	7.4	204.39	202.50	-0.4	11,538	0.00%
2024/08/02	22.2	233.18	21	241.10	225.00	1.2	11,490	0.01%
2024/08/01	19	246.26	31.4	250.70	250.00	-12.4	11,223	-0.11%
2024/07/31	21.1	231.53	24.3	230.88	234.50	-3.1	10,853	-0.03%
2024/07/30	17.1	218.63	33.2	219.43	229.50	-16.1	10,505	-0.15%
2024/07/29	19.1	210.33	23.8	212.87	209.00	-4.7	10,201	-0.05%
2024/07/26	16.2	201.42	18.3	200.81	204.50	-2.1	9,969	-0.02%
2024/07/23	11.1	205.23	7.2	207.61	203.00	3.9	9,871	0.04%
2024/07/22	7	202.71	8.3	205.87	201.50	-1.2	9,775	-0.01%
2024/07/19	18.2	214.74	36.6	213.46	207.50	-18.4	9,651	-0.19%
2024/07/18	21.7	215.88	30	214.67	218.50	-8.3	9,462	-0.09%
2024/07/17	18.1	220.76	23.3	221.97	226.00	-5.2	9,268	-0.06%
2024/07/16	32.4	219.30	31.5	219.21	217.50	0.9	9,064	0.01%
2024/07/15	25.1	223.10	23	222.39	222.00	2.1	8,849	0.02%
2024/07/12	24.3	220.09	22.1	220.45	216.00	2.2	8,616	0.03%
2024/07/11	9	223.06	17.3	226.78	232.50	-8.3	8,334	-0.10%
2024/07/10	25.1	211.70	28	209.14	211.50	-2.9	7,926	-0.04%
2024/07/09	59.1	209.72	56.5	208.78	207.50	2.6	7,760	0.03%
2024/07/08	71.1	205.49	43.3	206.18	207.00	27.9	7,274	0.38%
2024/07/05	15.2	193.40	25.4	193.32	199.00	-10.2	6,751	-0.15%
2024/07/04	37.1	188.49	36	189.53	195.00	1.1	6,431	0.02%
2024/07/03	9	178.89	18.3	178.58	178.00	-9.3	5,841	-0.16%
2024/07/02	32	179.78	20.2	178.24	181.50	11.9	5,669	0.21%
2024/07/01	13.3	180.06	22	178.45	176.00	-8.7	5,508	-0.16%
2024/06/28	16.1	177.45	12.2	179.38	180.00	3.9	5,448	0.07%
2024/06/27	7	174.57	2	175.75	176.00	5	5,282	0.09%
2024/06/26	19.1	177.30	27.1	177.97	177.00	-8	5,202	-0.15%
2024/06/25	5.2	171.23	2	171.50	171.50	3.2	4,941	0.06%
2024/06/24	11.6	173.76	6	176.25	172.50	5.6	4,830	0.11%
2024/06/21	19.1	180.53	6	180.17	179.00	13.1	4,732	0.28%
2024/06/20	21.1	174.82	37.5	177.42	184.50	-16.4	4,569	-0.36%
2024/06/19	22.6	173.43	19.5	177.28	168.00	3.1	4,287	0.07%
2024/06/18	19.3	177.23	5.6	177.84	180.00	13.7	4,035	0.34%
2024/06/17	21.3	178.28	35.6	179.31	174.00	-14.3	3,810	-0.37%
2024/06/14	38	175.24	32.1	175.57	175.50	5.9	3,415	0.17%
2024/06/13	4.3	169.38	57.3	169.28	173.00	-53	2,861	-1.85%
2024/06/12	36	153.44	54.1	155.25	157.50	-18.1	2,443	-0.74%
2024/06/11	7	145.36	44	143.34	146.50	-37	1,922	-1.92%
2024/06/07	2	134.75	8.1	134.56	135.00	-6.1	1,493	-0.41%
2024/06/06	1	132.48	3	130.83	130.50	-2	1,389	-0.14%
2024/06/05	1	128.50	1	130.00	128.50	0	1,339	0.00%
2024/06/04	2	129.75	1	130.00	130.50	1	1,413	0.07%
2024/06/03	5	130.40	0	0.00	129.50	5	1,412	0.35%
2024/05/31	7	131.57	1.2	134.33	127.50	5.8	1,400	0.41%
2024/05/30	1.1	129.50	2	131.00	129.50	-0.9	1,304	-0.07%
2024/05/29	3	129.67	0	0.00	128.50	3	1,272	0.24%
2024/05/28	2.3	128.65	9.2	128.13	129.00	-6.9	1,245	-0.55%
2024/05/27	2	120.50	1.5	119.91	120.00	0.5	1,163	0.04%
2024/05/24	2	119.00	0	0.00	119.50	2	1,180	0.17%
2024/05/21	0	116.00	0	0.00	115.50	0	1,392	0.00%
2024/05/20	0	0.00	1	115.50	115.50	-1	1,502	-0.07%
2024/05/17	0	116.50	0	0.00	116.50	0	1,584	0.00%
2024/05/16	1.2	116.17	0	0.00	116.50	1.2	1,695	0.07%
2024/05/15	0	116.50	0	0.00	116.00	0	1,734	0.00%
2024/05/14	0	0.00	1	117.00	117.50	-1	1,802	-0.06%
2024/05/10	0	0.00	8	118.00	118.50	-8	1,900	-0.42%
2024/05/09	3	116.33	0	0.00	115.50	3	1,959	0.15%
2024/05/08	2	115.50	0	0.00	117.00	2	1,975	0.10%
2024/05/07	0.1	115.50	0	0.00	115.50	0.1	2,001	0.00%
2024/05/06	0	116.50	0	0.00	115.50	0	2,011	0.00%
2024/05/03	1	117.51	1	119.50	117.00	0	2,021	0.00%
2024/04/30	2	118.00	0	0.00	117.00	2	2,090	0.10%
2024/04/29	1.1	118.46	1	118.00	118.00	0.1	2,100	0.00%
2024/04/25	0	0.00	0.1	114.50	114.50	-0.1	2,190	0.00%
2024/04/24	0.2	116.00	0	0.00	115.50	0.2	2,205	0.01%
2024/04/23	0.5	112.98	0	0.00	113.50	0.5	2,217	0.02%
2024/04/22	0.1	112.50	0.1	112.50	111.00	-0.1	2,219	0.00%
2024/04/19	1.1	113.99	2	114.00	113.50	-0.9	2,216	-0.04%
2024/04/18	2.1	117.51	0	0.00	117.50	2.1	2,195	0.09%
2024/04/17	5	118.00	1	119.00	117.50	4	2,193	0.18%
2024/04/16	1	119.90	1	117.50	117.50	0	2,187	0.00%
2024/04/15	2.1	121.55	12	121.00	121.50	-9.9	2,174	-0.46%
2024/04/12	0	125.00	0	0.00	124.50	0	2,169	0.00%
2024/04/11	0.1	126.35	22	125.50	125.50	-21.9	2,166	-1.01%
2024/04/10	0.1	128.17	2.1	128.79	129.00	-2	2,162	-0.09%
2024/04/09	1.1	128.91	1	129.49	127.50	0.1	2,159	0.00%
2024/04/08	0.1	128.00	0	0.00	127.00	0.1	2,133	0.00%
2024/04/03	36	126.46	1	126.00	127.50	35	2,131	1.64%
2024/04/02	1	125.52	2	127.50	127.50	-1	2,130	-0.05%
2024/04/01	0.1	125.50	0	0.00	124.50	0.1	2,121	0.00%
2024/03/29	0	0.00	3	124.00	124.00	-3	2,127	-0.14%
2024/03/27	5.1	123.52	3	124.50	124.00	2.1	2,137	0.10%
2024/03/26	1	127.39	1	124.54	124.50	0	2,136	0.00%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/22	1	130.00	10	130.55	128.50	-9	2,159	-0.42%
2024/03/21	0	126.50	0	0.00	127.00	0	2,134	0.00%
2024/03/20	26.1	127.52	23.2	126.52	126.00	2.9	2,190	0.13%
2024/03/19	0.1	127.50	0	0.00	126.50	0.1	2,207	0.00%
2024/03/18	1.3	124.50	1	125.50	126.50	0.3	2,216	0.01%
2024/03/15	1	124.00	5	124.00	123.50	-4	2,250	-0.18%
2024/03/14	5	126.20	1	125.00	125.50	4	2,331	0.17%
2024/03/13	2	128.00	0.1	127.50	126.50	1.9	2,357	0.08%
2024/03/12	0	128.00	0	0.00	129.50	0	2,385	0.00%
2024/03/11	6.1	129.57	1.2	128.63	128.50	5	2,393	0.21%
2024/03/08	5.1	130.66	8	133.31	129.50	-2.9	2,439	-0.12%
2024/03/07	6.2	132.54	0	0.00	131.50	6.2	2,390	0.26%
2024/03/06	1	133.00	2	132.00	132.00	-1	2,447	-0.04%
2024/03/05	0	0.00	10	131.75	131.50	-10	2,529	-0.40%
2024/03/04	5	130.80	19	131.82	130.50	-14	2,580	-0.54%
2024/03/01	2.3	129.75	0	130.00	129.50	2.3	2,691	0.09%
2024/02/29	0	130.33	0	0.00	132.00	0	2,817	0.00%
2024/02/27	7.5	129.94	1.4	129.36	128.50	6.1	2,893	0.21%
2024/02/26	15.1	131.73	12	132.38	130.50	3.1	3,073	0.10%
2024/02/23	10.3	133.70	19	134.74	132.50	-8.7	3,063	-0.28%
2024/02/22	10	130.40	5.3	131.06	131.50	4.7	3,009	0.16%
2024/02/21	50.1	129.53	95	129.96	129.50	-44.9	2,972	-1.51%
2024/02/20	5.1	135.78	22	135.39	135.50	-16.9	2,886	-0.59%
2024/02/19	14	134.43	13.8	135.34	133.50	0.2	2,822	0.01%
2024/02/16	34.4	131.80	2	131.00	132.50	32.4	2,756	1.18%
2024/02/15	4	129.63	5	130.10	131.50	-1	2,759	-0.04%
2024/02/05	40	127.93	3	128.00	126.50	37	2,821	1.31%
2024/02/02	3	128.82	7	128.86	128.00	-4	2,833	-0.14%
2024/02/01	0	0.00	1	127.00	126.00	-1	2,787	-0.04%
2024/01/31	9	126.72	0	0.00	125.50	9	2,787	0.32%
2024/01/29	0	0.00	1	127.00	126.50	-1	2,963	-0.03%
2024/01/26	1	126.00	0.3	126.00	126.00	0.7	2,974	0.02%
2024/01/25	1	126.52	0	0.00	126.50	1	2,989	0.03%
2024/01/24	0	0.00	1	129.50	127.50	-1	2,970	-0.03%
2024/01/23	0.1	127.75	0	0.00	127.00	0.1	2,959	0.00%
2024/01/22	1	127.00	1	127.00	127.00	0	2,955	0.00%
2024/01/19	1	125.50	4.2	128.52	125.50	-3.2	2,939	-0.11%
2024/01/18	1	125.00	0	0.00	124.00	1	2,920	0.03%
2024/01/17	1	124.50	0	0.00	122.00	1	2,970	0.03%
2024/01/16	0	123.50	0	0.00	124.00	0	2,963	0.00%
2024/01/09	0	0.00	5	121.50	120.50	-5	3,195	-0.16%
2024/01/08	0.2	122.00	0	0.00	120.50	0.2	3,204	0.01%
2024/01/05	1	124.00	0	0.00	123.00	1	3,216	0.03%
2024/01/04	1	126.00	1	124.00	123.00	0	3,265	0.00%
2023/12/28	3	127.50	3	128.00	128.00	0	3,273	0.00%
2023/12/27	6	128.25	0	0.00	128.00	6	3,291	0.18%
2023/12/26	0	0.00	1	127.50	126.50	-1	3,311	-0.03%
2023/12/25	1	125.50	0	0.00	125.00	1	3,377	0.03%
2023/12/21	0	125.00	0	0.00	125.00	0	3,416	0.00%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	2	127.75	127.00	-2	3,373	-0.06%
2023/12/15	0	0.00	13	131.50	130.00	-13	3,365	-0.39%
2023/12/14	1	130.00	2	130.50	130.00	-1	3,308	-0.03%
2023/12/13	4	128.62	3	128.33	128.00	1	3,271	0.03%
2023/12/12	2	128.00	0	0.00	127.50	2	3,258	0.06%
2023/12/11	15	128.97	3	128.67	128.50	12	3,222	0.37%
2023/12/08	0	0.00	9	137.00	136.00	-9	3,128	-0.29%
2023/12/07	13	135.35	3	135.50	135.00	10	3,092	0.32%
2023/12/06	5	136.00	2	136.25	136.00	3	3,046	0.10%
2023/12/05	1	137.50	7	137.57	135.50	-6	3,037	-0.20%
2023/12/04	5	137.80	3	139.17	137.50	2	2,976	0.07%
2023/12/01	10.3	138.96	8	139.63	139.50	2.3	2,929	0.08%
2023/11/30	4	138.13	31.4	138.82	138.00	-27.4	2,840	-0.96%
2023/11/29	4	136.50	3	135.00	136.00	1	2,739	0.04%
2023/11/28	13	133.08	64.2	133.00	132.50	-51.2	2,664	-1.92%
2023/11/27	27	136.91	24	138.98	133.50	3	2,531	0.12%
2023/11/24	80.1	138.62	5	138.90	136.50	75.1	2,387	3.15%
2023/11/22	4	130.75	7	132.07	133.50	-3	2,096	-0.14%
2023/11/21	13	133.23	4	132.38	132.50	9	2,064	0.44%
2023/11/20	3.1	131.03	0	0.00	131.00	3.1	2,017	0.15%
2023/11/17	8.1	130.25	13	130.00	129.50	-5	1,997	-0.25%
2023/11/16	8	127.81	5	128.40	128.00	3	1,978	0.15%
2023/11/15	8	130.00	19	130.34	128.50	-11	1,973	-0.56%
2023/11/14	6.6	129.59	11	130.09	130.00	-4.4	1,941	-0.23%
2023/11/13	9	131.72	24	129.63	128.50	-15	1,908	-0.79%
2023/11/10	10	127.55	3	127.00	127.00	7	1,789	0.39%
2023/11/09	7	127.93	4	128.75	129.00	3	1,763	0.17%
2023/11/08	9	128.39	7	127.93	128.50	2	1,773	0.11%
2023/11/07	15	129.50	9	129.22	130.00	6	1,712	0.35%
2023/11/06	7.1	127.73	11.7	126.39	128.00	-4.6	1,633	-0.28%
2023/11/03	7	120.79	5	121.10	121.00	2	1,518	0.13%
2023/11/02	0.1	120.50	1	119.00	120.00	-0.9	1,517	-0.06%
2023/10/27	0.1	117.00	0	0.00	117.00	0.1	1,535	0.00%
2023/10/26	2	118.00	1	120.99	117.50	1	1,550	0.06%
2023/10/25	8	122.44	13	123.12	122.50	-5	1,527	-0.33%
2023/10/23	0.1	118.00	43	117.00	116.50	-43	1,494	-2.87%
2023/10/20	55	119.31	3	120.33	120.00	52	1,498	3.47%
2023/10/19	6	123.08	11	124.55	123.50	-5	1,467	-0.34%
2023/10/18	3	117.33	1	117.00	116.00	2	1,470	0.14%
2023/10/17	4	119.75	1	120.00	118.00	3	1,490	0.20%
2023/10/16	1.1	115.52	4	115.13	115.00	-3	1,520	-0.19%
2023/10/12	2	117.00	2	118.50	119.00	0	1,593	0.00%
2023/10/11	0	0.00	1	114.00	112.50	-1	1,613	-0.06%
2023/10/06	3	112.00	18	112.36	112.00	-15	1,719	-0.87%
2023/10/05	1	112.50	0	0.00	112.00	1	1,797	0.06%
