茂達 (6138)-元大-新竹經國券商分點個股進出

台股 » 個股 » 茂達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂達

(6138)

可現股當沖

股價
188.0
漲跌
▼9.0
漲幅
-4.57%
成交量
2,770張
產業
上櫃半導體類股
533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

茂達 (6138)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
2024/04/19	3.1	188.84	1.5	191.22	188.00	1.6	2,032	0.08%
2024/04/18	3.1	197.20	0	0.00	197.00	3.1	2,025	0.15%
2024/04/17	2.1	197.51	1	198.00	203.00	1.1	2,064	0.05%
2024/04/16	3	196.33	22	197.93	195.00	-19	2,144	-0.88%
2024/04/15	0	202.56	0	0.00	201.50	0	2,227	0.00%
2024/04/12	0.1	206.00	0	0.00	205.50	0.1	2,248	0.00%
2024/04/11	2	205.50	2	205.00	204.00	0	2,267	0.00%
2024/04/10	8.2	209.55	2	209.50	208.00	6.2	2,288	0.27%
2024/04/09	2	201.26	8	204.50	204.50	-6	2,264	-0.26%
2024/04/08	3	207.83	0	0.00	206.50	3	2,276	0.13%
2024/04/03	1	201.50	1	202.00	205.00	0	2,306	0.00%
2024/04/02	8	205.50	2	206.25	203.50	6	2,443	0.25%
2024/03/29	2	202.50	1	203.00	202.00	1	2,512	0.04%
2024/03/28	2	202.00	1	203.50	201.50	1	2,578	0.04%
2024/03/27	1	202.00	0	0.00	202.00	1	2,711	0.04%
2024/03/26	22	204.98	1	205.00	204.00	21	2,833	0.74%
2024/03/22	1	208.01	0	0.00	209.00	1	3,065	0.03%
2024/03/21	0	0.00	2	218.50	213.00	-2	3,070	-0.07%
2024/03/20	1	212.00	1	216.00	212.00	0	3,102	0.00%
2024/03/19	2	214.25	0	0.00	211.00	2	3,171	0.06%
2024/03/18	2	212.50	2	212.00	215.50	0	3,227	0.00%
2024/03/15	3.1	213.81	7	212.36	212.50	-4	3,288	-0.12%
2024/03/14	3	203.50	11	207.41	210.50	-8	3,277	-0.24%
2024/03/13	13	202.50	4	200.25	200.00	9	3,278	0.28%
2024/03/12	5	204.50	11	205.64	205.00	-6	3,304	-0.18%
2024/03/11	15	208.82	22	204.93	204.00	-7	3,308	-0.21%
2024/03/08	21	217.30	22	210.50	209.50	-1	3,302	-0.03%
2024/03/07	11	228.12	11	219.01	219.00	0	3,311	0.00%
2024/03/06	1	225.99	1	225.50	223.50	0	3,302	0.00%
2024/03/05	1	229.50	2	227.00	227.00	-1	3,293	-0.03%
2024/03/04	11	231.32	12	229.79	229.50	-1	3,319	-0.03%
2024/03/01	26	233.06	23	228.48	228.50	3	3,315	0.09%
2024/02/29	5	239.70	2.2	241.96	234.50	2.8	3,327	0.08%
2024/02/27	7	226.93	3	230.00	231.00	4	3,258	0.12%
2024/02/26	1	219.00	6	220.08	218.00	-5	3,313	-0.15%
2024/02/22	2	223.50	0	0.00	224.00	2	3,512	0.06%
2024/02/21	6	224.50	0	0.00	223.50	6	3,691	0.16%
2024/02/20	5	223.30	6	227.67	227.00	-1	3,709	-0.03%
2024/02/19	27.1	238.06	33.1	228.44	227.50	-6	3,673	-0.16%
2024/02/16	26.3	230.38	31	233.47	237.50	-4.7	3,750	-0.13%
2024/02/15	30.1	225.39	26.1	226.01	226.00	4	3,787	0.11%
2024/02/05	12	222.67	12.2	220.12	220.00	-0.2	3,797	-0.01%
2024/02/02	0	220.75	13	219.96	219.50	-13	3,861	-0.34%
2024/01/31	2	208.50	2	208.75	210.00	0	3,989	0.00%
2024/01/30	6	214.08	6	212.00	212.00	0	4,034	0.00%
2024/01/29	2	208.78	2	211.25	214.00	0	4,021	0.00%
2024/01/26	29	213.62	23.6	209.58	209.00	5.5	4,020	0.14%
2024/01/25	0	216.43	0.1	216.50	219.00	-0.1	3,989	0.00%
2024/01/24	12	213.25	10.1	211.50	211.50	1.9	3,961	0.05%
2024/01/23	3.1	215.37	2	216.25	214.50	1.1	3,956	0.03%
2024/01/22	15	216.83	17	217.88	217.50	-2	3,947	-0.05%
2024/01/19	2	220.75	4	222.51	218.50	-2	3,926	-0.05%
2024/01/18	2	218.51	6	219.17	220.00	-4	3,919	-0.10%
2024/01/17	0	224.61	0	0.00	221.00	0	3,923	0.00%
2024/01/16	2	227.25	3	226.00	227.50	-1	3,907	-0.03%
2024/01/15	12	223.88	12.1	223.21	223.00	-0.1	3,899	0.00%
2024/01/12	2	224.50	3	223.00	222.00	-1	3,906	-0.03%
2024/01/11	23	231.28	23.4	227.65	226.50	-0.4	3,889	-0.01%
2024/01/10	25.2	224.69	38	229.13	227.00	-12.8	3,877	-0.33%
2024/01/09	13.1	220.39	16	224.53	225.00	-2.9	3,860	-0.08%
2024/01/08	18	215.86	20.3	215.77	213.50	-2.3	3,791	-0.06%
2024/01/05	2	210.75	6	210.67	213.50	-4	3,830	-0.10%
2024/01/04	5	209.20	1	211.50	207.00	4	3,829	0.10%
2024/01/03	4	213.38	1	214.50	214.00	3	3,815	0.08%
2024/01/02	27	222.11	22.3	219.10	219.00	4.7	3,814	0.12%
2023/12/29	9	223.78	6.1	221.84	221.50	2.9	3,799	0.08%
2023/12/28	40.5	227.38	30	224.35	223.50	10.5	3,759	0.28%
2023/12/27	24.3	217.70	31	221.81	223.00	-6.7	3,625	-0.18%
2023/12/26	24	214.40	25.3	212.40	212.00	-1.3	3,550	-0.04%
2023/12/25	36	214.57	35.4	212.93	211.50	0.6	3,522	0.02%
2023/12/22	28	222.39	27.1	220.45	220.00	0.9	3,454	0.03%
2023/12/21	27.4	212.71	24.1	217.52	218.00	3.3	3,317	0.10%
2023/12/20	21.7	211.79	33	216.92	219.50	-11.3	3,192	-0.35%
2023/12/19	11.1	202.51	15	204.60	205.00	-3.9	2,987	-0.13%
2023/12/18	18.1	199.61	15.1	199.00	199.00	3	2,947	0.10%
2023/12/15	10.1	201.52	11.1	204.00	204.50	-1	2,930	-0.03%
2023/12/14	20	202.68	20	203.48	203.00	0	2,888	0.00%
2023/12/13	2	193.25	9	193.33	195.50	-7	2,817	-0.25%
2023/12/12	20	199.60	21	198.00	196.00	-1	2,748	-0.04%
2023/12/11	0	0.00	0	202.00	200.50	0	2,688	0.00%
2023/12/08	2	198.50	3	201.83	198.50	-1	2,680	-0.04%
2023/12/07	27	204.18	27.1	198.06	198.00	0	2,661	0.00%
2023/12/06	0.1	203.03	0	0.00	203.50	0.1	2,646	0.00%
2023/12/05	2	197.00	1	198.00	201.50	1	2,637	0.04%
2023/12/04	22.1	203.41	21.2	202.04	202.00	1	2,718	0.03%
2023/12/01	17.2	201.30	16.3	199.22	199.00	1	2,719	0.04%
2023/11/30	17.2	200.64	16.3	200.06	200.00	0.9	2,729	0.03%
2023/11/29	15	200.83	15	204.00	204.00	0	2,725	0.00%
2023/11/28	0	0.00	1	200.00	202.50	-1	2,707	-0.04%
2023/11/27	4	197.63	1	200.50	196.00	3	2,689	0.11%
2023/11/24	21	200.67	26	199.27	199.00	-5	2,641	-0.19%
2023/11/22	17.1	210.58	16.3	209.31	210.00	0.8	2,424	0.03%
2023/11/21	30.3	203.95	38.1	207.16	207.00	-7.8	2,325	-0.34%
2023/11/20	313.1	202.45	320	203.20	198.50	-6.9	2,186	-0.31%	大買/大賣/
2023/11/17	14	183.29	22.5	184.53	185.00	-8.5	1,993	-0.43%
2023/11/16	30.1	180.17	26	179.56	179.50	4.1	1,943	0.21%
2023/11/15	34	181.51	35.1	183.36	183.50	-1.1	1,901	-0.06%
2023/11/14	0.5	173.22	6.2	176.54	178.50	-5.7	1,749	-0.33%
2023/11/13	38.1	169.37	47	168.90	169.00	-8.9	1,650	-0.54%
2023/11/10	26.1	172.26	26.4	170.04	170.00	-0.3	1,607	-0.02%
2023/11/09	28.2	168.54	24.8	170.47	170.50	3.4	1,533	0.22%
2023/11/08	29.1	165.48	26.5	164.44	164.50	2.6	1,436	0.18%
2023/11/07	16.9	158.69	19	162.61	164.50	-2.2	1,376	-0.16%
2023/11/03	21	158.14	22	155.16	155.00	-1	1,323	-0.08%
2023/11/02	0.1	156.00	0	0.00	156.00	0.1	1,337	0.01%
2023/11/01	0.1	154.00	1	155.00	154.00	-0.9	1,357	-0.07%
2023/10/31	22	156.14	23	150.93	151.00	-1	1,363	-0.07%
2023/10/30	0.5	154.75	1	155.50	155.50	-0.5	1,375	-0.03%
2023/10/27	21	151.33	23	148.89	148.50	-2	1,375	-0.15%
2023/10/26	1	155.50	0	153.00	152.00	1	1,377	0.07%
2023/10/25	1	159.50	3	159.83	158.00	-2	1,389	-0.14%
2023/10/24	0	0.00	7	152.50	153.50	-7	1,403	-0.50%
2023/10/23	2	152.75	7	153.36	152.50	-5	1,408	-0.36%
2023/10/20	12.1	156.49	1	159.00	155.50	11.1	1,409	0.79%
2023/10/19	0.7	157.71	0	0.00	160.00	0.7	1,406	0.05%
2023/10/18	24	160.63	23	158.87	159.00	1	1,396	0.07%
2023/10/17	1.3	155.37	3	160.00	161.50	-1.7	1,370	-0.12%
2023/10/16	15	155.83	15	154.50	154.50	0	1,317	0.00%
2023/10/13	15.1	157.03	16.2	159.44	159.50	-1.1	1,315	-0.08%
2023/10/12	4	156.50	5	155.10	156.00	-1	1,262	-0.08%
2023/10/11	28	154.71	28	151.71	151.00	0	1,261	0.00%
2023/10/06	2	153.00	2	154.75	155.50	0	1,269	0.00%
2023/10/05	0	0.00	1	147.00	152.00	-1	1,272	-0.08%
2023/10/04	0	0.00	0.4	145.00	146.50	-0.4	1,293	-0.03%
2023/10/03	17	147.62	17.3	145.21	145.00	-0.3	1,388	-0.02%
2023/10/02	0.7	146.04	0	0.00	147.00	0.7	1,463	0.05%
2023/09/28	3.1	142.19	0	0.00	143.50	3.1	1,649	0.19%
2023/09/26	1	145.00	0	0.00	141.00	1	1,755	0.06%
2023/09/25	11	146.64	1	146.50	144.50	10	1,774	0.56%
2023/09/22	1	143.00	0	0.00	144.50	1	1,779	0.06%
2023/09/21	0	0.00	1	143.00	142.50	-1	1,782	-0.06%
2023/09/20	13	146.38	17	146.29	146.00	-4	1,785	-0.22%
2023/09/19	0	0.00	2	151.50	150.00	-2	1,791	-0.11%
2023/09/18	0.2	155.00	0	0.00	152.50	0.2	1,782	0.01%
2023/09/15	0	0.00	11	154.45	154.50	-11	1,774	-0.62%
2023/09/14	0	0.00	1	155.50	154.50	-1	1,778	-0.06%
2023/09/13	21	152.64	23	152.46	152.00	-2	1,785	-0.11%
2023/09/12	1	153.50	0	0.00	153.50	1	1,821	0.05%
2023/09/11	12	151.04	13	152.92	153.00	-1	1,841	-0.05%
2023/09/08	11	150.41	10	151.00	151.00	1	1,847	0.05%
2023/09/07	31	154.56	30.2	151.65	151.00	0.8	1,896	0.04%
2023/09/06	16	148.06	17.1	149.32	149.50	-1.1	1,795	-0.06%
2023/09/05	2	146.50	3	147.00	146.50	-1	1,750	-0.06%
2023/09/04	5	138.50	5	140.00	140.50	0	1,721	0.00%
2023/09/01	9	137.00	12	139.96	139.50	-3	1,719	-0.17%
2023/08/31	1	136.00	0	0.00	136.00	1	1,714	0.06%
2023/08/30	0	0.00	1	133.50	132.00	-1	1,707	-0.06%
2023/08/29	6	130.58	7	129.50	132.50	-1	1,701	-0.06%
2023/08/28	1.1	130.00	2	130.00	129.00	-1	1,704	-0.06%
2023/08/25	1	129.00	0	0.00	128.50	1	1,713	0.06%
2023/08/23	1	126.00	0	0.00	126.50	1	1,765	0.06%
2023/08/22	3	126.00	0	0.00	124.50	3	1,773	0.17%
2023/08/17	0.1	129.00	2	130.50	130.00	-2	1,775	-0.11%
2023/08/16	1	126.00	0.2	124.00	126.00	0.8	1,769	0.05%
2023/08/14	5	126.30	0	0.00	126.00	5	1,761	0.28%
2023/08/11	1	131.00	1	133.00	130.50	0	1,752	0.00%
2023/08/10	6	130.42	5.1	129.54	129.50	1	1,757	0.05%
2023/08/09	2	133.51	0	0.00	133.50	2	1,781	0.11%