2023/10/04	11	110.09	1	110.00	111.00	10	1,849	0.54%
2023/10/03	18	116.69	0	0.00	114.00	18	1,884	0.95%
2023/10/02	0	0.00	2	117.50	115.50	-2	1,943	-0.10%
2023/09/28	6	117.75	24	118.02	117.50	-18	2,015	-0.89%
2023/09/27	20	117.68	6	115.83	118.00	14	2,224	0.63%
2023/09/26	0	108.00	0	0.00	108.00	0	2,562	0.00%
2023/09/25	1	109.00	0	0.00	108.50	1	2,693	0.04%
2023/09/21	0	106.50	4	106.13	106.00	-4	2,758	-0.14%
2023/09/20	1.1	108.05	0	0.00	108.00	1.1	2,834	0.04%
2023/09/19	1	111.50	5	111.50	111.00	-4	2,924	-0.14%
2023/09/15	0	0.00	2	114.00	113.50	-2	3,046	-0.07%
2023/09/14	0	0.00	0.1	113.00	113.00	-0.1	3,093	0.00%
2023/09/13	1	110.50	0	111.00	110.50	1	3,163	0.03%
2023/09/11	0.2	110.00	0	0.00	110.00	0.2	3,387	0.01%
2023/09/08	5.2	112.62	3	112.50	111.50	2.2	3,478	0.06%
2023/09/07	0.2	117.50	1	117.00	115.50	-0.8	3,711	-0.02%
2023/09/06	1	116.00	0	0.00	116.00	1	4,172	0.02%
2023/09/05	2	117.00	3	116.00	117.00	-1	4,457	-0.02%
2023/08/31	1	113.50	0	0.00	114.00	1	4,918	0.02%
2023/08/30	1	111.50	0	0.00	112.00	1	4,926	0.02%
2023/08/29	2	111.50	0	0.00	111.50	2	4,931	0.04%
2023/08/28	0	110.00	0	0.00	110.00	0	4,935	0.00%
2023/08/24	1.1	114.98	1	113.50	113.50	0	4,937	0.00%
2023/08/23	1	112.50	0	0.00	113.00	1	4,936	0.02%
2023/08/22	1	111.48	1	110.50	110.50	0	4,959	0.00%
2023/08/21	1	111.00	0	0.00	111.00	1	4,962	0.02%
2023/08/18	0.1	111.00	0	0.00	109.00	0.1	4,945	0.00%
2023/08/17	0	0.00	15	112.03	112.00	-15	4,932	-0.30%
2023/08/16	0.2	110.00	0	0.00	110.00	0.2	4,920	0.00%
2023/08/15	2	111.00	0	0.00	110.00	2	4,908	0.04%
2023/08/14	2.1	109.73	1	108.50	109.00	1.1	4,897	0.02%
2023/08/11	1	114.50	1	113.00	113.50	0	4,858	0.00%
2023/08/10	1.1	113.04	6	114.00	113.00	-5	4,851	-0.10%
2023/08/09	2	117.25	21	116.52	117.00	-19	4,829	-0.39%
2023/08/08	2	116.02	15.1	116.59	116.00	-13.1	4,820	-0.27%
2023/08/07	29	120.50	1	121.00	119.00	28	4,807	0.58%
2023/08/04	0.1	120.03	4	121.00	121.00	-3.9	4,784	-0.08%
2023/08/02	1	120.52	0	0.00	120.50	1	4,776	0.02%
2023/08/01	7	124.21	23.1	123.11	123.50	-16.1	4,750	-0.34%
2023/07/31	48	128.84	15.1	129.01	125.00	32.9	4,721	0.70%
2023/07/28	8	128.50	0	0.00	128.50	8	4,688	0.17%
2023/07/26	0.1	127.00	1	126.50	125.50	-0.9	4,655	-0.02%
2023/07/25	0	0.00	2	130.00	129.00	-2	4,639	-0.04%
2023/07/24	7.1	125.87	14	126.11	126.50	-6.9	4,607	-0.15%
2023/07/21	8.1	129.63	6.4	129.76	129.50	1.7	4,566	0.04%
2023/07/19	17.4	135.31	4	134.88	134.00	13.4	4,475	0.30%
2023/07/18	0	0.00	1	136.50	132.50	-1	4,433	-0.02%
2023/07/17	3	135.82	1	136.00	134.00	2	4,399	0.05%
2023/07/14	8	137.25	9.1	136.82	138.00	-1.1	4,358	-0.02%
2023/07/13	6	136.58	25	136.62	134.50	-19	4,332	-0.44%
2023/07/12	3.1	136.23	8	137.38	137.00	-4.9	4,253	-0.12%
2023/07/11	2	134.25	6	135.50	133.50	-4	4,175	-0.10%
2023/07/10	7	135.93	7	137.21	136.00	0	4,119	0.00%
2023/07/07	40	134.35	25	132.40	134.00	15	4,061	0.37%
2023/07/06	20.1	137.82	8	136.06	135.00	12.1	3,973	0.30%
2023/07/05	24.2	143.50	5	142.00	140.00	19.2	3,862	0.50%
2023/07/04	14	139.21	23.2	140.82	144.50	-9.2	3,576	-0.26%
2023/07/03	26	130.29	6	131.67	131.50	20	3,173	0.63%
2023/06/30	5	125.00	6	127.42	128.50	-1	3,046	-0.03%
2023/06/29	4	125.63	10	126.05	126.00	-6	3,017	-0.20%
2023/06/28	11	129.41	2	126.50	126.50	9	3,009	0.30%
2023/06/27	9.1	125.73	9	127.50	126.50	0.1	2,960	0.00%
2023/06/26	1	125.00	10	124.60	124.50	-9	2,867	-0.31%
2023/06/21	9	124.66	7	125.21	123.00	2	2,813	0.07%
2023/06/20	1	128.50	1	126.50	126.50	0	2,776	0.00%
2023/06/19	9	128.89	13	129.04	129.00	-4	2,744	-0.15%
2023/06/16	14	129.25	6.2	127.52	127.00	7.8	2,673	0.29%
2023/06/15	11	133.82	11	132.73	130.00	0	2,616	0.00%
2023/06/14	10	128.90	15.1	129.11	129.00	-5.1	2,456	-0.21%
2023/06/13	18	130.75	14.3	129.74	130.00	3.8	2,372	0.16%
2023/06/12	43.1	134.32	67.1	131.82	128.00	-24	2,139	-1.12%
2023/06/09	12.6	125.77	27.1	125.36	128.00	-14.5	1,682	-0.86%
2023/06/08	16.6	115.51	34.4	117.23	116.50	-17.8	1,425	-1.25%
2023/06/07	10	110.55	10.1	110.57	113.00	-0.1	1,147	-0.01%
2023/06/06	2	106.50	3.1	107.18	107.00	-1.1	1,034	-0.11%
2023/06/05	1	106.50	8	106.13	106.50	-7	1,155	-0.61%
2023/06/02	0.1	106.00	1	105.50	105.00	-0.9	1,148	-0.08%
2023/05/31	6	105.00	0.3	105.00	105.00	5.7	1,156	0.49%
2023/05/30	1	105.00	5	104.60	105.50	-4	1,153	-0.35%
2023/05/26	4	105.38	2	105.25	104.50	2	1,146	0.17%
2023/05/25	1.3	102.51	0	0.00	102.50	1.3	1,117	0.12%
2023/05/17	0.1	99.50	0.2	99.60	99.40	-0.1	1,234	-0.01%
2023/05/15	0.1	97.50	0	0.00	97.00	0.1	1,258	0.01%
2023/05/12	0	97.30	0	97.70	98.00	0	1,349	0.00%
2023/05/11	0	0.00	5.2	97.06	95.90	-5.2	1,373	-0.38%
2023/05/10	0	0.00	10.2	98.40	98.20	-10.2	1,392	-0.73%
2023/05/09	10.1	98.80	0	0.00	98.40	10.1	1,398	0.72%
2023/05/08	1	100.02	4	100.25	100.00	-3	1,402	-0.21%
2023/05/02	0.2	99.57	0	0.00	99.40	0.2	1,496	0.01%
2023/04/28	3	98.11	3	99.20	98.00	0	1,579	0.00%
2023/04/27	1.1	98.52	0	0.00	98.10	1.1	1,583	0.07%
2023/04/26	0	96.90	0	96.50	98.80	0	1,599	0.00%
2023/04/25	1	101.00	2	102.00	97.80	-1	1,649	-0.06%
2023/04/24	0	103.00	0	0.00	102.50	0	1,627	0.00%
2023/04/21	4	103.25	3	106.00	102.00	1	1,639	0.06%
2023/04/20	6	105.75	3	107.00	105.00	3	1,658	0.18%
2023/04/19	8	108.31	0	0.00	107.50	8	1,685	0.47%
2023/04/18	13	111.04	5	110.40	110.50	8	1,686	0.47%
2023/04/17	0.1	110.50	1	110.50	110.00	-0.9	1,643	-0.06%
2023/04/14	0	0.00	3	107.00	106.50	-3	1,612	-0.19%
2023/04/13	3	107.00	0	0.00	106.50	3	1,613	0.19%
2023/04/12	1	107.50	1	108.00	107.00	0	1,616	0.00%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/10	3	107.00	1	107.00	107.00	2	1,630	0.12%
2023/04/06	2	107.50	2	108.00	107.00	0	1,634	0.00%
2023/03/30	1	109.00	0	0.00	109.00	1	1,655	0.06%
2023/03/29	4	109.13	4.1	107.99	107.50	-0.1	1,661	0.00%
2023/03/28	5	110.60	2	110.25	110.00	3	1,664	0.18%
2023/03/27	0	0.00	2	109.00	108.00	-2	1,636	-0.12%
2023/03/24	1	111.00	0.1	109.78	110.50	0.9	1,643	0.06%
2023/03/23	0	0.00	4	110.38	110.00	-4	1,629	-0.25%
2023/03/22	0	0.00	0	109.50	110.00	0	1,625	0.00%
2023/03/17	0.1	107.00	0	0.00	106.50	0.1	1,619	0.00%
2023/03/15	4	108.00	0	0.00	107.50	4	1,645	0.24%
2023/03/14	3	107.01	0	0.00	106.50	3	1,667	0.18%
2023/03/13	9	107.94	3.2	106.91	107.00	5.8	1,736	0.33%
2023/03/10	4	109.38	2	109.50	110.00	2	1,747	0.11%
2023/03/09	8	111.50	5.1	111.11	111.50	2.9	1,840	0.16%
2023/03/08	9	111.34	9.5	109.44	111.50	-0.5	1,820	-0.03%
2023/03/07	5	105.10	3	105.50	105.00	2	1,717	0.12%
2023/03/06	0	0.00	5	105.60	105.50	-5	1,721	-0.29%
2023/03/03	0	0.00	0	104.00	103.00	0	1,724	0.00%
2023/03/02	0	0.00	2	103.50	103.50	-2	1,756	-0.11%
2023/03/01	0	103.50	0	0.00	104.00	0	1,810	0.00%
2023/02/24	3	103.50	3	103.50	103.00	0	1,836	0.00%
2023/02/21	2	104.25	0	0.00	104.00	2	1,967	0.10%
2023/02/20	3	104.00	1	104.00	104.00	2	2,166	0.09%
2023/02/17	5	103.10	4	103.63	104.00	1	2,329	0.04%
2023/02/13	3	106.17	0	0.00	105.50	3	2,382	0.13%
2023/02/10	9.1	109.22	6	110.25	107.00	3.1	2,416	0.13%
2023/02/09	4	109.63	4	109.13	109.50	0	2,373	0.00%
2023/02/08	6	109.50	0	0.00	108.50	6	2,368	0.25%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/06	2	107.00	5	107.10	107.00	-3	2,345	-0.13%
2023/02/03	2	108.00	8	108.88	107.50	-6	2,350	-0.26%
2023/02/02	0	0.00	2	109.25	109.00	-2	2,346	-0.09%
2023/01/31	0	0.00	2	106.25	107.00	-2	2,332	-0.09%
2023/01/30	5.1	107.19	4.1	107.61	106.00	1	2,325	0.04%
2023/01/17	0	103.50	4	103.50	104.50	-4	2,255	-0.18%
2023/01/16	2	103.50	7.1	103.58	103.50	-5.1	2,261	-0.23%
2023/01/13	5	102.50	0	0.00	101.50	5	2,252	0.22%
2023/01/12	4	101.88	2	102.00	101.00	2	2,200	0.09%
2023/01/10	0	0.00	6	105.67	104.50	-6	2,203	-0.27%
2023/01/09	5	104.70	2	104.00	104.00	3	2,182	0.14%
2023/01/06	3	102.17	1	99.70	102.00	2	2,163	0.09%
2023/01/04	0.1	97.70	0	0.00	98.50	0.1	2,200	0.00%
2022/12/30	8	97.15	8	96.50	96.30	0	2,255	0.00%
2022/12/29	0	96.60	0	0.00	96.30	0	2,280	0.00%
2022/12/28	2	96.50	3	95.40	95.40	-1	2,345	-0.04%
2022/12/26	2	99.40	2	98.80	98.50	0	2,486	0.00%
2022/12/23	2.1	98.84	2	99.50	99.50	0.1	2,554	0.00%
2022/12/21	0	0.00	1	100.50	100.50	-1	2,707	-0.04%
2022/12/20	0	0.00	3	103.50	100.50	-3	2,752	-0.11%
2022/12/19	0	0.00	8	104.00	103.50	-8	2,786	-0.29%
2022/12/16	0.1	102.57	0	0.00	102.50	0.1	2,826	0.00%
2022/12/14	1	104.50	1	105.00	105.50	0	2,808	0.00%
2022/12/12	0	0.00	3	103.33	103.50	-3	2,793	-0.11%
2022/12/09	3	105.83	14	105.29	105.00	-11	2,796	-0.39%
2022/12/08	16	104.00	0	0.00	104.00	16	2,788	0.57%
2022/12/07	2	105.50	5	104.50	103.50	-3	2,784	-0.11%
2022/12/06	3	107.33	26	109.50	106.50	-23	2,754	-0.84%
2022/12/05	2	110.75	3	112.17	111.00	-1	2,723	-0.04%
2022/12/02	13.1	108.50	6	106.25	108.50	7.1	2,658	0.27%
2022/12/01	28	107.91	11	107.00	106.00	17	2,630	0.65%
2022/11/30	2	103.50	2	104.25	104.50	0	2,535	0.00%
2022/11/29	7	102.86	0	0.00	103.00	7	2,536	0.28%
2022/11/28	17	104.00	5	104.00	104.00	12	2,518	0.48%
2022/11/25	7	104.86	7	104.21	104.00	0	2,550	0.00%
2022/11/24	6	104.00	6	105.08	105.50	0	2,562	0.00%
2022/11/23	1	104.50	1	104.00	104.00	0	2,530	0.00%
2022/11/21	8	105.81	10	104.75	104.50	-2	2,488	-0.08%
2022/11/18	10	105.40	8	106.63	106.00	2	2,459	0.08%
2022/11/17	8.1	104.81	12	105.67	107.00	-4	2,423	-0.16%
2022/11/16	26.1	110.01	13	109.19	108.00	13.1	2,381	0.55%
2022/11/15	5	106.60	12.5	106.93	109.50	-7.5	2,254	-0.33%
2022/11/14	1	97.80	0	0.00	99.70	1	2,158	0.05%
2022/11/11	8.1	100.21	10	99.81	97.80	-1.9	2,164	-0.09%
2022/11/10	2	94.85	7	95.07	95.50	-5	2,125	-0.24%
2022/11/09	6.2	93.93	2	94.20	94.40	4.2	2,125	0.20%
2022/11/08	6	93.58	10	94.92	92.40	-4	2,124	-0.19%
2022/11/07	10	93.96	0	0.00	93.30	10	2,197	0.46%
2022/11/01	1.1	94.71	1	94.70	94.70	0.1	2,396	0.00%
2022/10/28	1	92.10	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	2	90.00	92.90	-2	2,534	-0.08%
2022/10/26	0.1	88.80	0	0.00	88.80	0.1	2,533	0.00%