2023/08/08	5.1	135.02	2	133.50	136.00	3.1	1,795	0.17%
2023/08/07	0.1	136.25	1.1	136.41	134.50	-1	1,834	-0.06%
2023/08/04	1.2	139.10	1.2	138.17	139.00	0	1,825	0.00%
2023/08/02	2.1	140.53	0	0.00	140.50	2.1	1,839	0.11%
2023/08/01	10	146.25	10.1	146.00	146.00	-0.1	1,839	0.00%
2023/07/31	7.2	148.00	5	146.00	146.00	2.2	1,836	0.12%
2023/07/28	7.6	146.80	6	149.33	149.50	1.6	1,831	0.09%
2023/07/27	17.3	154.72	18.1	154.79	156.50	-0.8	1,825	-0.04%
2023/07/26	0.2	153.00	0	0.00	152.00	0.2	1,808	0.01%
2023/07/25	5.1	152.06	5	153.50	153.50	0.1	1,839	0.01%
2023/07/24	0	152.50	0	0.00	152.00	0	1,874	0.00%
2023/07/21	1	153.50	0	0.00	154.00	1	1,921	0.05%
2023/07/20	0.6	156.02	1	156.00	155.50	-0.4	2,002	-0.02%
2023/07/19	18.2	156.12	16	153.00	154.00	2.2	2,006	0.11%
2023/07/18	6.3	152.34	11	152.41	153.00	-4.8	2,018	-0.24%
2023/07/17	6	155.67	5	156.00	156.00	1	2,034	0.05%
2023/07/14	6.2	155.23	6	157.25	156.50	0.2	2,085	0.01%
2023/07/13	10	153.50	19	153.68	153.00	-9	2,147	-0.42%
2023/07/12	1.4	151.79	12	151.00	150.50	-10.6	2,203	-0.48%
2023/07/11	12.4	150.58	0	0.00	151.50	12.4	2,197	0.56%
2023/07/10	34.2	150.32	15	149.50	149.50	19.2	2,195	0.87%
2023/07/07	17.2	165.54	3	165.00	161.00	14.2	2,170	0.65%
2023/07/06	9	178.44	20	181.25	171.50	-11	2,169	-0.51%
2023/07/05	0	0.00	6.3	171.97	174.50	-6.3	2,139	-0.30%
2023/07/04	5	156.20	4	159.00	159.00	1	2,075	0.05%
2023/07/03	0	0.00	0	159.00	158.00	0	2,077	0.00%
2023/06/30	4	158.00	8	159.50	159.50	-4	2,123	-0.19%
2023/06/29	1.1	159.53	0	0.00	159.50	1.1	2,217	0.05%
2023/06/28	21.2	162.34	22	159.23	159.00	-0.8	2,320	-0.03%
2023/06/27	1	163.00	3	163.50	162.00	-2	2,514	-0.08%
2023/06/26	2	166.00	0	0.00	167.50	2	2,584	0.08%
2023/06/21	4	166.74	6	165.33	166.00	-2	2,614	-0.08%
2023/06/20	1	166.50	1	169.00	166.00	0	2,669	0.00%
2023/06/19	8.1	165.99	7	167.64	167.00	1.1	2,786	0.04%
2023/06/16	6.1	169.66	4	169.62	168.00	2.1	2,777	0.08%
2023/06/15	1.2	171.50	0	0.00	172.50	1.2	2,756	0.04%
2023/06/14	17	169.00	44	168.74	166.00	-27	2,730	-0.99%
2023/06/13	8	167.13	6	169.33	171.00	2	2,705	0.07%
2023/06/12	2	164.25	1	162.50	162.50	1	2,650	0.04%
2023/06/08	0	0.00	1	157.00	157.50	-1	2,658	-0.04%
2023/06/07	1	162.00	0.1	162.00	161.50	0.9	2,676	0.03%
2023/06/06	11	158.00	10	158.25	158.00	1	2,679	0.04%
2023/06/01	0	0.00	0.1	164.00	163.50	-0.1	2,693	0.00%
2023/05/31	20	165.50	1	165.00	163.00	19	2,717	0.70%
2023/05/30	0	0.00	3	162.83	161.00	-3	2,713	-0.11%
2023/05/29	6	162.00	3	161.33	165.00	3	2,693	0.11%
2023/05/26	1	157.50	0	0.00	155.50	1	2,702	0.04%
2023/05/24	0	0.00	2	153.00	153.50	-2	2,775	-0.07%
2023/05/19	1	151.50	3	150.67	149.00	-2	2,830	-0.07%
2023/05/18	0.1	148.50	0	0.00	148.00	0.1	2,849	0.00%
2023/05/17	3	147.00	0	0.00	147.00	3	2,865	0.10%
2023/05/16	14	146.82	13	146.69	146.50	1	2,876	0.03%
2023/05/15	9	144.88	2	145.50	144.00	7	2,888	0.24%
2023/05/12	2	149.75	4.6	149.45	150.00	-2.6	2,907	-0.09%
2023/05/11	19.1	155.08	12.5	155.86	148.50	6.7	3,066	0.22%
2023/05/10	36.2	164.09	21	161.07	161.00	15.2	3,147	0.48%
2023/05/09	17.1	168.67	62	166.03	166.00	-44.9	3,169	-1.42%
2023/05/08	6.2	174.20	7	172.57	172.00	-0.9	3,179	-0.03%
2023/05/05	2	170.50	2.1	169.27	170.50	-0.1	3,267	0.00%
2023/05/04	2	167.50	2.1	168.27	166.00	-0.1	3,309	0.00%
2023/05/03	2	170.50	2	170.50	167.50	0	3,323	0.00%
2023/05/02	3	172.00	1.1	172.00	171.00	1.9	3,330	0.06%
2023/04/28	2	171.25	1	172.50	169.50	1	3,364	0.03%
2023/04/27	7	169.57	4	169.37	169.50	3	3,330	0.09%
2023/04/26	3	160.67	3	163.50	168.50	0	3,288	0.00%
2023/04/25	32	172.66	35	168.44	166.50	-3	3,249	-0.09%
2023/04/24	3.1	165.68	14.6	165.70	167.50	-11.5	3,194	-0.36%
2023/04/21	1.3	165.38	6	165.33	161.50	-4.7	3,204	-0.15%
2023/04/20	24.3	172.70	35	169.16	168.00	-10.7	3,194	-0.33%
2023/04/19	1.1	175.50	3	177.00	176.00	-1.9	3,201	-0.06%
2023/04/18	24	177.00	22.1	174.22	174.00	1.9	3,144	0.06%
2023/04/17	2	172.00	6	175.25	173.00	-4	3,063	-0.13%
2023/04/14	16	166.34	19	165.18	165.00	-3	2,980	-0.10%
2023/04/13	16	165.84	10	164.00	164.00	6	2,956	0.20%
2023/04/12	11	164.82	11.2	169.51	169.50	-0.2	2,922	-0.01%
2023/04/11	18	166.53	14	168.25	167.00	4	2,858	0.14%
2023/04/10	22	166.45	16.1	166.43	166.50	5.9	2,788	0.21%
2023/04/07	1	153.50	1	156.50	156.00	0	2,648	0.00%
2023/04/06	3	153.49	5	153.80	153.00	-2	2,630	-0.08%
2023/03/31	3	156.50	6	155.50	157.00	-3	2,614	-0.11%
2023/03/30	19	163.68	9	162.89	161.50	10	2,550	0.39%
2023/03/29	4	158.00	5	159.80	160.50	-1	2,458	-0.04%
2023/03/28	12.2	159.39	14.2	161.67	157.00	-2	2,372	-0.08%
2023/03/27	4	155.38	2	156.75	155.50	2	2,194	0.09%
2023/03/24	0	0.00	15	151.53	151.50	-15	2,119	-0.71%
2023/03/23	0	0.00	11	153.41	153.00	-11	2,104	-0.52%
2023/03/22	28	151.16	14	147.29	154.50	14	2,052	0.68%
2023/03/21	1	145.50	1	145.50	145.00	0	1,935	0.00%
2023/03/20	1	147.50	6	145.17	146.50	-5	1,934	-0.26%
2023/03/17	0	0.00	1	141.00	141.00	-1	1,936	-0.05%
2023/03/16	1	139.00	0	0.00	140.00	1	1,942	0.05%
2023/03/15	2.2	140.09	2	140.50	139.00	0.2	1,960	0.01%
2023/03/14	4	137.63	0	0.00	138.50	4	1,994	0.20%
2023/03/13	1	141.50	1	140.50	142.00	0	2,043	0.00%
2023/03/10	6	143.17	0	0.00	141.50	6	2,141	0.28%
2023/03/09	4	148.00	4	148.63	147.00	0	2,245	0.00%
2023/03/08	2	147.50	0	0.00	149.00	2	2,342	0.09%
2023/03/07	6	149.75	0	0.00	148.50	6	2,351	0.26%
2023/03/06	1	150.00	1	151.00	150.50	0	2,351	0.00%
2023/03/03	6.2	149.02	4	149.00	148.00	2.2	2,388	0.09%
2023/03/02	0.2	146.50	0	0.00	145.00	0.2	2,417	0.01%
2023/03/01	1	145.50	1	145.00	146.00	0	2,413	0.00%
2023/02/24	3	146.50	1	148.50	145.00	2	2,408	0.08%
2023/02/23	3	148.83	4	148.75	149.50	-1	2,381	-0.04%
2023/02/22	3	145.16	3.1	144.99	143.50	-0.1	2,362	0.00%
2023/02/21	10	149.55	3	149.17	149.50	7	2,346	0.30%
2023/02/20	6	149.83	0	0.00	150.00	6	2,338	0.26%
2023/02/17	4	148.38	1	149.00	148.50	3	2,353	0.13%
2023/02/16	3	151.17	18	152.50	151.00	-15	2,356	-0.64%
2023/02/15	5	150.50	1	148.00	148.50	4	2,359	0.17%
2023/02/13	19	150.55	0	0.00	150.50	19	2,347	0.81%
2023/02/10	3	155.83	1	154.00	155.50	2	2,348	0.09%
2023/02/09	20	165.30	19	163.63	160.50	1	2,312	0.04%
2023/02/08	4.1	151.20	27	160.11	162.00	-22.9	2,136	-1.07%
2023/02/07	0	0.00	6	146.50	147.50	-6	1,999	-0.30%
2023/02/06	6.2	142.92	3	143.67	142.00	3.2	1,974	0.16%
2023/02/03	2	148.25	16.4	147.09	147.00	-14.4	1,946	-0.74%
2023/02/02	3	142.50	4	142.50	141.50	-1	1,838	-0.05%
2023/02/01	1	137.00	1	140.00	138.00	0	1,795	0.00%
2023/01/31	0	135.00	1	136.00	136.50	-1	1,789	-0.05%
2023/01/30	1	134.00	11	135.32	134.00	-10	1,773	-0.56%
2023/01/17	1	128.00	0	0.00	126.50	1	1,731	0.06%
2023/01/16	3.2	125.69	1	126.50	126.50	2.2	1,743	0.13%
2023/01/13	1	128.00	0	0.00	124.50	1	1,746	0.06%
2023/01/11	2	129.00	3	129.00	128.00	-1	1,710	-0.06%
2023/01/10	1	126.00	3	127.33	126.50	-2	1,696	-0.12%
2023/01/09	9.2	126.28	6	126.75	127.50	3.2	1,693	0.19%
2023/01/06	2	115.00	2.8	115.00	119.00	-0.8	1,664	-0.05%
2023/01/05	0	0.00	10.2	116.16	116.50	-10.2	1,671	-0.61%
2023/01/04	4	117.50	0	0.00	116.50	4	1,679	0.24%
2023/01/03	0	0.00	3	116.17	117.00	-3	1,696	-0.18%
2022/12/30	1	115.50	1	118.00	115.00	0	1,727	0.00%
2022/12/29	8	114.50	0	0.00	115.00	8	1,760	0.45%
2022/12/28	2	115.25	9	114.17	115.00	-7	1,816	-0.39%
2022/12/27	2	120.00	2	118.50	118.50	0	1,844	0.00%
2022/12/26	12	114.50	0	0.00	114.50	12	1,843	0.65%
2022/12/23	1.1	115.05	2	116.50	117.50	-0.9	1,852	-0.05%
2022/12/22	7	118.14	0.1	119.00	118.00	6.9	1,853	0.37%
2022/12/21	1.1	118.55	4	117.00	117.00	-2.9	1,867	-0.16%
2022/12/20	1.1	121.27	3	118.50	118.00	-1.9	1,879	-0.10%
2022/12/19	2	126.25	0	0.00	123.50	2	1,878	0.11%
2022/12/16	3	131.67	1	130.00	130.50	2	1,863	0.11%
2022/12/15	4	136.13	9	136.00	135.50	-5	1,861	-0.27%
2022/12/14	2	131.25	0	132.00	134.00	2	1,847	0.11%
2022/12/13	2	131.00	1	133.00	130.00	1	1,883	0.05%
2022/12/12	0	129.00	0	0.00	132.50	0	1,879	0.00%
2022/12/09	2	131.25	26	131.00	131.00	-24	1,873	-1.28%
2022/12/08	3	134.33	9	134.17	133.50	-6	1,853	-0.32%
2022/12/07	6.1	137.30	2.3	134.76	133.50	3.8	1,846	0.20%
2022/12/06	5	140.80	4	140.88	139.50	1	1,824	0.05%
2022/12/05	12	144.58	1	145.00	145.50	11	1,787	0.62%
2022/12/02	9	142.89	7.2	144.65	147.00	1.8	1,737	0.10%
2022/12/01	6	138.33	4.1	139.27	139.50	1.9	1,672	0.11%
2022/11/30	10	132.25	6	131.83	131.00	4	1,551	0.26%
2022/11/29	2	123.25	2	122.50	122.50	0	1,453	0.00%
2022/11/28	2	125.50	0	0.00	126.50	2	1,445	0.14%
2022/11/25	10.1	127.00	15	126.83	125.00	-4.9	1,449	-0.34%
2022/11/24	1.3	125.88	5	123.50	128.50	-3.7	1,400	-0.26%
2022/11/23	1	116.50	1	118.00	117.00	0	1,342	0.00%
2022/11/22	3.1	116.16	4	115.88	116.00	-0.9	1,351	-0.07%
2022/11/21	5.1	117.40	8.5	116.88	116.00	-3.4	1,371	-0.25%
2022/11/18	9	121.17	3	120.50	118.50	6	1,381	0.43%
2022/11/17	3	121.50	9	122.83	124.00	-6	1,374	-0.44%
2022/11/16	4	119.63	5	119.70	120.50	-1	1,376	-0.07%
2022/11/15	11.7	118.66	8	119.81	119.50	3.7	1,411	0.26%
2022/11/14	4	115.50	6	117.08	117.50	-2	1,441	-0.14%