2022/10/25	3	88.60	3	88.40	87.50	0	2,534	0.00%
2022/10/19	1	91.60	1	91.10	91.10	0	2,641	0.00%
2022/10/18	1	93.00	2	90.50	91.70	-1	2,659	-0.04%
2022/10/14	0.1	91.50	3	90.70	90.50	-2.9	2,810	-0.10%
2022/10/13	2	89.80	1	85.10	85.10	1	2,835	0.04%
2022/10/11	0	0.00	12	89.06	88.50	-12	2,908	-0.41%
2022/10/07	0	0.00	2	94.50	94.60	-2	3,000	-0.07%
2022/10/06	0	0.00	1	94.10	95.50	-1	3,040	-0.03%
2022/10/05	2	96.00	0	0.00	94.20	2	3,049	0.07%
2022/10/04	2	91.40	6	93.43	93.80	-4	3,038	-0.13%
2022/10/03	7	92.47	4	91.30	91.00	3	3,013	0.10%
2022/09/30	3	90.70	3.1	95.07	96.00	-0.1	3,088	0.00%
2022/09/29	1.2	93.20	1	93.70	92.90	0.2	3,245	0.00%
2022/09/28	2	96.95	12	97.28	97.20	-10	3,202	-0.31%
2022/09/26	2.3	106.50	1	109.00	103.00	1.3	3,145	0.04%
2022/09/23	1	113.00	0	0.00	113.00	1	3,130	0.03%
2022/09/22	0	0.00	4	121.00	121.00	-4	3,115	-0.13%
2022/09/21	0	0.00	2	120.50	120.50	-2	3,151	-0.06%
2022/09/19	0	0.00	0.2	122.00	122.00	-0.2	3,200	-0.01%
2022/09/16	1	124.50	0	0.00	122.00	1	3,253	0.03%
2022/09/14	0	0.00	1	124.50	125.00	-1	3,354	-0.03%
2022/09/12	3	126.33	1	125.50	125.50	2	3,473	0.06%
2022/09/07	0	0.00	2	116.75	120.50	-2	3,553	-0.06%
2022/09/06	1	122.00	1	119.00	119.50	0	3,601	0.00%
2022/09/05	4	122.00	2	123.50	122.00	2	3,648	0.05%
2022/09/02	1	128.00	3	128.17	128.50	-2	3,656	-0.05%
2022/09/01	2	127.50	0	0.00	127.50	2	3,671	0.05%
2022/08/31	0	0.00	3	131.67	131.50	-3	3,663	-0.08%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/29	2	126.00	1	125.00	126.00	1	3,692	0.03%
2022/08/25	2	129.50	0	0.00	129.50	2	3,821	0.05%
2022/08/23	12	127.54	17	127.91	127.50	-5	3,982	-0.13%
2022/08/22	14	130.79	17	131.94	128.50	-3	4,022	-0.07%
2022/08/19	2	127.50	3.1	128.03	129.50	-1.1	3,998	-0.03%
2022/08/18	3	123.83	2	125.00	124.50	1	3,947	0.03%
2022/08/16	2	124.75	2	123.25	123.00	0	3,983	0.00%
2022/08/15	6	124.17	7	122.86	124.50	-1	4,055	-0.02%
2022/08/12	3	119.33	7	121.07	122.50	-4	4,094	-0.10%
2022/08/11	3	122.00	2	121.00	120.50	1	4,113	0.02%
2022/08/10	0	0.00	1	121.50	120.50	-1	4,137	-0.02%
2022/08/09	5.1	125.81	1	125.50	125.00	4.1	4,121	0.10%
2022/08/08	2	129.75	4	131.00	130.00	-2	4,069	-0.05%
2022/08/05	5	128.80	5	130.30	129.50	0	4,038	0.00%
2022/08/04	2	125.75	8	126.94	129.50	-6	3,959	-0.15%
2022/08/03	1	125.50	2	126.00	126.00	-1	3,961	-0.03%
2022/08/02	0	0.00	1	126.50	127.00	-1	3,967	-0.03%
2022/08/01	1	127.00	2	127.00	127.00	-1	3,991	-0.03%
2022/07/29	4	128.50	0	0.00	129.00	4	4,034	0.10%
2022/07/28	3	127.67	3.1	126.52	126.50	-0.1	4,072	0.00%
2022/07/27	6	127.17	4	128.13	128.50	2	4,109	0.05%
2022/07/26	8	126.38	12	127.42	127.50	-4	4,362	-0.09%
2022/07/22	3	126.50	2	127.00	125.00	1	4,576	0.02%
2022/07/21	1	126.50	4	125.00	128.00	-3	4,613	-0.07%
2022/07/20	3	125.00	13	122.54	122.00	-10	4,686	-0.21%
2022/07/19	6	123.67	2	123.50	122.50	4	4,758	0.08%
2022/07/18	5	123.30	2	123.00	124.50	3	4,884	0.06%
2022/07/15	8	119.63	16	120.25	122.00	-8	5,046	-0.16%
2022/07/14	9	113.83	4	110.63	114.00	5	4,993	0.10%
2022/07/13	2	109.75	4	109.00	108.00	-2	5,079	-0.04%
2022/07/12	6	107.00	5	106.50	107.00	1	5,151	0.02%
2022/07/11	9	111.83	9	112.50	112.50	0	5,095	0.00%
2022/07/08	13	110.50	7	111.86	111.00	6	5,042	0.12%
2022/07/07	9.7	106.32	13	102.58	111.00	-3.3	4,893	-0.07%
2022/07/06	1.1	113.32	0	0.00	111.50	1.1	4,678	0.02%
2022/07/05	2	122.75	2	123.25	123.50	0	4,631	0.00%
2022/07/04	5	123.30	7.5	122.27	121.50	-2.5	4,591	-0.05%
2022/07/01	2	125.25	2	126.75	122.00	0	4,577	0.00%
2022/06/30	1	132.00	7	129.07	128.50	-6	4,554	-0.13%
2022/06/29	2	132.75	3	134.17	134.50	-1	4,539	-0.02%
2022/06/28	0	0.00	1	132.50	132.50	-1	4,668	-0.02%
2022/06/27	2	130.75	2	132.00	131.50	0	4,742	0.00%
2022/06/24	3	127.33	2	127.25	128.50	1	4,711	0.02%
2022/06/23	2	123.00	3	121.00	124.50	-1	4,660	-0.02%
2022/06/22	0	119.50	0	0.00	119.50	0	4,605	0.00%
2022/06/20	1.1	122.59	2	126.75	122.00	-0.9	4,497	-0.02%
2022/06/17	4	129.25	18.2	129.42	129.50	-14.2	4,437	-0.32%
2022/06/16	3	133.17	2	135.00	131.50	1	4,399	0.02%
2022/06/15	9.1	138.12	6.2	139.39	137.00	2.9	4,351	0.07%
2022/06/14	3	140.85	8	142.31	145.00	-5	4,309	-0.12%
2022/06/13	5	148.50	0	0.00	146.00	5	4,244	0.12%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	0	0.00	0.1	148.00	148.00	-0.1	4,190	0.00%
2022/06/08	1	147.50	8	146.38	146.00	-7	4,161	-0.17%
2022/06/07	5.1	146.90	2	146.00	147.00	3.1	4,144	0.07%
2022/06/06	9	150.56	5	149.90	147.00	4	4,107	0.10%
2022/06/02	5.1	147.00	6	146.42	146.00	-0.9	4,008	-0.02%
2022/06/01	7	148.50	12	147.25	148.00	-5	3,969	-0.13%
2022/05/31	12	148.08	16.1	148.99	147.00	-4.1	3,922	-0.10%
2022/05/30	1	147.00	7	145.21	146.00	-6	3,782	-0.16%
2022/05/27	3	142.33	6	142.92	143.50	-3	3,728	-0.08%
2022/05/26	3	139.83	5	141.40	140.50	-2	3,679	-0.05%
2022/05/25	11	140.45	8	140.00	140.50	3	3,661	0.08%
2022/05/24	5	140.10	2	143.50	138.00	3	3,663	0.08%
2022/05/23	6.2	145.92	16	144.53	142.50	-9.8	3,617	-0.27%
2022/05/20	3	144.00	8	143.31	144.00	-5	3,542	-0.14%
2022/05/19	12.1	141.67	7.1	141.34	144.00	5	3,476	0.14%
2022/05/18	0	0.00	7	140.36	139.50	-7	3,422	-0.20%
2022/05/17	9	139.44	12	139.29	140.00	-3	3,358	-0.09%
2022/05/16	0	0.00	9	137.06	135.00	-9	3,322	-0.27%
2022/05/13	4.1	136.49	6	136.00	135.50	-1.9	3,295	-0.06%
2022/05/12	4	133.38	6	136.00	132.50	-2	3,276	-0.06%
2022/05/11	5	136.90	4	136.63	137.00	1	3,252	0.03%
2022/05/10	1	130.50	10	131.90	135.50	-9	3,192	-0.28%
2022/05/09	2	131.50	0	0.00	133.00	2	3,173	0.06%
2022/05/06	8	135.25	5	133.30	134.50	3	3,131	0.10%
2022/05/05	6.2	135.71	13	136.15	134.50	-6.8	3,077	-0.22%
2022/05/04	6	135.92	4	137.25	135.00	2	3,024	0.07%
2022/05/03	25	141.74	94	141.95	137.00	-69	2,958	-2.33%
2022/04/29	5	138.30	41.6	139.04	138.00	-36.6	2,675	-1.37%
2022/04/28	4	138.50	4	138.38	135.50	0	2,587	0.00%
2022/04/27	8	131.44	5	132.60	136.00	3	2,398	0.13%
2022/04/26	7.5	138.06	12	134.96	131.50	-4.5	2,301	-0.20%
2022/04/25	2.1	136.02	10	136.10	137.00	-8	2,148	-0.37%
2022/04/22	15.4	138.34	6	138.83	138.00	9.4	2,052	0.46%
2022/04/21	23.1	136.35	18	136.14	138.00	5.1	1,943	0.26%
2022/04/20	7	131.36	6.1	131.00	130.50	1	1,676	0.06%
2022/04/19	56	131.15	5.2	130.88	126.50	50.9	1,602	3.17%
2022/04/18	22	123.91	4.1	129.37	130.00	17.9	1,483	1.21%
2022/04/15	1	119.50	0	0.00	119.50	1	1,382	0.07%
2022/04/14	1	122.00	1	121.50	122.00	0	1,419	0.00%
2022/04/11	3.1	118.56	1	121.00	119.50	2.1	1,793	0.12%
2022/04/07	6	121.93	1	122.50	123.00	5	1,864	0.27%
2022/04/06	30	125.75	0	0.00	125.00	30	1,911	1.57%
2022/04/01	0	127.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	3.2	130.69	2	130.00	130.50	1.2	1,990	0.06%
2022/03/30	2	127.25	8.3	129.02	130.50	-6.3	1,826	-0.34%
2022/03/29	0	118.50	1	119.50	119.00	-1	1,743	-0.05%
2022/03/28	0	0.00	17.3	118.22	118.50	-17.3	1,748	-0.99%
2022/03/25	0.5	121.00	1	120.50	120.50	-0.5	1,750	-0.03%
2022/03/24	0.3	121.50	0	0.00	120.50	0.3	1,752	0.02%
2022/03/22	0.2	120.50	2.1	120.26	121.00	-1.9	1,754	-0.11%
2022/03/21	0.2	121.34	2	121.01	121.50	-1.8	1,754	-0.10%
2022/03/18	2	121.50	1	122.00	121.00	1	1,760	0.06%
2022/03/17	22.3	123.12	9	122.17	122.00	13.3	1,788	0.74%
2022/03/16	1.2	118.08	2	119.00	119.50	-0.8	1,777	-0.05%
2022/03/15	3.1	117.33	2	117.25	118.00	1.1	1,772	0.06%
2022/03/10	2.3	119.65	1	120.00	118.00	1.3	1,852	0.07%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/08	0	118.00	5	116.90	116.50	-5	1,968	-0.25%
2022/03/07	1.2	116.65	0.1	117.00	118.50	1	1,988	0.05%
2022/03/04	1	120.50	0	0.00	120.50	1	1,993	0.05%
2022/03/03	1.3	122.12	1	123.50	122.50	0.3	2,013	0.01%
2022/03/02	1	121.50	12	119.00	121.50	-11	2,029	-0.54%
2022/02/25	1	118.06	2	118.50	118.50	-1	2,038	-0.05%
2022/02/24	0.3	119.53	11.1	119.00	118.00	-10.8	2,053	-0.53%
2022/02/23	1	122.00	3	122.50	122.00	-2	2,048	-0.10%
2022/02/22	2.1	120.50	2	120.00	120.00	0.1	2,086	0.00%
2022/02/21	3	122.18	3	122.67	122.50	0	2,091	0.00%
2022/02/18	10.1	122.57	2	124.50	124.50	8.1	2,107	0.38%
2022/02/17	0	131.50	0	0.00	130.50	0	2,049	0.00%
2022/02/16	2.1	131.95	3	133.17	133.00	-0.9	2,083	-0.04%
2022/02/15	0	0.00	3	128.33	128.00	-3	2,116	-0.14%
2022/02/14	1	126.04	1	126.50	126.00	0	2,192	0.00%
2022/02/11	4.1	129.01	4	129.50	128.50	0.1	2,313	0.00%
2022/02/08	2	129.00	0	0.00	129.50	2	2,664	0.08%
2022/02/07	0.1	126.50	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	1.2	125.20	0	0.00	125.50	1.2	2,719	0.05%
2022/01/25	4	126.88	0.5	127.00	126.50	3.5	2,804	0.13%
2022/01/24	1	128.00	3	127.50	129.50	-2	2,841	-0.07%
2022/01/21	2	131.53	0	0.00	131.00	2	2,843	0.07%
2022/01/20	1	133.00	1	132.50	135.00	0	2,851	0.00%
2022/01/19	4.1	133.50	2.2	132.77	133.00	1.9	2,867	0.07%
2022/01/18	1.5	136.33	1	136.50	136.00	0.5	2,872	0.02%
2022/01/17	8	137.75	2.3	137.51	137.00	5.7	2,882	0.20%
2022/01/14	7	136.50	6	139.17	136.00	1	2,897	0.03%
2022/01/13	2	136.50	3	136.83	136.50	-1	2,916	-0.03%
2022/01/12	2	136.50	6	136.17	137.50	-4	2,969	-0.13%
2022/01/11	6	136.76	5	136.60	136.50	1	3,074	0.03%
2022/01/10	6	137.75	1	138.50	139.50	5	3,363	0.15%
2022/01/07	8	139.31	2	139.00	138.00	6	3,428	0.18%
2022/01/06	5	140.90	3	140.50	141.50	2	3,396	0.06%
2022/01/05	2.2	146.19	7	144.79	143.00	-4.8	3,378	-0.14%
2022/01/04	27.5	149.03	35	148.34	146.00	-7.5	3,327	-0.23%
2022/01/03	11.5	144.09	1	145.50	143.00	10.5	3,050	0.34%
2021/12/30	7.2	143.72	10	143.30	143.00	-2.9	3,016	-0.09%
2021/12/29	4	144.13	2	144.00	145.00	2	2,999	0.07%
2021/12/28	4	144.13	34	143.85	143.00	-30	2,959	-1.01%
2021/12/27	2	138.00	2	137.00	137.00	0	2,874	0.00%
2021/12/24	1	138.50	0	0.00	137.50	1	2,893	0.03%
2021/12/23	1	138.50	0	0.00	138.50	1	2,908	0.03%
2021/12/22	0	0.00	2	138.50	137.50	-2	2,943	-0.07%
2021/12/21	1	136.50	2	136.50	137.50	-1	2,949	-0.03%
2021/12/20	2	135.52	0	0.00	135.50	2	2,956	0.07%
2021/12/16	0	138.00	8	138.75	138.00	-8	2,960	-0.27%
2021/12/15	1.1	137.50	1	137.00	136.50	0.1	2,959	0.00%
2021/12/14	6	137.50	0	0.00	136.50	6	2,979	0.20%
2021/12/13	0	138.50	1	138.00	137.50	-1	2,997	-0.03%
2021/12/10	20	141.50	0	0.00	140.50	20	2,997	0.67%
2021/12/09	0	141.50	1	141.50	141.50	-1	3,005	-0.03%
2021/12/08	3	143.83	3	142.00	142.00	0	3,038	0.00%
2021/12/07	1	142.00	15	141.80	142.00	-14	3,038	-0.46%
2021/12/06	1	143.50	0.3	144.83	144.00	0.7	3,028	0.02%
2021/12/03	17	146.62	8	144.88	144.50	9	3,015	0.30%
2021/12/02	1	142.97	12	141.71	143.00	-11	2,974	-0.37%
2021/12/01	0.1	141.75	0.3	141.50	142.00	-0.2	2,961	-0.01%
2021/11/30	0.1	138.00	0	0.00	138.00	0.1	2,964	0.00%
2021/11/29	0	0.00	2	136.50	136.00	-2	3,003	-0.07%
2021/11/26	7	135.28	0	0.00	134.50	7	3,064	0.23%
2021/11/25	7	138.50	3.1	138.49	138.00	3.9	3,102	0.13%
2021/11/24	3	137.50	2	138.25	138.50	1	3,117	0.03%
2021/11/23	3	140.01	1	141.00	138.00	2	3,137	0.06%
2021/11/22	3	141.01	41	141.01	141.00	-38	3,221	-1.18%
2021/11/19	3	143.33	1	145.00	143.00	2	3,264	0.06%
2021/11/18	2	143.50	3	143.50	142.00	-1	3,258	-0.03%
2021/11/17	3	142.00	4	142.75	142.00	-1	3,270	-0.03%
2021/11/16	5	143.40	1	142.50	142.50	4	3,270	0.12%
2021/11/15	2	144.25	2.2	144.18	144.50	-0.2	3,283	-0.01%
2021/11/12	14.1	143.18	6	143.17	143.50	8.1	3,317	0.24%
2021/11/11	3	143.34	2	142.50	142.00	1	3,340	0.03%
2021/11/10	13.1	147.23	9	146.22	147.50	4.1	3,484	0.12%
2021/11/09	18.2	146.63	17.5	146.66	146.50	0.7	3,652	0.02%
2021/11/08	3.1	139.00	8	138.44	138.00	-4.9	3,417	-0.14%
2021/11/05	0	0.00	2	138.75	138.50	-2	3,474	-0.06%
2021/11/04	5	135.00	1	133.50	136.50	4	3,454	0.12%
2021/11/03	0.1	134.50	1	133.50	134.00	-0.9	3,468	-0.03%
2021/11/02	6	139.75	4	138.25	136.50	2	3,486	0.06%
2021/11/01	25	136.24	3	139.00	139.00	22	3,422	0.64%
2021/10/29	38	136.30	17	135.09	135.00	21	3,421	0.61%
2021/10/28	6.1	134.93	8	135.88	135.00	-1.9	3,431	-0.06%
2021/10/27	1	135.00	5	136.00	136.00	-4	3,456	-0.12%
2021/10/26	1	136.00	1	136.50	133.00	0	3,480	0.00%
2021/10/22	1	135.50	3	135.66	134.50	-2	3,615	-0.06%
2021/10/21	6.1	135.70	9	137.83	134.00	-2.9	3,638	-0.08%
2021/10/20	11	137.91	5	136.50	137.50	6	3,645	0.16%
2021/10/19	6	137.50	5	136.80	137.50	1	3,661	0.03%
2021/10/18	21	135.14	8	135.44	134.50	13	3,648	0.36%
2021/10/15	0	0.00	4.3	128.09	131.00	-4.3	3,585	-0.12%
2021/10/14	0	0.00	0	119.50	119.50	0	3,600	0.00%
2021/10/13	0	0.00	3	117.50	119.00	-3	3,706	-0.08%
2021/10/12	2	121.24	0	0.00	121.00	2	3,828	0.05%
2021/10/07	0	0.00	3	125.33	125.50	-3	4,392	-0.07%
2021/10/06	3.1	119.52	0	0.00	119.50	3.1	4,680	0.07%
2021/10/05	3	120.33	1	124.00	124.00	2	5,048	0.04%
2021/10/01	1.5	122.83	2	123.75	121.50	-0.5	5,188	-0.01%
2021/09/30	1	127.50	3	125.00	127.50	-2	5,275	-0.04%
2021/09/29	6.8	126.43	4	127.00	124.50	2.8	5,297	0.05%
2021/09/28	3	131.67	0	0.00	131.50	3	5,324	0.06%
2021/09/23	4	134.13	0	0.00	133.50	4	5,526	0.07%
2021/09/17	0	0.00	98	131.94	136.00	-98	5,678	-1.73%
2021/09/16	1	131.50	1	135.00	132.00	0	5,795	0.00%
2021/09/14	3	140.17	3	139.83	138.00	0	6,005	0.00%
2021/09/13	1	138.55	1.4	140.00	138.50	-0.4	6,083	-0.01%
2021/09/10	0	0.00	1	141.00	144.50	-1	6,200	-0.02%
2021/09/08	1.1	139.95	6	138.00	137.50	-4.9	6,568	-0.08%
2021/09/07	2	140.75	1	141.50	141.50	1	6,608	0.02%
2021/09/06	6	148.90	0	0.00	145.50	6	6,826	0.09%
2021/09/03	10	149.75	5	148.70	148.50	5	7,138	0.07%
2021/09/02	13.3	148.17	6	147.75	147.50	7.3	7,195	0.10%
2021/09/01	12	149.33	8	149.75	152.00	4	7,157	0.06%
2021/08/31	14	145.18	2	144.50	145.00	12	7,103	0.17%
2021/08/30	6	144.33	2	145.00	143.50	4	7,113	0.06%
2021/08/27	4	144.12	9	143.17	142.50	-5	7,142	-0.07%
2021/08/26	101	145.42	11.2	148.13	145.00	89.8	7,202	1.25%	大買/
2021/08/25	7	142.07	1	142.00	145.00	6	7,326	0.08%
2021/08/24	4	138.87	18	137.53	137.00	-14	7,323	-0.19%
2021/08/20	0	0.00	1	135.50	136.00	-1	7,413	-0.01%
2021/08/19	0.1	136.00	2	135.50	135.50	-1.9	7,484	-0.03%
2021/08/18	2	136.00	2	135.75	142.00	0	7,595	0.00%
2021/08/17	1	136.00	0	0.00	134.00	1	7,767	0.01%
2021/08/16	9.3	134.51	6	138.00	134.50	3.3	7,963	0.04%
2021/08/13	42.1	144.09	3	145.33	143.00	39.1	7,790	0.50%
2021/08/12	4	157.75	1	157.50	158.50	3	7,552	0.04%
2021/08/11	10.1	157.66	3	156.50	156.00	7.1	7,576	0.09%
2021/08/10	5.1	160.31	1	163.00	163.00	4.1	7,581	0.05%
2021/08/09	4	162.49	1	161.50	162.00	3	7,659	0.04%
2021/08/06	2.1	165.53	0	0.00	165.50	2.1	7,759	0.03%
2021/08/05	2	169.00	4	168.00	168.00	-2	7,924	-0.03%
2021/08/04	1	172.00	0	0.00	168.50	1	8,069	0.01%
2021/08/02	0	0.00	1	170.00	172.00	-1	8,146	-0.01%
2021/07/30	0	168.50	2	168.25	168.00	-2	8,183	-0.02%
2021/07/29	1.1	166.86	2	170.25	171.50	-0.9	8,221	-0.01%
2021/07/28	18	161.76	3	163.17	163.50	15	8,249	0.18%
2021/07/27	6	172.16	12	174.58	170.50	-6	8,269	-0.07%
2021/07/26	3	175.00	12.2	175.01	175.00	-9.2	8,304	-0.11%
2021/07/23	14	171.00	74	170.16	172.50	-60	8,256	-0.73%
2021/07/22	5.4	169.54	0	0.00	168.00	5.4	8,207	0.07%
2021/07/21	95.2	166.93	15	172.73	167.50	80.2	8,146	0.98%
2021/07/20	8.1	176.32	68	175.50	175.00	-59.9	7,935	-0.75%
2021/07/19	12.2	180.17	13	180.35	179.00	-0.8	7,871	-0.01%
2021/07/16	14.1	183.97	5	184.30	184.50	9.1	7,815	0.12%
2021/07/15	18	187.14	39.3	188.91	188.00	-21.3	7,706	-0.28%
2021/07/14	25	185.46	24.1	185.04	183.00	0.9	7,431	0.01%
2021/07/13	38.5	184.32	27	184.20	180.00	11.5	7,207	0.16%
2021/07/12	24	180.09	35.1	180.81	186.00	-11.1	6,948	-0.16%
2021/07/09	4	171.00	11	170.64	170.50	-7	6,644	-0.11%
2021/07/08	7.2	174.79	11.7	175.23	173.00	-4.5	6,766	-0.07%
2021/07/07	8	171.69	9	172.78	172.00	-1	6,750	-0.01%
2021/07/06	3	169.01	4	169.00	168.00	-1	6,792	-0.01%
2021/07/05	3	171.67	3	172.33	172.00	0	6,838	0.00%
2021/07/02	9.3	167.74	5.1	165.26	168.50	4.2	6,829	0.06%
2021/07/01	14.2	166.84	5.3	166.44	164.00	8.9	6,840	0.13%
2021/06/30	4	168.75	7	168.22	169.00	-3	6,861	-0.04%
2021/06/29	9.1	169.62	2	168.75	168.50	7.1	6,940	0.10%
2021/06/28	1.4	173.02	7.5	173.87	173.00	-6.2	7,134	-0.09%
2021/06/25	18	179.28	18.1	176.50	174.00	-0.1	7,129	0.00%
2021/06/24	8.3	178.16	10.2	177.50	176.50	-1.9	7,045	-0.03%
2021/06/23	19.1	176.03	21.1	176.24	175.00	-2	7,014	-0.03%
2021/06/22	9	172.67	17	170.82	170.50	-8	6,885	-0.12%
2021/06/21	11.1	173.06	7	174.21	171.50	4.1	6,832	0.06%
2021/06/18	18	179.08	45.3	179.32	177.00	-27.3	6,705	-0.41%
2021/06/17	14.1	173.60	13	172.69	174.50	1.1	6,484	0.02%
2021/06/16	9	169.94	15.6	169.48	169.50	-6.5	6,390	-0.10%
2021/06/15	24.3	172.23	22.5	172.64	172.00	1.8	6,359	0.03%
2021/06/11	15.3	166.22	58.1	167.34	167.00	-42.8	6,218	-0.69%
2021/06/10	3.4	156.34	13	158.15	160.00	-9.7	5,943	-0.16%
2021/06/09	4	153.25	2	152.00	152.00	2	5,890	0.03%
2021/06/08	2	153.75	2	154.75	155.00	0	5,946	0.00%
2021/06/07	3	154.67	3	152.33	154.00	0	5,999	0.00%
2021/06/04	0	0.00	9.4	154.68	151.50	-9.4	5,961	-0.16%
2021/06/03	10	156.50	6.4	155.23	157.00	3.6	5,978	0.06%
2021/06/02	37	159.91	22.1	159.65	157.50	14.9	5,940	0.25%
2021/06/01	6	153.50	2.1	154.45	155.00	3.9	5,765	0.07%
2021/05/31	8	153.31	4	152.50	152.50	4	5,804	0.07%
2021/05/28	7.1	153.68	14.1	154.11	154.00	-7	5,953	-0.12%
2021/05/27	13	151.23	5	150.60	149.00	8	5,968	0.13%
2021/05/26	12.3	152.14	8	150.31	150.00	4.3	5,931	0.07%
2021/05/25	19	148.37	18.4	148.76	146.50	0.6	5,877	0.01%
2021/05/24	22.2	138.34	21.6	140.17	143.50	0.6	5,725	0.01%
2021/05/21	8	127.69	5.7	127.79	130.50	2.3	5,541	0.04%
2021/05/20	3.1	129.31	3	124.50	124.50	0.1	5,629	0.00%
2021/05/19	6.1	125.86	4	126.38	127.50	2.1	5,799	0.04%
2021/05/18	8.1	127.78	5	130.00	131.00	3.1	5,877	0.05%
2021/05/17	8.1	127.01	12	124.38	123.50	-3.9	5,961	-0.06%
2021/05/14	12.8	133.72	7	129.43	127.00	5.8	6,002	0.10%
2021/05/13	5	129.31	13	129.85	132.00	-8	6,118	-0.13%
2021/05/12	10.3	123.85	26.5	128.92	122.00	-16.2	6,583	-0.25%
2021/05/11	7.5	137.61	7	138.29	135.00	0.5	6,563	0.01%
2021/05/10	0.2	148.61	7	147.93	147.00	-6.8	6,685	-0.10%
2021/05/07	1.1	150.98	5	150.00	151.50	-4	6,828	-0.06%
2021/05/06	10.3	145.48	3	144.17	142.50	7.3	7,030	0.10%
2021/05/05	6.2	146.66	9.1	146.67	145.00	-2.9	7,264	-0.04%
2021/05/04	11.9	142.10	16.1	141.55	139.50	-4.2	8,261	-0.05%
2021/05/03	10.4	149.47	17	148.41	146.00	-6.6	8,256	-0.08%
2021/04/29	5.1	156.92	6	157.00	156.00	-1	8,413	-0.01%
2021/04/28	1.1	158.60	5	158.00	158.00	-4	8,642	-0.05%
2021/04/27	2.1	160.07	3	160.67	159.50	-0.9	8,883	-0.01%
2021/04/26	6.3	158.44	1	159.00	158.50	5.3	9,122	0.06%
2021/04/23	2	156.00	1	156.00	159.50	1	9,430	0.01%
2021/04/22	7	159.00	0	0.00	156.00	7	9,853	0.07%
2021/04/21	5	160.50	6	160.25	159.50	-1	10,035	-0.01%
2021/04/20	3	162.17	4.1	162.37	162.00	-1.1	10,308	-0.01%
2021/04/19	5	158.60	1	159.00	158.00	4	10,647	0.04%
2021/04/16	5	162.00	0	0.00	161.00	5	11,002	0.05%
2021/04/15	20.1	160.78	9.1	161.77	164.50	11	11,521	0.10%
2021/04/14	19.3	160.62	22.1	157.97	159.00	-2.8	12,043	-0.02%
2021/04/13	25.2	165.40	8	165.56	164.50	17.2	12,703	0.14%
2021/04/12	8.1	169.83	8	169.50	168.00	0.1	12,875	0.00%
2021/04/09	12	176.08	5	175.70	175.00	7	13,056	0.05%
2021/04/08	8	178.94	8	178.06	178.50	0	13,451	0.00%
2021/04/07	7.4	179.39	10	178.95	179.50	-2.6	13,495	-0.02%
2021/04/06	10	177.60	3	176.33	176.00	7	13,482	0.05%
2021/04/01	13	180.69	5	179.30	179.00	8	13,519	0.06%
2021/03/31	40	179.29	38	180.87	181.00	2	13,493	0.01%
2021/03/30	1	174.00	6	175.00	173.50	-5	13,352	-0.04%
2021/03/29	1	172.00	4	173.25	172.50	-3	13,563	-0.02%
2021/03/26	7	171.36	14.2	172.15	173.00	-7.2	13,815	-0.05%
2021/03/25	6	167.18	5	170.00	166.50	1	14,068	0.01%
2021/03/24	7	168.21	2	167.75	167.00	5	14,155	0.04%
2021/03/23	46	170.89	5	172.50	170.00	41	14,331	0.29%
2021/03/22	22	171.71	9	172.00	171.00	13	14,591	0.09%
2021/03/19	1	173.00	3	173.50	174.50	-2	15,058	-0.01%