2022/11/11	6.1	118.71	5	117.30	116.00	1.1	1,454	0.08%
2022/11/10	2	114.50	2	116.25	116.50	0	1,447	0.00%
2022/11/09	3	114.83	8	115.06	115.50	-5	1,479	-0.34%
2022/11/08	3	112.83	0	0.00	110.00	3	1,509	0.20%
2022/11/07	0	0.00	1	113.00	111.50	-1	1,660	-0.06%
2022/11/04	0	0.00	1	109.50	111.00	-1	1,673	-0.06%
2022/11/03	1	110.50	0.2	111.00	112.00	0.9	1,667	0.05%
2022/11/02	4	108.13	5	109.80	109.00	-1	1,666	-0.06%
2022/11/01	2	106.75	0	0.00	106.50	2	1,656	0.12%
2022/10/31	0	0.00	2	105.00	105.50	-2	1,656	-0.12%
2022/10/28	1	102.00	0	0.00	102.00	1	1,662	0.06%
2022/10/27	1	108.00	1	108.50	107.50	0	1,658	0.00%
2022/10/26	2	103.25	6	103.58	103.50	-4	1,651	-0.24%
2022/10/25	7.2	103.86	2	102.00	102.00	5.2	1,642	0.31%
2022/10/24	0	0.00	2	108.00	105.00	-2	1,639	-0.12%
2022/10/21	5	107.80	0	0.00	104.00	5	1,645	0.30%
2022/10/20	3	107.67	4	108.13	108.50	-1	1,649	-0.06%
2022/10/19	2	109.25	4	108.50	107.00	-2	1,665	-0.12%
2022/10/18	3	110.50	2.2	109.50	108.00	0.8	1,664	0.05%
2022/10/17	7	104.21	5	105.70	108.00	2	1,678	0.12%
2022/10/14	3	105.50	5	106.60	108.00	-2	1,702	-0.12%
2022/10/13	3	103.17	2	105.00	100.50	1	1,706	0.06%
2022/10/12	8.2	103.76	1	106.00	105.00	7.2	1,696	0.42%
2022/10/11	8.1	105.68	1	105.50	103.00	7.1	1,695	0.42%
2022/10/07	6	113.33	2	112.25	112.50	4	1,687	0.24%
2022/10/06	2	118.00	2	120.00	118.50	0	1,670	0.00%
2022/10/05	0	0.00	5.1	128.63	123.00	-5.1	1,644	-0.31%
2022/10/04	2	121.75	2	120.00	126.50	0	1,597	0.00%
2022/10/03	1	111.00	3	114.17	115.50	-2	1,567	-0.13%
2022/09/30	0	0.00	4	102.50	110.50	-4	1,569	-0.25%
2022/09/29	3	106.00	2	105.00	104.50	1	1,586	0.06%
2022/09/28	0	0.00	4	107.25	103.00	-4	1,603	-0.25%
2022/09/27	2	109.75	6	109.25	112.00	-4	1,603	-0.25%
2022/09/23	3	120.33	1	120.00	119.00	2	1,610	0.12%
2022/09/22	2	120.00	2	117.50	121.50	0	1,625	0.00%
2022/09/21	3.1	119.65	1	118.50	118.50	2.1	1,626	0.13%
2022/09/20	4	122.00	2	121.25	119.50	2	1,642	0.12%
2022/09/19	1	115.00	0.1	115.50	114.00	0.9	1,613	0.06%
2022/09/16	1.1	116.95	0	0.00	116.00	1.1	1,625	0.07%
2022/09/15	0.1	121.50	0	0.00	118.00	0.1	1,639	0.00%
2022/09/13	1	123.00	0	0.00	120.00	1	1,674	0.06%
2022/09/08	0.1	121.50	0	0.00	121.00	0.1	1,729	0.01%
2022/09/07	1	119.50	1	120.50	122.50	0	1,760	0.00%
2022/09/06	3	127.67	10	128.00	126.50	-7	1,743	-0.40%
2022/09/05	10	130.00	2	128.75	129.00	8	1,759	0.45%
2022/09/02	16	133.06	0	0.00	133.00	16	1,763	0.91%
2022/09/01	2	137.75	1	137.50	135.00	1	1,763	0.06%
2022/08/31	15	139.00	1	140.00	141.00	14	1,756	0.80%
2022/08/30	1	139.50	1	137.00	140.00	0	1,771	0.00%
2022/08/29	18	138.33	14	137.79	138.00	4	1,813	0.22%
2022/08/26	6	145.75	7	145.00	143.50	-1	1,860	-0.05%
2022/08/25	1	143.00	1	143.00	142.00	0	1,880	0.00%
2022/08/23	10	143.70	3	144.67	143.00	7	1,874	0.37%
2022/08/22	3	151.83	4	147.38	147.00	-1	1,865	-0.05%
2022/08/19	1	147.00	7	146.07	147.00	-6	1,821	-0.33%
2022/08/18	4	141.13	4.1	141.88	141.50	-0.1	1,767	0.00%
2022/08/17	2.2	139.14	0	0.00	139.50	2.2	1,739	0.13%
2022/08/16	4	140.75	2	139.75	137.00	2	1,733	0.12%
2022/08/15	7.1	140.63	7	139.86	141.00	0.1	1,721	0.00%
2022/08/12	13	136.46	23	137.98	138.50	-10	1,691	-0.59%
2022/08/11	2	128.25	6	130.17	132.00	-4	1,532	-0.26%
2022/08/09	1	122.50	0	0.00	122.00	1	1,547	0.06%
2022/08/08	1	119.00	2	120.50	121.50	-1	1,575	-0.06%
2022/08/04	2	117.50	2	117.00	118.50	0	1,668	0.00%
2022/08/03	1	119.50	0	0.00	119.50	1	1,678	0.06%
2022/08/02	1	123.00	0	0.00	122.00	1	1,713	0.06%
2022/08/01	2	125.50	0	0.00	125.50	2	1,733	0.12%
2022/07/29	6	127.17	0	0.00	125.50	6	1,751	0.34%
2022/07/28	17	130.15	4.5	130.28	124.00	12.5	1,774	0.70%
2022/07/27	0	0.00	1	135.50	136.50	-1	1,774	-0.06%
2022/07/26	4	137.00	1	135.50	134.00	3	1,777	0.17%
2022/07/25	2	144.50	1	143.50	142.50	1	1,788	0.06%
2022/07/22	9	148.28	5	149.70	147.00	4	1,824	0.22%
2022/07/21	1	146.50	4	146.13	150.00	-3	1,854	-0.16%
2022/07/20	4	142.13	3	141.50	142.00	1	1,841	0.05%
2022/07/19	2	138.25	1	139.00	137.00	1	1,858	0.05%
2022/07/18	1	141.50	6	141.08	140.00	-5	1,870	-0.27%
2022/07/15	9	138.94	7	139.36	139.50	2	1,873	0.11%
2022/07/14	2	131.50	2	135.00	139.00	0	1,875	0.00%
2022/07/13	2	134.75	1	133.00	133.00	1	1,875	0.05%
2022/07/12	5	131.50	2	130.50	129.50	3	1,887	0.16%
2022/07/11	2	135.25	1	135.00	137.50	1	1,917	0.05%
2022/07/08	1	138.50	4	139.00	137.50	-3	1,935	-0.15%
2022/07/07	13	131.42	3	134.17	133.50	10	1,972	0.51%
2022/07/06	1	132.00	0	0.00	129.50	1	1,989	0.05%