2021/03/18	6	174.00	5	175.00	174.50	1	15,457	0.01%
2021/03/17	6	174.92	7.2	176.97	173.00	-1.2	16,019	-0.01%
2021/03/16	1	174.49	2	173.00	172.00	-1	16,435	-0.01%
2021/03/15	19	174.37	0	0.00	173.00	19	17,301	0.11%
2021/03/12	5	175.50	6	175.08	174.00	-1	18,042	-0.01%
2021/03/11	4.1	172.44	1	171.50	174.50	3.1	18,240	0.02%
2021/03/10	3	169.34	0	0.00	168.00	3	18,435	0.02%
2021/03/09	7.2	167.79	10	167.20	169.50	-2.8	18,692	-0.01%
2021/03/08	8	169.19	5	169.30	166.50	3	18,842	0.02%
2021/03/05	3.1	169.71	7	170.71	170.00	-3.9	18,948	-0.02%
2021/03/04	11.1	173.59	6	174.17	173.00	5.1	19,169	0.03%
2021/03/03	11	170.86	14	171.78	177.50	-3	19,401	-0.02%
2021/03/02	7.2	168.26	7	171.21	166.50	0.2	19,411	0.00%
2021/02/26	9	172.56	2	172.75	173.00	7	19,843	0.04%
2021/02/25	8.1	175.83	3	174.83	175.00	5.1	20,021	0.03%
2021/02/24	4.1	178.70	7	179.79	177.00	-2.9	20,393	-0.01%
2021/02/23	16.1	177.85	15	178.20	178.50	1.1	20,736	0.01%
2021/02/22	20.1	183.50	2	185.00	181.50	18.1	21,242	0.09%
2021/02/19	20	182.95	18	183.25	183.50	2	21,752	0.01%
2021/02/18	15	178.90	14	179.07	179.00	1	22,257	0.00%
2021/02/17	19.1	179.32	14.1	180.61	181.00	5.1	22,991	0.02%
2021/02/05	25	175.68	9	176.72	174.50	16	23,351	0.07%
2021/02/04	49	172.83	15	172.65	174.00	34	23,961	0.14%
2021/02/03	77.4	181.18	29	181.14	178.00	48.4	24,408	0.20%
2021/02/02	8	191.31	8	192.06	192.50	0	24,549	0.00%
2021/02/01	24	184.00	15	183.67	191.00	9	25,135	0.04%
2021/01/29	10	189.20	19	190.45	185.50	-9	25,467	-0.04%
2021/01/28	27	194.80	9	194.83	192.00	18	25,635	0.07%
2021/01/27	27	205.43	7	204.64	203.00	20	25,941	0.08%
2021/01/26	63	209.49	77	211.24	203.00	-14	26,040	-0.05%
2021/01/25	1	203.50	2	201.00	200.00	-1	24,975	0.00%
2021/01/22	12	201.13	12	204.17	203.00	0	24,898	0.00%
2021/01/21	4	199.63	13	200.88	203.00	-9	24,715	-0.04%
2021/01/20	10	199.20	13	199.62	195.00	-3	24,517	-0.01%
2021/01/19	29	205.07	19	203.27	204.00	10	24,299	0.04%
2021/01/18	13	195.50	20	197.50	202.50	-7	24,131	-0.03%
2021/01/15	39	203.46	25.1	205.23	193.00	13.9	23,970	0.06%
2021/01/14	13	202.50	11	203.64	199.00	2	23,591	0.01%
2021/01/13	36	202.64	15	203.20	202.00	21	23,410	0.09%
2021/01/12	59.3	205.49	59.3	203.54	199.50	0	23,156	0.00%
2021/01/11	14	203.00	38	201.66	205.50	-24	22,830	-0.11%
2021/01/08	45	201.36	32.2	200.02	196.00	12.8	22,519	0.06%
2021/01/07	26.1	201.24	52	202.05	203.00	-25.9	22,024	-0.12%
2021/01/06	53	195.49	96	195.45	193.00	-43	21,470	-0.20%
2021/01/05	35	189.74	33	190.65	188.00	2	20,708	0.01%
2021/01/04	38	186.83	28	188.11	187.50	10	20,524	0.05%
2020/12/31	41	184.27	57	185.37	183.50	-16	20,324	-0.08%
2020/12/30	9	173.28	12	174.13	176.50	-3	19,893	-0.02%
2020/12/29	14	172.71	2	172.50	171.50	12	19,833	0.06%
2020/12/28	14	172.71	5	172.70	172.00	9	19,785	0.05%
2020/12/25	6	170.67	6	169.17	169.00	0	19,703	0.00%
2020/12/24	22	171.77	13	171.38	170.00	9	19,653	0.05%
2020/12/23	13	172.00	21	172.48	173.50	-8	19,578	-0.04%
2020/12/22	16	168.31	31	168.00	167.50	-15	19,489	-0.08%
2020/12/21	42	165.30	17	164.65	164.00	25	19,295	0.13%
2020/12/18	10.1	171.90	9	172.22	171.50	1.1	19,108	0.01%
2020/12/17	12	172.29	8	173.88	175.00	4	19,345	0.02%
2020/12/16	35	174.31	20	175.10	171.50	15	19,198	0.08%
2020/12/15	43.3	171.94	36.1	171.09	171.00	7.2	18,978	0.04%
2020/12/14	33.1	180.21	54.3	180.50	176.00	-21.2	18,544	-0.11%
2020/12/11	59.4	195.57	29	194.28	188.00	30.4	18,244	0.17%
2020/12/10	28.5	203.69	28	206.57	208.50	0.5	17,953	0.00%
2020/12/09	96.1	205.64	70.3	205.30	204.00	25.8	17,732	0.15%
2020/12/08	35	191.46	40	194.74	199.00	-5	16,902	-0.03%
2020/12/07	21.1	178.90	33	179.08	181.00	-11.9	16,210	-0.07%
2020/12/04	39.4	181.00	24	178.65	176.50	15.4	16,011	0.10%
2020/12/03	19.1	179.04	37	180.04	185.00	-17.9	15,856	-0.11%
2020/12/02	22	179.07	24	178.21	177.00	-2	15,706	-0.01%
2020/12/01	15	179.30	11	180.32	180.50	4	15,636	0.03%
2020/11/30	32	180.59	19	180.21	179.50	13	15,668	0.08%
2020/11/27	37	174.88	16	175.66	177.00	21	15,781	0.13%
2020/11/26	14.1	179.22	7	180.93	179.50	7.1	15,633	0.05%
2020/11/25	36	181.36	27	181.80	179.00	9	15,522	0.06%
2020/11/24	13.4	188.92	8	187.63	185.00	5.4	15,127	0.04%
2020/11/23	24	187.15	31	187.82	190.00	-7	15,109	-0.05%
2020/11/20	32	190.81	14	189.79	187.00	18	15,053	0.12%
2020/11/19	29	187.16	30	188.60	189.50	-1	14,903	-0.01%
2020/11/18	34.1	184.86	30.1	184.60	186.50	4	14,501	0.03%
2020/11/17	50	185.08	36	182.65	179.50	14	14,192	0.10%
2020/11/16	56	181.47	41	183.44	190.00	15	13,878	0.11%
2020/11/13	38	168.97	46	170.11	175.00	-8	13,259	-0.06%
2020/11/12	58	169.99	105	169.82	170.00	-47	12,977	-0.36%	大賣/
2020/11/11	42	162.45	53.1	161.79	171.00	-11.1	12,355	-0.09%
2020/11/10	88.1	157.77	57	158.24	160.00	31.1	11,944	0.26%
2020/11/09	25	153.18	51	152.42	156.50	-26	11,295	-0.23%
2020/11/06	40	141.37	132	140.06	142.50	-92	10,799	-0.85%	大賣/
2020/11/05	33	134.95	46	135.61	136.50	-13	10,591	-0.12%
2020/11/04	16	131.09	47	133.04	135.00	-31	10,510	-0.29%
2020/11/03	13	125.81	17	128.82	127.00	-4	10,071	-0.04%
2020/11/02	1	119.00	6	119.50	119.50	-5	9,829	-0.05%
2020/10/30	2	120.50	2	121.00	120.00	0	9,998	0.00%
2020/10/29	3	116.67	9	117.11	121.00	-6	10,137	-0.06%
2020/10/28	5	122.00	5	120.70	120.50	0	10,289	0.00%
2020/10/27	1	123.00	9	121.94	124.00	-8	10,407	-0.08%
2020/10/26	5	124.50	8	124.88	122.50	-3	10,636	-0.03%
2020/10/23	12	123.42	18	124.14	124.50	-6	10,925	-0.05%
2020/10/22	4	118.38	8	120.50	121.00	-4	11,681	-0.03%
2020/10/21	1	117.50	2	119.50	117.00	-1	12,242	-0.01%
2020/10/20	5	116.60	8	117.06	117.50	-3	12,615	-0.02%
2020/10/19	23	119.39	0	0.00	118.50	23	12,784	0.18%
2020/10/16	2	120.25	6	119.75	118.50	-4	13,006	-0.03%
2020/10/15	1	122.00	4	123.75	123.00	-3	13,396	-0.02%
2020/10/14	2	123.50	1	123.50	122.50	1	13,720	0.01%
2020/10/13	1	122.50	3	122.33	123.50	-2	14,190	-0.01%
2020/10/12	9	122.94	15	122.60	121.50	-6	14,629	-0.04%
2020/10/08	12	121.08	113	121.85	121.00	-101	15,305	-0.66%	大賣/鉅額交易
2020/10/07	0	0.00	11	119.23	118.00	-11	15,940	-0.07%
2020/10/06	3	117.83	5	118.10	117.00	-2	16,476	-0.01%
2020/10/05	4	116.25	1	117.50	116.50	3	17,141	0.02%
2020/09/29	4	114.50	22	114.27	113.50	-18	18,154	-0.10%
2020/09/28	4	113.13	4	113.88	114.00	0	18,800	0.00%
2020/09/25	7	111.07	7	113.57	110.50	0	19,141	0.00%
2020/09/24	7	115.29	3	115.17	115.00	4	19,447	0.02%
2020/09/23	8	117.81	11	118.41	119.50	-3	20,036	-0.01%
2020/09/22	172	119.12	12	118.67	118.00	160	20,364	0.79%	大買/鉅額交易
2020/09/21	0	0.00	1	125.50	125.50	-1	20,809	0.00%
2020/09/18	1	127.50	2	128.50	127.00	-1	21,670	0.00%
2020/09/17	4	127.50	3	127.33	127.00	1	22,528	0.00%
2020/09/16	18	130.33	19	129.29	128.00	-1	23,416	0.00%
2020/09/15	42	131.38	39	130.09	129.50	3	23,469	0.01%
2020/09/14	19.1	129.40	51	130.02	131.50	-32	23,225	-0.14%
2020/09/11	13	125.12	16	125.28	125.50	-3	23,024	-0.01%
2020/09/10	17	127.38	18	127.31	125.00	-1	22,969	0.00%
2020/09/09	14	124.25	8	125.25	126.50	6	22,944	0.03%
2020/09/08	3	125.33	11	124.86	126.00	-8	22,944	-0.03%
2020/09/07	9	124.78	2	126.75	124.00	7	22,954	0.03%
2020/09/04	13	125.00	19	126.76	129.00	-6	22,976	-0.03%
2020/09/03	7	129.14	3	129.17	127.50	4	22,886	0.02%
2020/09/02	13	128.58	19	129.32	129.00	-6	22,798	-0.03%
2020/09/01	5	124.20	15	124.60	125.50	-10	22,541	-0.04%
2020/08/31	5	123.70	15	124.17	123.50	-10	22,476	-0.04%
2020/08/28	6	119.83	7	120.36	123.00	-1	22,550	0.00%
2020/08/27	16	122.44	19	121.95	121.50	-3	22,530	-0.01%
2020/08/26	23	121.33	17	121.21	122.00	6	22,493	0.03%
2020/08/25	14	115.57	15	116.80	118.00	-1	22,183	0.00%
2020/08/24	39	109.41	11	111.00	112.00	28	21,931	0.13%
2020/08/21	20	107.13	20	107.63	110.00	0	21,832	0.00%
2020/08/20	23	107.93	51	108.51	102.00	-28	21,572	-0.13%
2020/08/19	11	115.05	14	115.54	112.50	-3	21,309	-0.01%
2020/08/18	14	118.39	10	117.50	118.00	4	21,142	0.02%
2020/08/17	12	123.33	20	123.75	122.00	-8	20,998	-0.04%
2020/08/14	38	120.64	36	121.81	126.00	2	21,133	0.01%
2020/08/13	12	123.21	15	121.17	120.50	-3	20,947	-0.01%
2020/08/12	27	124.52	17	124.85	123.50	10	20,939	0.05%
2020/08/11	30	129.70	34	130.10	127.50	-4	20,872	-0.02%
2020/08/10	33	129.27	69	129.09	128.00	-36	20,869	-0.17%
2020/08/07	21	128.29	15	129.20	126.50	6	20,790	0.03%
2020/08/06	17	128.41	17	129.47	128.50	0	20,802	0.00%
2020/08/05	24	128.52	23	129.15	127.00	1	20,761	0.00%
2020/08/04	12	128.29	10	128.25	128.00	2	20,817	0.01%
2020/08/03	8	126.81	10	127.65	125.00	-2	20,802	-0.01%
2020/07/31	7	123.14	16	125.03	126.00	-9	20,709	-0.04%
2020/07/30	18	125.53	12	125.54	123.00	6	20,683	0.03%
2020/07/29	58	119.63	31	120.85	125.00	27	20,576	0.13%
2020/07/28	173	133.23	89	127.18	119.00	84	20,433	0.41%	大買/
2020/07/27	49	128.64	114	129.20	130.00	-65	19,670	-0.33%	大賣/
2020/07/24	113	127.03	28	125.75	122.00	85	19,162	0.44%	大買/
2020/07/23	28	126.18	10	125.55	125.50	18	18,906	0.10%
2020/07/22	27	125.83	29	125.55	128.00	-2	18,943	-0.01%
2020/07/21	35	126.39	26	126.69	126.50	9	18,718	0.05%
2020/07/20	37	119.47	24	118.96	120.50	13	18,387	0.07%
2020/07/17	42	122.40	32	122.98	121.50	10	18,135	0.06%
2020/07/16	23	126.09	21	126.64	128.00	2	17,773	0.01%
2020/07/15	41	129.68	45	130.51	125.00	-4	17,379	-0.02%
2020/07/14	54	139.69	35	139.90	136.50	19	16,998	0.11%
2020/07/13	29	135.09	51	137.78	140.50	-22	16,475	-0.13%
2020/07/10	37	134.85	38	136.26	128.00	-1	16,084	-0.01%
2020/07/09	94	139.02	90	137.47	138.00	4	15,491	0.03%
2020/07/08	57	132.10	38	132.51	133.00	19	14,981	0.13%
2020/07/07	125	125.64	144	126.78	129.50	-19	14,728	-0.13%	大買/大賣/
2020/07/06	105	122.63	105	124.23	123.00	0	14,173	0.00%	大買/大賣/
2020/07/03	36	123.13	32	121.31	119.50	4	13,982	0.03%
2020/07/02	40	121.95	148	122.50	125.00	-108	13,554	-0.80%	大賣/鉅額交易
2020/07/01	25	116.38	24.1	115.77	116.00	0.9	12,873	0.01%
2020/06/30	64	116.63	112	117.25	112.00	-48	12,431	-0.39%	大賣/
2020/06/29	72	110.15	105	112.11	115.00	-33	11,637	-0.28%	大賣/
2020/06/24	68	102.08	176	104.80	105.50	-108	10,716	-1.01%	大賣/鉅額交易
2020/06/23	46	93.20	93	92.71	96.10	-47	9,831	-0.48%
2020/06/22	95	85.73	18	86.78	87.40	77	8,916	0.86%
2020/06/19	2	84.75	11	84.76	84.00	-9	8,763	-0.10%
2020/06/18	2	83.40	6	83.72	84.40	-4	8,698	-0.05%
2020/06/17	5	81.50	4	81.35	81.30	1	8,622	0.01%
2020/06/16	16	81.43	5	82.04	82.30	11	8,616	0.13%
2020/06/15	2	80.40	20	79.90	79.80	-18	8,564	-0.21%
2020/06/12	12	79.33	8	80.18	81.50	4	8,550	0.05%
2020/06/11	25	83.81	3	83.10	81.60	22	8,523	0.26%
2020/06/10	1	86.00	13	86.33	86.10	-12	8,428	-0.14%
2020/06/09	2.1	86.24	5	86.22	86.00	-2.9	8,424	-0.03%
2020/06/08	9	87.29	7.6	87.35	86.80	1.4	8,733	0.02%
2020/06/05	19	86.70	10	87.17	86.80	9	8,930	0.10%
2020/06/04	7	87.13	74	86.12	86.50	-67	9,056	-0.74%
2020/06/03	9	86.01	22	86.29	85.90	-13	9,109	-0.14%
2020/06/02	11	86.37	20	86.18	84.00	-9	9,114	-0.10%
2020/06/01	15	84.57	13	83.89	85.20	2	9,265	0.02%
2020/05/29	3	82.20	0	0.00	81.70	3	9,465	0.03%
2020/05/28	6	82.88	66	82.61	81.50	-60	9,550	-0.63%
2020/05/27	11	84.98	8	84.55	84.00	3	9,539	0.03%
2020/05/26	61	84.72	22	85.23	84.50	39	9,532	0.41%
2020/05/25	10	82.60	9	82.84	83.40	1	9,439	0.01%
2020/05/22	15	82.57	11	82.82	81.90	4	9,445	0.04%
2020/05/21	48	83.01	19	82.97	84.50	29	9,372	0.31%
2020/05/20	15	78.39	3	78.70	78.20	12	9,126	0.13%
2020/05/19	37	79.37	19	78.38	77.70	18	9,054	0.20%
2020/05/18	21	80.88	127	80.90	79.10	-106	8,949	-1.18%	大賣/鉅額交易
2020/05/15	33	81.70	47	85.28	83.50	-14	8,879	-0.16%
2020/05/14	21	87.40	69	85.89	85.20	-48	8,911	-0.54%
2020/05/13	31	87.91	11	87.84	88.40	20	9,000	0.22%
2020/05/12	12	87.16	24	87.18	86.10	-12	9,134	-0.13%
2020/05/11	31	87.35	25	87.67	87.30	6	9,661	0.06%
2020/05/08	68	85.62	6	85.32	84.80	62	9,777	0.63%
2020/05/07	9	83.94	30	83.88	83.70	-21	9,807	-0.21%
2020/05/06	7.3	81.97	18	82.01	81.70	-10.7	9,836	-0.11%
2020/05/05	16	84.45	11	85.85	83.50	5	9,946	0.05%
2020/05/04	73.3	84.64	38.9	84.10	85.00	34.4	9,910	0.35%
2020/04/30	21	83.08	28	83.34	82.70	-7	9,851	-0.07%
2020/04/29	15	82.77	9	83.08	81.90	6	9,859	0.06%
2020/04/28	29	82.80	19	82.80	82.00	10	9,997	0.10%
2020/04/27	28	79.81	26	81.35	83.00	2	9,876	0.02%
2020/04/24	19	77.94	28	78.29	77.70	-9	9,790	-0.09%
2020/04/23	47	78.25	13	78.08	78.10	34	10,157	0.33%
2020/04/22	11	74.87	24	76.70	76.80	-13	10,429	-0.12%
2020/04/21	15	76.19	51	75.14	75.00	-36	10,445	-0.34%
2020/04/20	8	78.69	4	78.10	78.60	4	10,568	0.04%
2020/04/17	48	81.16	40	80.50	79.40	8	10,565	0.08%
2020/04/16	42	77.39	62.1	74.60	78.00	-20.1	10,358	-0.19%
2020/04/15	20	74.29	25	74.61	74.70	-5	10,145	-0.05%
2020/04/14	11	73.39	10	73.48	73.60	1	9,967	0.01%
2020/04/13	12	72.58	1	72.20	72.10	11	9,871	0.11%
2020/04/10	15	72.78	7	73.61	74.50	8	9,748	0.08%
2020/04/09	32	72.14	12	71.18	71.20	20	9,553	0.21%
2020/04/08	17	71.94	6	71.88	73.30	11	9,411	0.12%
2020/04/07	0	0.00	2	68.50	69.00	-2	9,184	-0.02%
2020/04/06	0	0.00	1	60.50	62.80	-1	9,159	-0.01%
2020/04/01	1	61.00	20	60.59	61.00	-19	9,162	-0.21%
2020/03/31	5	58.00	4	58.15	59.00	1	9,188	0.01%
2020/03/27	12	59.73	0	0.00	57.00	12	9,680	0.12%
2020/03/26	15	56.25	1	56.00	58.50	14	9,843	0.14%
2020/03/25	21	55.30	0	0.00	55.30	21	10,074	0.21%
2020/03/24	20	50.20	1	50.30	50.30	19	10,400	0.18%
2020/03/23	0	0.00	1	45.80	45.80	-1	10,540	-0.01%
2020/03/20	11	45.99	0	0.00	48.55	11	10,709	0.10%
2020/03/19	10	44.15	0	0.00	44.15	10	11,096	0.09%
2020/03/18	3	51.10	0	0.00	49.05	3	11,755	0.03%
2020/03/17	6	54.52	16.6	54.10	54.50	-10.6	12,081	-0.09%
2020/03/16	7	62.06	7	64.90	59.90	0	12,017	0.00%
2020/03/13	0	0.00	5	66.50	66.50	-5	11,967	-0.04%
2020/03/12	19	75.33	94	74.73	73.80	-75	11,995	-0.63%
2020/03/11	53	87.15	27	85.69	82.00	26	11,586	0.22%
2020/03/10	17	85.55	27	85.70	88.90	-10	11,269	-0.09%
2020/03/09	45	87.94	18	87.34	85.40	27	11,052	0.24%
2020/03/06	21	92.63	18	92.78	92.20	3	10,805	0.03%
2020/03/05	21	93.42	29	93.77	94.40	-8	10,694	-0.07%
2020/03/04	17	90.54	19	90.28	90.50	-2	10,369	-0.02%
2020/03/03	14	92.13	15.2	92.92	93.30	-1.2	10,123	-0.01%
2020/03/02	16	85.56	11	86.33	88.00	5	10,366	0.05%
2020/02/27	19	91.98	28	89.28	88.90	-9	10,608	-0.08%
2020/02/26	15	91.97	21	91.83	91.00	-6	10,801	-0.06%
2020/02/25	17	90.68	15	92.87	92.80	2	11,563	0.02%
2020/02/24	4	89.78	5	90.98	92.00	-1	12,057	-0.01%
2020/02/21	14	90.57	9	90.96	90.70	5	12,145	0.04%
2020/02/20	8	90.30	10	90.50	90.50	-2	12,200	-0.02%
2020/02/19	9	88.30	11	89.21	89.60	-2	12,238	-0.02%
2020/02/18	9	87.77	21	89.20	87.10	-12	12,283	-0.10%
2020/02/17	15	91.41	11	93.78	90.30	4	12,367	0.03%
2020/02/14	27	92.69	28	92.84	92.90	-1	12,039	-0.01%
2020/02/13	28	94.74	44	93.65	92.20	-16	11,828	-0.14%
2020/02/12	52	92.89	70	92.92	93.90	-18	11,698	-0.15%
2020/02/11	15	88.39	39	88.78	90.30	-24	11,126	-0.22%
2020/02/10	38	81.63	39	82.67	82.10	-1	10,831	-0.01%
2020/02/07	6	83.30	8	83.03	81.50	-2	10,693	-0.02%
2020/02/06	28	82.87	30	83.21	84.50	-2	10,615	-0.02%
2020/02/05	7	79.66	11	79.16	79.10	-4	10,467	-0.04%
2020/02/04	10	79.45	10	79.34	80.20	0	10,441	0.00%
2020/02/03	12	73.51	18	71.55	74.70	-6	10,361	-0.06%
2020/01/31	20	78.61	32	78.80	78.60	-12	10,724	-0.11%
2020/01/30	3	80.70	1	80.70	80.70	2	10,841	0.02%
2020/01/20	36	90.25	19	90.17	89.60	17	11,261	0.15%
2020/01/17	31	90.30	52	89.98	90.00	-21	11,488	-0.18%
2020/01/16	19.2	86.17	26	86.15	87.20	-6.8	11,434	-0.06%
2020/01/15	10	84.18	12	84.13	83.50	-2	11,303	-0.02%
2020/01/14	7	83.97	22	83.64	84.60	-15	11,542	-0.13%
2020/01/13	2	81.85	14	81.48	80.60	-12	11,503	-0.10%
2020/01/10	17.2	81.09	11	80.66	80.30	6.2	11,529	0.05%
2020/01/09	1	80.80	0	0.00	80.80	1	11,344	0.01%
2020/01/08	2	77.20	0	0.00	77.00	2	11,346	0.02%
2020/01/07	10	78.00	14	75.96	76.30	-4	11,372	-0.04%
2020/01/06	1	78.50	2	78.40	77.70	-1	11,420	-0.01%
2020/01/03	2	80.05	0	0.00	79.20	2	11,433	0.02%
2020/01/02	0	0.00	2	81.60	80.00	-2	11,458	-0.02%
2019/12/31	1	79.30	0	0.00	80.50	1	11,465	0.01%
2019/12/30	1	80.00	3	80.00	80.00	-2	11,489	-0.02%
2019/12/27	1	80.80	4	80.63	81.00	-3	11,507	-0.03%
2019/12/26	0	0.00	8	79.15	79.50	-8	11,499	-0.07%
2019/12/25	21	80.70	23	80.87	77.80	-2	11,476	-0.02%
2019/12/24	11	79.49	4	79.98	80.50	7	11,212	0.06%
2019/12/23	9	76.97	6	76.83	77.70	3	11,084	0.03%
2019/12/20	21	80.49	22	80.45	78.80	-1	10,936	-0.01%
2019/12/19	54	83.81	69	84.94	83.00	-15	10,824	-0.14%
2019/12/18	10	82.24	6	82.25	83.00	4	10,621	0.04%
2019/12/17	42	82.72	18	82.61	82.80	24	10,511	0.23%
2019/12/16	61	82.21	54	82.19	83.50	7	10,491	0.07%
2019/12/13	52	80.98	41	81.44	79.40	11	10,099	0.11%
2019/12/12	29	77.22	24	78.00	79.70	5	9,473	0.05%
2019/12/11	6	72.03	6	71.97	72.50	0	9,150	0.00%
2019/12/10	1	71.40	2	71.30	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	15	70.80	71.50	-15	9,189	-0.16%
2019/12/05	1	67.40	1	68.30	67.40	0	9,199	0.00%
2019/12/04	0	0.00	2	67.40	67.40	-2	9,452	-0.02%
2019/12/02	0	0.00	18	63.96	64.80	-18	9,657	-0.19%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	51	67.64	32	67.36	66.20	19	9,792	0.19%
2019/11/26	26	69.95	15	69.92	69.90	11	9,471	0.12%
2019/11/25	24	70.51	22	70.69	70.30	2	9,255	0.02%
2019/11/22	92	71.38	59	71.52	71.00	33	9,023	0.37%
2019/11/21	38	66.87	47	66.91	70.00	-9	8,275	-0.11%
2019/11/20	14	64.15	10	64.44	63.70	4	7,756	0.05%
2019/11/19	37	63.49	35	64.04	64.10	2	7,777	0.03%
2019/11/18	7	64.29	22	64.54	63.50	-15	8,006	-0.19%
2019/11/15	41	63.78	3	64.33	64.00	38	8,002	0.47%
2019/11/14	41	63.06	66	64.01	64.30	-25	7,985	-0.31%
2019/11/13	16	63.39	22	64.05	63.60	-6	8,007	-0.07%
2019/11/12	15	62.00	15	62.93	63.60	0	8,029	0.00%
2019/11/11	37	61.30	16	60.56	60.90	21	8,044	0.26%
2019/11/08	24	64.75	20	66.34	67.00	4	7,968	0.05%
2019/11/07	5	64.14	16	64.05	64.20	-11	7,975	-0.14%
2019/11/06	16	67.47	2	65.90	65.90	14	8,028	0.17%
2019/11/05	2	68.00	2	66.60	66.60	0	8,016	0.00%
2019/11/04	1	65.70	15	66.59	67.00	-14	8,031	-0.17%
2019/11/01	12	63.00	16	64.38	65.70	-4	7,989	-0.05%
2019/10/31	14	63.36	19	63.77	62.90	-5	7,970	-0.06%
2019/10/30	27	64.99	30	64.63	65.30	-3	7,902	-0.04%
2019/10/29	20	61.52	22	61.78	62.50	-2	7,459	-0.03%
2019/10/28	26	61.14	35.6	61.05	62.50	-9.6	7,213	-0.13%
2019/10/25	28	58.74	12	58.28	58.40	16	6,847	0.23%
2019/10/24	25	55.73	34	55.59	57.10	-9	6,622	-0.14%
2019/10/23	18	53.81	37	54.23	53.20	-19	6,388	-0.30%
2019/10/22	45	52.39	55	51.86	53.40	-10	6,493	-0.15%
2019/10/21	42	50.79	43	50.20	50.70	-1	6,472	-0.02%
2019/10/18	7	48.69	5	48.84	48.75	2	6,602	0.03%
2019/10/17	0	0.00	2	46.98	47.10	-2	6,751	-0.03%
2019/10/16	0.1	46.90	1	46.60	46.60	-0.9	6,805	-0.01%
2019/10/15	0	0.00	7	46.64	46.70	-7	6,832	-0.10%
2019/10/14	14	45.81	14	45.84	45.85	0	6,886	0.00%
2019/10/09	0	0.00	2	46.80	46.75	-2	6,921	-0.03%
2019/10/08	5	47.24	3	47.65	46.80	2	7,248	0.03%
2019/10/07	7	47.80	1	48.30	47.80	6	7,375	0.08%
2019/10/04	2	48.65	13	48.95	48.00	-11	7,409	-0.15%
2019/10/03	2	47.53	2	48.13	48.45	0	7,488	0.00%
2019/10/02	0	0.00	1	47.50	47.65	-1	7,522	-0.01%
2019/10/01	1	48.30	0	0.00	47.80	1	7,684	0.01%
2019/09/27	0	0.00	2	47.48	47.80	-2	7,994	-0.03%
2019/09/26	4	48.86	1	48.75	47.70	3	8,055	0.04%
2019/09/25	1	49.20	11	48.50	48.60	-10	7,997	-0.13%
2019/09/24	13	50.33	7	49.70	49.20	6	7,972	0.08%
2019/09/23	2	50.80	0	0.00	51.60	2	7,820	0.03%
2019/09/20	8	49.63	2	49.60	49.65	6	7,658	0.08%
2019/09/19	12	50.13	17	50.28	49.75	-5	7,631	-0.07%
2019/09/18	0	0.00	1	48.65	48.70	-1	7,452	-0.01%
2019/09/17	1	48.20	2	48.95	48.20	-1	7,429	-0.01%
2019/09/16	1	49.35	5	49.38	49.15	-4	7,406	-0.05%
2019/09/12	0	0.00	2	49.10	49.10	-2	7,355	-0.03%
2019/09/11	1	49.40	5	49.60	48.90	-4	7,347	-0.05%