2022/07/05	1	136.50	0	0.00	138.00	1	2,021	0.05%
2022/07/04	1	136.50	1	136.50	136.50	0	2,102	0.00%
2022/07/01	10	140.20	1	141.00	139.00	9	2,156	0.42%
2022/06/30	21	144.24	1	146.50	142.50	20	2,244	0.89%
2022/06/29	2	149.75	2	152.25	150.50	0	2,431	0.00%
2022/06/28	0	153.50	0	0.00	152.50	0	2,708	0.00%
2022/06/27	0	0.00	2	160.75	161.00	-2	2,806	-0.07%
2022/06/24	2	157.50	0	0.00	156.50	2	2,810	0.07%
2022/06/23	0	153.50	1	153.50	154.00	-1	2,808	-0.03%
2022/06/22	3	154.34	2	156.00	153.50	1	2,810	0.04%
2022/06/20	1	163.49	5	164.00	160.00	-4	2,816	-0.14%
2022/06/17	2	167.25	1	166.00	168.00	1	2,807	0.04%
2022/06/16	3	180.36	0	0.00	171.50	3	2,803	0.11%
2022/06/15	0	186.50	0	0.00	184.00	0	2,817	0.00%
2022/06/14	3	190.17	0	0.00	191.50	3	2,835	0.11%
2022/06/13	4	193.63	2	194.50	194.00	2	2,846	0.07%
2022/06/10	33	202.36	2	203.75	201.00	31	2,885	1.07%
2022/06/09	3	205.00	3	207.00	208.00	0	2,884	0.00%
2022/06/08	6	207.92	5	209.30	205.50	1	2,899	0.03%
2022/06/07	3	211.67	5	212.30	209.00	-2	2,903	-0.07%
2022/06/06	7	207.72	5	210.50	207.00	2	2,876	0.07%
2022/06/02	6	215.75	36.1	215.06	216.00	-30.1	2,877	-1.05%
2022/06/01	2	210.00	3	213.50	210.00	-1	2,871	-0.03%
2022/05/30	0	0.00	6	209.58	209.50	-6	2,895	-0.21%
2022/05/27	3	199.50	5	199.00	199.50	-2	2,902	-0.07%
2022/05/26	3	194.83	6	198.67	194.50	-3	2,914	-0.10%
2022/05/25	3	198.67	1	200.00	200.50	2	2,930	0.07%
2022/05/24	38	200.14	4	204.38	198.00	34	2,957	1.15%
2022/05/23	5	210.80	3	210.00	206.00	2	2,961	0.07%
2022/05/20	2	212.00	14	213.50	212.00	-12	2,989	-0.40%
2022/05/19	2	204.50	1	211.00	209.50	1	3,041	0.03%
2022/05/18	8	210.38	13	213.27	209.50	-5	3,065	-0.16%
2022/05/17	3	208.17	15.1	209.33	211.00	-12.1	3,130	-0.38%
2022/05/16	8	207.50	17	211.41	202.50	-9	3,251	-0.28%
2022/05/13	6	206.08	7.1	206.99	206.00	-1.1	3,323	-0.03%
2022/05/12	16	202.66	26.1	207.26	201.00	-10.1	3,371	-0.30%
2022/05/11	2	200.00	2	201.00	197.50	0	3,464	0.00%
2022/05/10	27	203.54	27	195.81	204.00	0	3,521	0.00%
2022/05/09	3	196.17	3	198.00	202.50	0	3,584	0.00%
2022/05/06	10	198.70	8	199.75	200.50	2	3,636	0.05%
2022/05/05	1	206.00	5	205.70	207.00	-4	3,659	-0.11%
2022/05/04	2	200.75	4	200.63	200.00	-2	3,724	-0.05%
2022/05/03	29	193.59	25	194.74	196.50	4	3,788	0.11%
2022/04/29	3	192.67	2	192.01	190.00	1	3,833	0.03%
2022/04/28	16	189.69	16	184.44	183.50	0	3,841	0.00%
2022/04/27	15	183.73	4	186.63	187.00	11	3,860	0.28%
2022/04/26	10	199.00	10	197.65	196.00	0	3,831	0.00%
2022/04/25	24	201.00	21.1	205.94	197.00	3	3,885	0.08%
2022/04/22	3	211.17	0	0.00	213.00	3	3,934	0.08%
2022/04/21	2	211.50	2	216.50	217.00	0	4,014	0.00%
2022/04/19	10	221.20	10	218.45	216.00	0	4,080	0.00%
2022/04/18	5	222.19	1	220.00	216.50	4	4,115	0.10%
2022/04/15	28	220.84	27	217.15	228.00	1	4,165	0.02%
2022/04/14	4	224.38	9	227.33	222.00	-5	4,211	-0.12%
2022/04/13	17.1	225.11	19	224.08	224.50	-1.9	4,303	-0.04%
2022/04/12	37	227.34	36	221.96	228.00	1	4,323	0.02%
2022/04/11	20	224.17	11	227.32	221.50	9	4,344	0.21%
2022/04/08	8	237.06	14	239.79	234.00	-6	4,365	-0.14%
2022/04/07	10	240.19	50	243.67	233.50	-40	4,383	-0.91%
2022/04/06	27	252.26	21	257.86	249.00	6	4,481	0.13%
2022/04/01	71	259.32	41.2	255.22	263.50	29.8	4,683	0.64%
2022/03/31	30.1	251.71	40.1	253.14	256.50	-10	4,641	-0.22%
2022/03/30	14	239.79	22.2	240.79	241.50	-8.2	4,452	-0.18%
2022/03/29	25.5	228.75	34.5	231.05	232.00	-9	4,462	-0.20%
2022/03/28	31.2	226.30	32	223.13	228.00	-0.8	4,624	-0.02%
2022/03/25	25.2	231.77	25.4	226.34	227.50	-0.1	4,659	0.00%
2022/03/24	2	230.00	3	230.17	229.50	-1	4,703	-0.02%
2022/03/23	23.6	230.83	22.2	228.70	230.00	1.3	4,800	0.03%
2022/03/22	27.9	225.02	22	226.36	227.50	5.9	4,979	0.12%
2022/03/21	16.1	228.25	15	227.90	228.00	1.1	5,076	0.02%
2022/03/18	27	221.69	38	218.86	225.50	-11	5,096	-0.22%
2022/03/17	21	219.86	31	212.95	218.50	-10	5,070	-0.20%
2022/03/16	12	203.75	19	204.26	205.50	-7	5,097	-0.14%
2022/03/15	43.1	197.95	38.5	208.84	197.00	4.6	5,125	0.09%
2022/03/14	35	215.01	37	215.73	214.00	-2	5,165	-0.04%
2022/03/11	13	213.34	1	213.00	215.00	12	5,316	0.23%
2022/03/10	4	219.63	11	219.45	220.50	-7	5,391	-0.13%
2022/03/09	5.1	209.82	6	211.58	211.50	-0.9	5,484	-0.02%
2022/03/08	31.6	217.90	27	215.91	208.00	4.6	5,555	0.08%
2022/03/07	40.2	215.90	33	222.95	215.00	7.2	5,678	0.13%
2022/03/04	3	231.83	4	230.88	230.50	-1	5,852	-0.02%
2022/03/03	26	234.50	68	231.71	230.50	-42	6,052	-0.69%