2019/09/10	1	49.00	0	0.00	48.70	1	7,287	0.01%
2019/09/09	1	50.00	1	49.45	49.55	0	7,298	0.00%
2019/09/06	15	50.57	13	50.47	49.60	2	7,253	0.03%
2019/09/05	2	49.10	2	49.65	49.10	0	6,993	0.00%
2019/09/04	11	49.27	13	49.56	49.00	-2	6,930	-0.03%
2019/09/03	0.5	48.05	2	48.43	48.15	-1.5	6,843	-0.02%
2019/09/02	3	47.92	2	47.98	47.80	1	6,790	0.01%
2019/08/30	3	47.98	7	47.98	48.10	-4	6,767	-0.06%
2019/08/29	4.2	46.96	2	47.23	46.95	2.2	6,653	0.03%
2019/08/28	2	47.05	3	47.05	46.50	-1	6,616	-0.02%
2019/08/27	0	0.00	9	46.23	45.75	-9	6,507	-0.14%
2019/08/26	5	45.82	16	45.86	45.25	-11	6,483	-0.17%
2019/08/23	4	47.75	2	47.35	47.10	2	6,419	0.03%
2019/08/22	13	48.60	11	49.00	48.20	2	6,365	0.03%
2019/08/21	89.3	49.26	88	48.83	49.50	1.3	6,219	0.02%
2019/08/20	5	47.24	2	47.63	46.70	3	5,900	0.05%
2019/08/19	0	0.00	10	47.30	47.20	-10	5,832	-0.17%
2019/08/16	20	46.84	1	47.15	46.15	19	5,768	0.33%
2019/08/15	9	48.52	6	47.04	49.10	3	5,559	0.05%
2019/08/14	0	0.00	2	48.73	47.70	-2	5,492	-0.04%
2019/08/13	6	48.18	1	47.70	47.70	5	5,415	0.09%
2019/08/12	7	49.00	2	49.08	48.90	5	5,341	0.09%
2019/08/08	5	46.79	5	47.05	47.85	0	5,247	0.00%
2019/08/07	7	45.67	7	45.05	44.30	0	5,122	0.00%
2019/08/06	6	44.13	14	44.79	45.05	-8	5,075	-0.16%
2019/08/05	6	46.98	25	46.73	46.35	-19	4,992	-0.38%
2019/08/02	7	46.44	36	46.46	46.50	-29	4,936	-0.59%
2019/08/01	6	47.74	29	48.16	48.25	-23	4,875	-0.47%
2019/07/31	3	48.78	9	48.59	49.00	-6	4,831	-0.12%
2019/07/30	26	48.07	12	47.15	47.50	14	4,736	0.30%
2019/07/29	10	49.93	1	50.10	49.50	9	4,617	0.19%
2019/07/26	10	51.63	6.1	51.60	51.00	3.9	4,519	0.09%
2019/07/25	4	50.93	3.1	50.87	51.50	0.9	4,353	0.02%
2019/07/24	12	50.93	31.7	50.37	51.50	-19.7	4,223	-0.47%
2019/07/23	31	49.01	6	49.07	48.05	25	3,858	0.65%
2019/07/22	32	46.11	44	46.62	48.95	-12	3,506	-0.34%
2019/07/19	15	44.57	19	44.14	44.50	-4	3,149	-0.13%
2019/07/18	6	42.36	4	42.83	41.95	2	2,877	0.07%
2019/07/17	2	43.88	3	43.45	43.25	-1	2,829	-0.04%
2019/07/16	8	44.34	8	44.28	44.00	0	2,815	0.00%
2019/07/15	6	43.03	10	43.06	43.65	-4	2,741	-0.15%
2019/07/12	64	44.18	71	44.27	43.10	-7	2,702	-0.26%
2019/07/11	17	42.88	17	41.44	43.00	0	2,412	0.00%
2019/07/10	1	40.65	0	0.00	40.80	1	2,316	0.04%
2019/07/09	4	41.83	13	41.52	40.40	-9	2,410	-0.37%
2019/07/08	9	41.83	3	41.85	41.30	6	2,324	0.26%
2019/07/05	14	41.18	4	40.80	42.40	10	2,310	0.43%
2019/07/04	18	40.38	4	40.21	40.30	14	2,161	0.65%
2019/07/03	1	38.60	3	39.30	39.30	-2	1,933	-0.10%
2019/07/02	0	0.00	1	35.25	35.75	-1	1,850	-0.05%
2019/07/01	6	35.28	4	35.28	35.20	2	1,845	0.11%
2019/06/28	3	34.15	3	34.20	34.35	0	1,851	0.00%
2019/06/27	0	0.00	1	33.85	33.80	-1	1,887	-0.05%
2019/06/26	0	0.00	4	33.55	33.70	-4	1,907	-0.21%
2019/06/25	0	0.00	1	34.20	33.65	-1	1,971	-0.05%
2019/06/24	0	0.00	2	34.20	34.20	-2	2,078	-0.10%
2019/06/20	2	34.55	0	0.00	34.55	2	2,057	0.10%
2019/06/18	2	34.55	2	34.35	34.70	0	2,061	0.00%
2019/06/17	12	35.29	5	34.81	34.85	7	2,070	0.34%
2019/06/12	1	34.45	0	0.00	34.30	1	2,045	0.05%
2019/06/11	6	34.32	1	34.80	34.00	5	2,045	0.24%
2019/06/10	2	32.20	0	0.00	32.45	2	1,978	0.10%
2019/06/06	2	31.95	1	32.40	31.65	1	1,978	0.05%
2019/06/05	1	32.00	0	0.00	31.55	1	1,972	0.05%
2019/06/03	0	0.00	5	32.05	32.05	-5	2,032	-0.25%
2019/05/31	9	32.76	0	0.00	32.55	9	2,041	0.44%
2019/05/29	4	32.56	10	32.60	32.60	-6	2,041	-0.29%
2019/05/27	0	0.00	6	31.50	31.55	-6	2,075	-0.29%
2019/05/24	0	0.00	7	31.55	31.85	-7	2,089	-0.33%
2019/05/23	0	0.00	1	31.90	31.50	-1	2,102	-0.05%
2019/05/22	2	33.23	0	0.00	33.00	2	2,137	0.09%
2019/05/20	0.2	33.55	0	0.00	33.45	0.2	2,227	0.01%
2019/05/17	0.1	34.40	0	0.00	33.95	0.1	2,285	0.00%
2019/05/16	2	35.50	3	35.05	35.00	-1	2,381	-0.04%
2019/05/15	5	36.10	0	0.00	36.15	5	2,541	0.20%
2019/05/14	5	34.15	1	34.95	35.10	4	2,621	0.15%
2019/05/13	2.2	35.72	0	0.00	35.00	2.2	2,659	0.08%
2019/05/10	0	0.00	8	36.64	35.60	-8	2,744	-0.29%
2019/05/09	3	37.40	0	0.00	36.10	3	2,759	0.11%
2019/05/06	0	0.00	1	38.90	38.50	-1	2,907	-0.03%
2019/05/03	2	39.75	1	39.90	39.75	1	3,405	0.03%
2019/05/02	4	39.46	0	0.00	39.80	4	3,565	0.11%
2019/04/30	0	0.00	5	39.30	39.60	-5	3,570	-0.14%
2019/04/29	15.3	39.30	9	39.22	39.30	6.3	3,562	0.18%
2019/04/26	2	40.68	4	40.61	40.75	-2	3,544	-0.06%
2019/04/24	0	0.00	3	43.00	42.05	-3	3,522	-0.09%
2019/04/23	4	42.43	0	0.00	42.50	4	3,508	0.11%
2019/04/22	10	42.93	2	43.30	43.30	8	3,497	0.23%
2019/04/19	3	41.88	4	41.71	41.80	-1	3,463	-0.03%
2019/04/18	2	42.10	18	42.80	41.40	-16	3,447	-0.46%
2019/04/17	2	43.95	0	0.00	43.60	2	3,387	0.06%
2019/04/16	4	44.05	15	43.04	43.30	-11	3,329	-0.33%
2019/04/15	52	43.47	37	43.71	44.00	15	3,260	0.46%
2019/04/12	1	41.75	1	41.55	42.00	0	3,118	0.00%
2019/04/11	0	0.00	1	42.90	41.20	-1	3,102	-0.03%
2019/04/10	4	42.08	2	42.03	41.90	2	3,043	0.07%
2019/04/09	0	0.00	19	42.10	42.70	-19	3,017	-0.63%
2019/04/08	0	0.00	3	41.25	41.45	-3	2,915	-0.10%
2019/04/03	0.3	40.90	1	40.95	40.90	-0.8	2,892	-0.03%
2019/04/02	2	41.75	4	41.33	41.45	-2	2,886	-0.07%
2019/04/01	19	41.21	2	41.35	40.95	17	2,858	0.59%
2019/03/29	6	40.38	6	40.93	40.00	0	2,810	0.00%
2019/03/28	16	41.36	4	41.44	40.70	12	2,797	0.43%
2019/03/27	5	41.11	4	40.96	41.60	1	2,738	0.04%
2019/03/26	1	39.05	11	39.31	39.00	-10	2,635	-0.38%
2019/03/25	1	39.69	3	39.38	38.95	-2	2,649	-0.07%
2019/03/22	1	40.50	5	40.04	40.50	-4	2,641	-0.15%
2019/03/21	10	39.00	1	39.00	39.00	9	2,615	0.34%
2019/03/20	0	0.00	3	39.60	39.15	-3	2,631	-0.11%
2019/03/19	2	39.25	1	39.20	39.15	1	2,632	0.04%
2019/03/14	1	38.90	1	38.50	38.50	0	2,645	0.00%
2019/03/13	1	38.35	1	38.50	38.35	0	2,674	0.00%
2019/03/12	0.3	38.55	0	0.00	38.50	0.3	2,703	0.01%
2019/03/07	5	39.50	1	39.90	38.00	4	2,872	0.14%
2019/03/06	0	0.00	1	40.45	40.05	-1	2,892	-0.03%
2019/03/05	1	40.90	0	40.65	40.60	1	2,926	0.03%
2019/03/04	1	40.70	6	40.58	40.65	-5	2,959	-0.17%
2019/02/27	0	0.00	1	40.05	40.00	-1	2,970	-0.03%
2019/02/26	0	0.00	2	40.60	40.20	-2	2,979	-0.07%
2019/02/25	0	0.00	4	40.88	40.75	-4	3,017	-0.13%
2019/02/22	1	41.45	2	41.15	40.75	-1	3,024	-0.03%
2019/02/21	4	41.85	2	41.93	41.50	2	3,023	0.07%
2019/02/20	4	40.96	11	41.21	41.10	-7	2,984	-0.23%
2019/02/19	11	42.16	3	42.48	41.40	8	2,963	0.27%
2019/02/18	4	40.90	6	40.67	41.10	-2	2,940	-0.07%
2019/02/15	12	43.18	23	43.08	42.00	-11	2,897	-0.38%
2019/02/14	24	42.85	19	43.01	43.25	5	2,836	0.18%
2019/02/13	12	41.03	15	40.47	41.10	-3	2,698	-0.11%
2019/02/12	5	40.00	3	40.28	39.55	2	2,629	0.08%
2019/02/11	19	39.63	19	39.93	39.80	0	2,624	0.00%
2019/01/30	5	37.82	8	37.68	38.00	-3	2,563	-0.12%
2019/01/29	1	37.55	5	37.67	37.45	-4	2,623	-0.15%
2019/01/28	1	38.65	5	38.43	38.20	-4	2,676	-0.15%
2019/01/25	12	38.20	21	38.12	38.10	-9	2,673	-0.34%
2019/01/24	91	38.18	34	38.33	38.30	57	2,630	2.17%
2019/01/23	14	35.63	19	36.25	37.00	-5	2,159	-0.23%
2019/01/22	1	33.55	4	33.86	33.65	-3	2,019	-0.15%
2019/01/21	5	33.68	17	33.60	33.50	-12	2,031	-0.59%
2019/01/18	2	33.15	4	33.40	33.55	-2	2,082	-0.10%
2019/01/17	2	33.33	0	0.00	32.75	2	2,130	0.09%
2019/01/16	3	32.62	0	0.00	33.10	3	2,164	0.14%
2019/01/14	0	0.00	5	31.90	32.00	-5	2,229	-0.22%
2019/01/09	1	33.70	0	0.00	33.30	1	2,315	0.04%
2019/01/08	0	0.00	2	33.00	32.90	-2	2,370	-0.08%
2019/01/04	47	31.56	6	32.25	32.30	41	2,508	1.63%
2019/01/03	3	32.95	5	32.94	32.85	-2	2,569	-0.08%
2019/01/02	1	34.25	0	0.00	33.75	1	2,641	0.04%
2018/12/28	5	33.60	1	33.90	34.00	4	2,704	0.15%
2018/12/27	1	34.25	0	0.00	33.65	1	2,816	0.04%
2018/12/24	0	0.00	2	35.20	34.90	-2	2,839	-0.07%
2018/12/22	0	0.00	10	34.25	34.50	-10	2,854	-0.35%
2018/12/21	1	34.30	47	33.34	34.65	-46	2,869	-1.60%
2018/12/20	2	34.00	21	34.04	33.95	-19	2,864	-0.66%
2018/12/19	8	34.93	0	0.00	34.85	8	2,869	0.28%
2018/12/18	2	35.45	0	0.00	35.15	2	2,888	0.07%
2018/12/14	40	36.97	0	0.00	36.90	40	2,936	1.36%
2018/12/13	12	37.40	1	37.50	37.55	11	2,962	0.37%
2018/12/12	0	0.00	11	37.25	37.10	-11	2,975	-0.37%
2018/12/10	1.5	36.38	52	36.22	36.05	-50.5	3,033	-1.66%
2018/12/07	0	0.00	2	37.35	37.50	-2	3,078	-0.06%
2018/12/06	1	36.65	0	0.00	36.50	1	3,194	0.03%
2018/12/05	2	39.10	0	0.00	38.65	2	3,204	0.06%
2018/12/04	0	0.00	5	40.05	40.00	-5	3,221	-0.16%
2018/12/03	3	40.57	15	40.42	40.80	-12	3,242	-0.37%
2018/11/30	5	38.04	0	0.00	38.00	5	3,177	0.16%
2018/11/29	15	37.48	12	37.60	36.50	3	3,152	0.10%
2018/11/28	1	36.00	6	36.03	36.30	-5	3,150	-0.16%
2018/11/27	3	35.28	8	35.15	35.50	-5	3,147	-0.16%
2018/11/26	1	34.25	0	0.00	34.30	1	3,164	0.03%
2018/11/23	0	0.00	1.5	33.88	33.75	-1.5	3,191	-0.05%
2018/11/22	1	34.00	0	0.00	33.80	1	3,231	0.03%
2018/11/20	1	34.00	1	34.10	34.10	0	3,288	0.00%
2018/11/19	2	34.55	1	34.45	34.50	1	3,308	0.03%
2018/11/15	1	33.10	1	33.70	33.70	0	3,416	0.00%
2018/11/14	2	34.80	1	34.40	34.40	1	3,500	0.03%
2018/11/12	1	36.30	1	35.55	35.55	0	3,909	0.00%
2018/11/08	0	0.00	1	36.20	35.10	-1	3,953	-0.03%
2018/11/07	2	35.65	2	35.95	36.00	0	3,938	0.00%
2018/11/06	6	36.10	0	0.00	34.85	6	3,983	0.15%
2018/11/05	5	36.64	11	36.33	37.35	-6	3,980	-0.15%
2018/11/02	2	35.73	5	35.82	35.00	-3	3,990	-0.08%
2018/11/01	3	34.65	2	34.60	34.80	1	3,981	0.03%
2018/10/31	10	33.15	1	33.15	33.00	9	4,014	0.22%
2018/10/30	6	31.54	3	31.85	31.70	3	4,161	0.07%
2018/10/29	11	32.05	1	32.20	32.00	10	4,148	0.24%
2018/10/26	5	31.68	10	32.45	32.35	-5	4,163	-0.12%
2018/10/25	1	32.85	0	0.00	32.30	1	4,145	0.02%
2018/10/24	0	0.00	3	35.55	35.35	-3	4,114	-0.07%
2018/10/23	2	35.45	0	0.00	34.90	2	4,101	0.05%
2018/10/22	1	35.20	6	36.12	36.05	-5	4,080	-0.12%
2018/10/19	13	34.05	4	34.16	34.25	9	4,066	0.22%
2018/10/18	0	0.00	1.1	36.00	35.40	-1.1	4,033	-0.03%
2018/10/17	14	36.19	2	35.90	35.50	12	4,051	0.30%
2018/10/16	7	35.55	12	35.48	35.50	-5	4,109	-0.12%
2018/10/15	20	33.49	17	33.92	34.50	3	4,119	0.07%
2018/10/12	12	31.27	5	32.09	32.35	7	4,089	0.17%
2018/10/11	7	31.49	2	31.40	31.35	5	4,057	0.12%
2018/10/09	16	36.63	11.9	35.36	34.80	4.1	4,030	0.10%
2018/10/08	12	38.55	8	39.71	37.85	4	4,021	0.10%
2018/10/05	23	40.22	43	40.43	39.80	-20	4,160	-0.48%
2018/10/04	1	44.05	1	44.60	44.15	0	4,088	0.00%
2018/10/03	4	45.03	2	44.25	44.60	2	4,111	0.05%
2018/10/02	2	45.88	7	45.66	45.60	-5	4,132	-0.12%
2018/10/01	0	0.00	1	45.10	46.15	-1	4,158	-0.02%
2018/09/28	1	44.75	0	0.00	44.50	1	4,241	0.02%
2018/09/27	11	44.85	1.3	44.86	44.75	9.7	4,267	0.23%
2018/09/26	4	45.68	2	46.10	45.40	2	4,284	0.05%
2018/09/25	0	0.00	5	45.20	46.30	-5	4,307	-0.12%
2018/09/21	5	43.97	3	44.23	44.50	2	4,321	0.05%
2018/09/20	8	43.46	1	43.70	43.30	7	4,336	0.16%
2018/09/19	8	45.78	13	45.12	45.00	-5	4,340	-0.12%
2018/09/18	12	45.20	0	0.00	44.85	12	4,366	0.27%
2018/09/17	1	47.20	10	46.92	46.95	-9	4,410	-0.20%
2018/09/14	20	46.42	3	46.92	47.90	17	4,438	0.38%
2018/09/13	6	44.87	6	44.88	45.05	0	4,433	0.00%
2018/09/12	17	43.51	5	44.24	43.20	12	4,445	0.27%
2018/09/11	14	47.08	10	47.31	46.90	4	4,497	0.09%
2018/09/10	15	47.36	5	48.55	46.20	10	4,775	0.21%
2018/09/07	15	49.87	13	49.04	49.25	2	4,878	0.04%
2018/09/06	5	50.88	5	51.08	50.50	0	4,877	0.00%
2018/09/05	10	51.91	10	51.86	51.40	0	4,910	0.00%
2018/09/04	26	51.59	6	51.60	51.90	20	4,927	0.41%
2018/09/03	26	50.18	1	50.90	49.80	25	4,920	0.51%
2018/08/31	30	50.71	33	50.78	51.40	-3	4,944	-0.06%
2018/08/30	10	51.25	4	50.70	50.50	6	5,026	0.12%
2018/08/29	8	51.18	7	50.91	50.80	1	5,096	0.02%
2018/08/28	1	50.20	2	50.15	50.70	-1	5,122	-0.02%
2018/08/27	43	47.64	2	48.23	48.45	41	5,167	0.79%
2018/08/24	5	47.05	17	47.41	47.05	-12	5,223	-0.23%
2018/08/23	8	46.23	18	46.53	47.60	-10	5,431	-0.18%
2018/08/22	4	46.98	7.3	46.65	46.95	-3.3	5,505	-0.06%
2018/08/21	10	45.71	3	45.75	46.50	7	5,605	0.12%
2018/08/20	31	46.73	89	48.10	44.60	-58	5,688	-1.02%
2018/08/17	15	52.34	3	52.47	49.20	12	5,577	0.22%
2018/08/16	19	54.76	3	54.80	54.60	16	5,737	0.28%
2018/08/15	11	55.40	6	55.65	55.30	5	5,824	0.09%
2018/08/14	11	55.70	3	56.17	56.70	8	6,281	0.13%
2018/08/13	6	56.13	2.1	55.65	55.90	3.9	6,524	0.06%
2018/08/10	9	58.96	0	0.00	58.20	9	6,505	0.14%
2018/08/09	12	61.77	11	61.99	61.00	1	6,484	0.02%
2018/08/08	0	0.00	0.4	63.40	60.10	-0.4	6,496	-0.01%
2018/08/07	2	58.65	11	59.21	60.60	-9	6,623	-0.14%
2018/08/06	22	56.07	10.5	57.19	59.20	11.5	6,601	0.17%
2018/08/02	6	60.13	4	60.50	59.80	2	6,568	0.03%
2018/08/01	5	60.02	41	60.06	60.30	-36	6,598	-0.55%
2018/07/31	1	58.50	2	59.05	59.30	-1	6,607	-0.02%
2018/07/30	8	58.09	1	59.40	57.70	7	6,648	0.11%
2018/07/27	3	59.23	3	59.10	59.60	0	6,701	0.00%
2018/07/26	1	58.80	0	0.00	58.80	1	6,753	0.01%
2018/07/25	0	0.00	1	59.80	58.90	-1	6,821	-0.01%
2018/07/24	5	58.80	2	59.30	59.60	3	6,847	0.04%
2018/07/23	5	58.70	9	58.34	58.20	-4	6,874	-0.06%
2018/07/20	16	64.71	34	63.95	63.40	-18	6,858	-0.26%
2018/07/19	14	63.50	2	63.90	63.00	12	6,858	0.17%
2018/07/18	1	63.00	7	63.11	62.80	-6	6,915	-0.09%
2018/07/17	11	63.18	20	63.41	62.80	-9	6,945	-0.13%
2018/07/16	54	63.65	45	63.03	63.00	9	6,935	0.13%
2018/07/13	1	63.50	12	63.59	63.80	-11	6,892	-0.16%
2018/07/12	5	59.20	0.6	59.80	59.80	4.4	6,751	0.06%
2018/07/11	1	58.50	1	57.40	58.10	0	6,782	0.00%
2018/07/10	20	56.75	22	56.53	57.50	-2	6,794	-0.03%
2018/07/09	21	54.80	7	55.06	55.20	14	6,819	0.21%
2018/07/06	11	54.54	2	56.90	54.30	9	6,863	0.13%
2018/07/05	12	59.17	11	59.01	57.60	1	6,871	0.01%
2018/07/04	8	59.00	3	59.13	58.60	5	6,896	0.07%
2018/07/03	6.2	59.49	6	60.03	58.50	0.2	6,918	0.00%
2018/07/02	13.1	60.85	0	0.00	61.00	13.1	6,962	0.19%
2018/06/29	12	60.13	5	60.34	60.80	7	6,971	0.10%
2018/06/28	12	58.03	1	58.10	58.00	11	6,950	0.16%
2018/06/27	15	59.85	6	60.50	58.80	9	6,970	0.13%
2018/06/26	5	60.02	0	0.00	60.00	5	6,948	0.07%
2018/06/25	11	61.79	0	0.00	60.90	11	6,964	0.16%
2018/06/22	7	63.23	15.3	63.23	63.00	-8.3	7,101	-0.12%
2018/06/21	43	65.44	7.9	64.99	65.30	35.1	7,276	0.48%
2018/06/20	27	62.41	51	61.16	64.10	-24	7,278	-0.33%
2018/06/19	24.5	64.92	15	65.19	64.30	9.5	7,169	0.13%
2018/06/15	52	72.83	50	71.65	71.40	2	6,933	0.03%
2018/06/14	11	70.31	11	69.95	70.40	0	6,884	0.00%
2018/06/13	5	69.50	3	70.17	69.20	2	6,928	0.03%
2018/06/12	4.1	71.14	3	70.67	70.50	1.1	7,086	0.02%
2018/06/11	3.1	70.78	4	70.35	70.10	-0.9	7,271	-0.01%
2018/06/08	7	71.91	4	71.63	71.50	3	7,345	0.04%
2018/06/07	65	74.61	104	73.78	72.90	-39	7,612	-0.51%	大賣/
2018/06/06	15	73.13	16	73.37	73.00	-1	7,774	-0.01%
2018/06/05	5	72.70	10	73.00	72.10	-5	7,830	-0.06%
2018/06/04	8	72.93	5	72.74	72.70	3	7,807	0.04%
2018/06/01	6	70.48	10	70.74	70.10	-4	7,751	-0.05%
2018/05/31	74	74.55	62.3	73.54	70.90	11.8	7,704	0.15%
2018/05/30	91	73.48	84	72.90	73.00	7	7,571	0.09%
2018/05/29	67	76.79	63	75.54	74.90	4	7,497	0.05%
2018/05/28	17	75.79	26	75.95	75.10	-9	7,378	-0.12%
2018/05/25	61	74.07	67	73.59	73.20	-6	7,271	-0.08%
2018/05/24	38	74.23	39	73.94	73.80	-1	7,205	-0.01%
2018/05/23	38	70.96	50	70.83	70.70	-12	7,078	-0.17%
2018/05/22	93	70.79	103	72.21	72.20	-10	7,194	-0.14%	大賣/
2018/05/21	50	66.83	54	69.03	69.40	-4	6,877	-0.06%
2018/05/18	40.3	63.78	50	63.41	63.10	-9.8	6,979	-0.14%
2018/05/17	8.4	66.14	10	66.61	65.30	-1.6	6,951	-0.02%
2018/05/16	35	66.79	16	66.39	66.40	19	7,154	0.27%
2018/05/15	19	65.17	28	65.67	67.00	-9	7,358	-0.12%
2018/05/14	1	61.90	10	62.49	63.40	-9	7,452	-0.12%
2018/05/11	15.5	63.41	7	62.84	62.30	8.5	7,482	0.11%
2018/05/10	7	63.40	9	63.27	64.50	-2	7,516	-0.03%
2018/05/09	8.2	61.59	6	62.67	61.90	2.2	7,592	0.03%
2018/05/08	52.1	62.13	54	61.56	61.40	-1.9	7,650	-0.02%
2018/05/07	41	61.77	44	62.15	62.90	-3	7,823	-0.04%
2018/05/04	37.2	60.96	41	61.48	61.50	-3.8	7,886	-0.05%
2018/05/03	60	59.95	59	60.26	59.50	1	7,912	0.01%
2018/05/02	21	58.73	9	60.20	60.40	12	8,047	0.15%
2018/04/30	27	56.21	28	56.80	57.90	-1	8,141	-0.01%
2018/04/27	25	53.73	27.1	54.62	54.90	-2.1	8,263	-0.03%
2018/04/26	12	55.53	25	54.27	53.70	-13	8,558	-0.15%
2018/04/25	13	56.20	13	56.85	57.10	0	8,678	0.00%
2018/04/24	31	55.93	8	56.26	56.00	23	8,806	0.26%
2018/04/23	7	59.26	4	60.63	59.20	3	9,012	0.03%
2018/04/20	2	61.00	2	61.35	62.10	0	9,165	0.00%
2018/04/19	2	62.10	14	61.78	61.90	-12	9,529	-0.13%
2018/04/18	23	61.43	37	60.56	61.20	-14	9,643	-0.15%
2018/04/17	7	61.21	13	61.28	60.70	-6	9,895	-0.06%
2018/04/16	6	63.65	0	0.00	63.30	6	10,093	0.06%
2018/04/13	11	63.01	5	63.56	63.50	6	10,590	0.06%
2018/04/12	6	61.40	7.6	60.94	62.40	-1.6	10,774	-0.01%
2018/04/11	48	63.06	46	60.99	61.10	2	10,948	0.02%
2018/04/10	35	63.81	31	63.02	63.00	4	11,167	0.04%
2018/04/09	5	63.60	2.4	63.58	62.70	2.6	11,366	0.02%
2018/04/03	56	63.63	18	64.76	64.10	38	11,541	0.33%
2018/04/02	47	67.31	42	67.00	66.30	5	11,640	0.04%
2018/03/31	7	66.31	5	66.82	66.20	2	11,838	0.02%
2018/03/30	11	67.49	21	67.14	66.20	-10	11,981	-0.08%
2018/03/29	5	67.58	12	67.44	67.00	-7	12,188	-0.06%
2018/03/28	10	67.19	2	68.80	66.20	8	12,285	0.07%
2018/03/27	54	72.24	52	69.47	68.40	2	12,524	0.02%
2018/03/26	16	70.06	27	69.29	70.60	-11	12,551	-0.09%
2018/03/23	24	64.04	14	64.21	65.70	10	12,542	0.08%
2018/03/22	6	66.97	7	66.90	66.10	-1	12,725	-0.01%
2018/03/21	47	68.31	52	67.95	67.80	-5	12,931	-0.04%
2018/03/20	12	67.04	7	67.11	67.20	5	13,239	0.04%
2018/03/19	16	69.60	16	70.94	69.00	0	13,717	0.00%
2018/03/16	50	71.54	47	70.14	70.30	3	13,950	0.02%
2018/03/15	20.1	70.98	16	71.06	71.20	4.1	14,241	0.03%
2018/03/14	8	67.98	19	67.91	68.90	-11	14,539	-0.08%
2018/03/13	62	67.43	62	67.83	68.00	0	14,988	0.00%
2018/03/12	27	62.99	36	64.44	65.60	-9	15,185	-0.06%
2018/03/09	24	59.96	14	59.90	59.70	10	15,259	0.07%
2018/03/08	8	58.64	18	58.88	58.40	-10	15,516	-0.06%
2018/03/07	15	58.91	46	58.10	58.00	-31	15,768	-0.20%
2018/03/06	1	57.70	7	57.86	58.00	-6	16,338	-0.04%
2018/03/05	31	58.25	8	58.91	56.80	23	16,639	0.14%
2018/03/02	2	57.60	10	57.88	58.20	-8	17,129	-0.05%
2018/03/01	3	57.37	2	56.75	57.50	1	17,425	0.01%
2018/02/27	8	58.13	28	57.58	57.20	-20	17,791	-0.11%
2018/02/26	16.5	57.98	4	57.80	56.90	12.5	17,987	0.07%
2018/02/23	79	59.29	87	58.71	58.70	-8	18,280	-0.04%
2018/02/22	34	56.12	17	57.06	56.80	17	18,695	0.09%
2018/02/21	13	53.65	47	53.47	53.40	-34	18,942	-0.18%
2018/02/12	79	52.51	128	54.18	51.60	-49	19,135	-0.26%	大賣/
2018/02/09	15	57.30	0	0.00	57.30	15	19,299	0.08%
2018/02/08	44	64.86	50	64.42	63.60	-6	19,581	-0.03%
2018/02/07	139.5	68.23	56	68.45	64.50	83.5	19,761	0.42%	大買/
2018/02/06	127	68.28	46	69.03	67.60	81	19,925	0.41%	大買/
2018/02/05	7	74.96	1	74.10	75.10	6	19,735	0.03%
2018/02/02	14	77.94	28	77.99	78.00	-14	19,966	-0.07%
2018/02/01	7	78.37	6	78.55	77.50	1	20,568	0.00%
2018/01/31	5	77.50	13	76.16	77.50	-8	21,135	-0.04%
2018/01/30	23	76.58	8	77.19	75.60	15	21,137	0.07%
2018/01/29	16	76.53	12	76.25	76.00	4	21,218	0.02%
2018/01/26	10	74.62	11	75.32	75.00	-1	21,171	0.00%
2018/01/25	24.2	76.67	9	77.18	75.00	15.2	21,192	0.07%
2018/01/24	14	74.28	12	75.66	77.30	2	21,410	0.01%
2018/01/23	37.3	76.21	14	76.47	75.50	23.3	21,282	0.11%
2018/01/22	57	75.84	15	76.21	76.00	42	21,229	0.20%
2018/01/19	36	80.51	26	80.00	79.60	10	21,023	0.05%
2018/01/18	37	80.15	38	78.90	78.70	-1	20,894	0.00%
2018/01/17	58	79.21	52	78.93	78.70	6	20,796	0.03%
2018/01/16	19.5	79.21	13	78.50	78.30	6.5	20,598	0.03%
2018/01/15	24	77.21	35	78.29	80.10	-11	20,533	-0.05%
2018/01/12	13	73.32	6	73.37	73.50	7	20,312	0.03%
2018/01/11	56	73.61	60	73.65	72.70	-4	20,526	-0.02%
2018/01/10	20	72.20	4	71.33	71.00	16	20,382	0.08%
2018/01/09	87	75.64	53	75.06	73.60	34	20,314	0.17%
2018/01/08	15	82.92	9	83.09	80.80	6	19,997	0.03%
2018/01/05	36	84.18	40	84.66	84.30	-4	20,234	-0.02%
2018/01/04	47	83.64	33	83.43	83.70	14	20,093	0.07%
2018/01/03	15	81.31	9	81.67	80.70	6	19,829	0.03%
2018/01/02	26	80.25	10	80.00	79.90	16	19,745	0.08%