2022/03/02	69	228.58	24	230.75	230.50	45	6,434	0.70%
2022/03/01	24.4	227.55	25	226.72	226.00	-0.6	6,642	-0.01%
2022/02/25	22.2	225.33	27.1	224.04	222.50	-4.9	6,789	-0.07%
2022/02/24	10.1	220.15	4	220.13	219.00	6.1	6,826	0.09%
2022/02/23	1	227.00	4	226.50	226.00	-3	6,857	-0.04%
2022/02/22	9	222.95	2	224.25	222.00	7	6,978	0.10%
2022/02/21	12.2	230.98	1	231.00	229.00	11.2	7,143	0.16%
2022/02/18	6	236.17	4	236.00	239.00	2	7,322	0.03%
2022/02/17	14.1	242.42	4	240.00	238.50	10.1	7,430	0.14%
2022/02/16	10	250.45	9	251.00	249.50	1	7,569	0.01%
2022/02/15	5	244.20	12	244.54	242.00	-7	7,589	-0.09%
2022/02/14	18.1	235.19	0	0.00	234.00	18.1	7,515	0.24%
2022/02/11	10	240.65	31.3	241.46	246.00	-21.3	7,505	-0.28%
2022/02/10	14.1	230.84	13	230.69	230.50	1.1	7,359	0.01%
2022/02/09	10.1	226.39	8	228.81	228.50	2.1	7,299	0.03%
2022/02/08	23	236.08	1	238.50	231.50	22	7,210	0.31%
2022/02/07	3.6	239.28	7	239.79	244.50	-3.4	7,154	-0.05%
2022/01/26	15	242.29	4	235.13	232.50	11	7,140	0.15%
2022/01/25	3	249.00	4.3	251.03	248.00	-1.3	7,173	-0.02%
2022/01/24	3.1	236.35	3	243.50	245.00	0.1	7,174	0.00%
2022/01/21	4	245.00	1	249.50	246.50	3	7,184	0.04%
2022/01/20	1	252.50	6	248.42	248.00	-5	7,168	-0.07%
2022/01/19	6	245.33	0	0.00	245.00	6	7,146	0.08%
2022/01/18	2	244.00	8.1	245.87	245.50	-6.1	7,196	-0.08%
2022/01/17	3	238.33	12.5	240.11	243.50	-9.5	7,187	-0.13%
2022/01/14	31.1	220.79	10.1	226.97	232.00	21.1	7,196	0.29%
2022/01/13	9	225.55	3	224.00	221.00	6	7,290	0.08%
2022/01/12	1.1	228.50	4	228.75	229.50	-2.9	7,377	-0.04%
2022/01/11	12.4	229.51	6	230.50	228.00	6.4	7,437	0.09%
2022/01/10	4	238.38	9	238.22	238.00	-5	7,413	-0.07%
2022/01/07	8	238.07	3	240.00	237.00	5	7,381	0.07%
2022/01/06	13	246.19	3	245.00	241.00	10	7,317	0.14%
2022/01/05	10.1	255.40	21	255.93	253.50	-10.9	7,230	-0.15%
2022/01/04	12	266.63	3	266.00	263.50	9	7,196	0.13%
2022/01/03	16.1	278.48	69.1	282.24	272.50	-53	7,341	-0.72%
2021/12/30	71	278.18	6	278.50	278.50	65	7,310	0.89%
2021/12/29	8	278.94	12	280.33	285.00	-4	7,225	-0.06%
2021/12/28	28	275.46	28	275.11	278.50	0	7,083	0.00%
2021/12/27	14	263.11	32	264.39	267.50	-18	6,790	-0.27%
2021/12/24	10	259.85	3	261.83	254.50	7	6,658	0.11%
2021/12/23	6	264.17	11	266.59	262.00	-5	6,584	-0.08%
2021/12/22	12.1	264.72	14	268.61	258.00	-1.9	6,494	-0.03%
2021/12/21	1	255.50	2	259.50	257.50	-1	6,406	-0.02%
2021/12/20	11	262.45	3	269.20	256.50	8	6,383	0.12%
2021/12/17	9	263.89	5	268.10	267.50	4	6,339	0.06%
2021/12/16	17.5	268.73	19	269.05	268.00	-1.5	6,270	-0.02%
2021/12/15	3	243.17	12	246.38	253.50	-9	6,068	-0.15%
2021/12/14	21	233.48	0	0.00	230.50	21	5,974	0.35%
2021/12/13	2	245.50	5	245.10	245.50	-3	5,916	-0.05%
2021/12/10	15	246.17	2	243.50	245.00	13	5,889	0.22%
2021/12/09	6	243.33	3	243.33	243.50	3	5,839	0.05%
2021/12/08	3	246.15	3.1	246.98	244.50	-0.1	5,798	0.00%
2021/12/07	15	258.60	7	257.43	247.00	8	5,733	0.14%
2021/12/06	0	0.00	4	261.38	262.00	-4	5,608	-0.07%
2021/12/03	8	259.19	11.2	256.29	255.00	-3.2	5,638	-0.06%
2021/12/02	9	264.55	8	257.31	254.00	1	5,665	0.02%
2021/12/01	9.1	267.56	11	268.41	268.00	-1.9	5,729	-0.03%
2021/11/30	14	266.61	20	267.80	257.50	-6	5,710	-0.11%
2021/11/29	8	253.00	6	253.75	256.00	2	5,590	0.04%
2021/11/26	16	254.94	29	258.60	266.50	-13	5,398	-0.24%
2021/11/25	11	238.32	13	239.07	242.50	-2	5,002	-0.04%
2021/11/24	5	224.90	8	231.94	234.00	-3	4,767	-0.06%
2021/11/23	7	228.21	34	233.44	226.00	-27	4,604	-0.59%
2021/11/22	1	238.00	4	234.88	234.00	-3	4,539	-0.07%
2021/11/19	7	237.93	53.1	238.03	238.00	-46.1	4,493	-1.03%
2021/11/18	20	240.83	20	240.88	238.50	0	4,360	0.00%
2021/11/17	10	222.80	38.2	228.69	233.50	-28.2	4,163	-0.68%
2021/11/16	9	209.06	7	210.57	214.50	2	3,929	0.05%
2021/11/15	8.2	204.39	40	207.50	213.00	-31.8	3,810	-0.83%
2021/11/12	11	190.96	51.7	192.70	194.00	-40.7	3,621	-1.12%
2021/11/11	3	183.83	11	183.86	183.00	-8	3,499	-0.23%
2021/11/10	22	182.59	22	185.14	180.00	0	3,482	0.00%
2021/11/09	14	178.36	1	177.00	177.00	13	3,430	0.38%
2021/11/08	15	176.00	11	180.41	182.50	4	3,428	0.12%
2021/11/05	18	176.06	3	178.33	179.00	15	3,436	0.44%
2021/11/04	16.1	178.81	2	176.00	176.00	14.1	3,443	0.41%
2021/11/03	14	182.14	5	183.80	180.00	9	3,440	0.26%
2021/11/02	17	186.65	9	188.00	185.00	8	3,428	0.23%
2021/11/01	2	190.50	21	188.50	193.00	-19	3,324	-0.57%
2021/10/29	14	184.79	14	188.04	182.50	0	3,249	0.00%
2021/10/28	3	182.00	17	183.26	183.50	-14	3,203	-0.44%
2021/10/27	3	180.50	19	180.76	182.00	-16	3,207	-0.50%
2021/10/26	16.1	176.40	14	184.75	173.50	2.1	3,217	0.07%
2021/10/25	9.6	186.68	15	184.83	184.00	-5.4	3,180	-0.17%
2021/10/22	6	184.00	25	184.44	182.50	-19	3,300	-0.58%
2021/10/21	19	181.18	21	181.07	183.50	-2	3,368	-0.06%
2021/10/20	11	168.14	21	175.10	179.00	-10	3,258	-0.31%
2021/10/19	0	0.00	26.4	167.33	171.50	-26.4	3,263	-0.81%
2021/10/18	2	156.00	12	157.08	156.00	-10	3,270	-0.31%
2021/10/15	6	154.75	3	155.67	152.00	3	3,285	0.09%
2021/10/14	18	151.72	8	153.69	153.50	10	3,305	0.30%
2021/10/13	11	159.86	1	158.00	152.50	10	3,340	0.30%
2021/10/12	23	164.63	9	161.89	161.50	14	3,334	0.42%
2021/10/08	16	167.47	55	170.13	168.50	-39	3,332	-1.17%
2021/10/07	5	159.20	15	155.50	160.50	-10	3,196	-0.31%
2021/10/06	11	150.64	0	152.00	149.00	11	3,349	0.33%
2021/10/05	5	150.96	14.3	152.19	151.00	-9.3	3,409	-0.27%
2021/10/04	3.3	147.56	4	149.63	146.00	-0.7	3,412	-0.02%
2021/10/01	33	152.39	4	155.88	149.00	29	3,430	0.85%
2021/09/30	5	158.50	14	158.86	157.00	-9	3,472	-0.26%
2021/09/29	15	162.40	2.5	161.60	160.50	12.5	3,633	0.34%
2021/09/28	11	167.36	13.1	165.20	166.50	-2.1	3,652	-0.06%
2021/09/27	17.1	159.83	15	162.47	160.00	2.1	3,588	0.06%
2021/09/24	3.5	156.43	1	157.00	157.00	2.5	3,601	0.07%
2021/09/23	19	155.82	22.4	154.26	154.50	-3.4	3,649	-0.09%
2021/09/22	1	145.00	12	147.92	149.00	-11	3,659	-0.30%
2021/09/17	17	146.50	10	147.65	148.50	7	3,714	0.19%
2021/09/16	11.2	150.06	0	0.00	148.50	11.2	3,742	0.30%
2021/09/15	2	150.00	0	0.00	150.00	2	3,882	0.05%
2021/09/14	3	152.67	14	153.18	151.00	-11	4,022	-0.27%
2021/09/13	6	149.01	4.5	152.09	150.00	1.5	4,151	0.04%
2021/09/10	6	150.91	2	151.00	151.00	4	4,416	0.09%
2021/09/09	17	146.53	18	151.50	154.50	-1	4,614	-0.02%
2021/09/08	8.1	146.93	13	148.54	151.00	-5	4,587	-0.11%
2021/09/07	24.1	146.99	13.2	148.77	148.50	10.9	4,472	0.24%
2021/09/06	29.1	159.72	5	168.50	157.00	24.1	4,354	0.55%
2021/09/03	16.2	177.07	12.7	170.99	174.00	3.4	4,324	0.08%
2021/09/02	4	175.88	17.7	181.10	181.50	-13.7	4,266	-0.32%
2021/09/01	1	159.00	12	164.75	165.00	-11	4,224	-0.26%
2021/08/31	4	158.63	13	160.46	157.50	-9	4,209	-0.21%
2021/08/27	1	154.00	2	153.25	152.50	-1	4,245	-0.02%
2021/08/26	10	157.50	0	0.00	158.50	10	4,295	0.23%
2021/08/25	0	0.00	10	160.50	159.50	-10	4,321	-0.23%
2021/08/24	10	156.50	0	0.00	155.50	10	4,331	0.23%
2021/08/23	1	154.00	20	157.50	158.50	-19	4,346	-0.44%
2021/08/20	0	0.00	10	150.50	149.50	-10	4,369	-0.23%
2021/08/19	12.1	144.95	1	149.97	144.00	11.1	4,400	0.25%
2021/08/18	1	150.00	0	0.00	153.00	1	4,416	0.02%
2021/08/17	11	148.91	1	148.00	148.00	10	4,427	0.23%
2021/08/16	20	158.92	1	158.00	160.50	19	4,419	0.43%
2021/08/13	1	159.45	2	161.00	159.00	-1	4,426	-0.02%
2021/08/12	15	162.63	11	161.27	162.50	4	4,433	0.09%
2021/08/11	20.1	160.17	1	163.00	157.50	19.1	4,439	0.43%
2021/08/10	12.2	162.70	3	163.33	166.00	9.2	4,453	0.21%
2021/08/09	11	169.81	0	0.00	168.00	11	4,463	0.25%
2021/08/06	12	178.25	2	178.00	177.00	10	4,481	0.22%
2021/08/05	1	181.50	11	182.32	183.50	-10	4,521	-0.22%
2021/08/04	32.2	178.23	1	176.50	176.50	31.2	4,566	0.68%
2021/08/03	8	181.50	18	180.22	179.00	-10	4,593	-0.22%
2021/08/02	11	175.32	1	177.50	175.00	10	4,581	0.22%
2021/07/30	1	182.37	1	178.00	179.00	0	4,574	0.00%
2021/07/29	0	0.00	31	179.90	184.50	-31	4,540	-0.68%
2021/07/28	35	192.01	17	187.29	178.50	18	4,513	0.40%
2021/07/27	2	195.75	17	194.09	193.00	-15	4,381	-0.34%
2021/07/26	17	182.62	25	184.86	183.50	-8	4,245	-0.19%
2021/07/23	41	187.55	38	179.57	174.50	3	4,182	0.07%
2021/07/22	11	181.45	21	184.05	190.00	-10	4,072	-0.25%
2021/07/20	11	170.91	1	169.00	168.50	10	3,989	0.25%
2021/07/16	1	176.00	0	0.00	176.00	1	3,981	0.03%
2021/07/15	0	0.00	0	176.00	180.00	0	4,027	0.00%
2021/07/14	10	176.00	2	172.00	176.00	8	4,054	0.20%
2021/07/13	4	182.00	22	187.05	181.50	-18	3,993	-0.45%
2021/07/12	16	175.25	14	178.64	174.50	2	3,843	0.05%
2021/07/09	0	0.00	0	168.50	167.50	0	3,825	0.00%
2021/07/08	11	172.91	2	174.25	174.50	9	3,889	0.23%
2021/07/07	10	174.80	18	175.36	175.50	-8	3,884	-0.21%
2021/07/06	18	168.86	40	172.75	175.50	-22	3,859	-0.57%
2021/07/05	3	165.83	5	165.30	164.00	-2	3,728	-0.05%
2021/07/02	0	0.00	0.2	159.50	159.00	-0.2	3,826	-0.01%
2021/07/01	11.2	158.45	1	159.50	154.50	10.2	3,869	0.26%
2021/06/30	1	166.00	1	161.50	161.50	0	3,948	0.00%
2021/06/29	0	0.00	1	164.50	158.00	-1	3,962	-0.03%
2021/06/28	15	164.43	6	166.17	161.00	9	4,011	0.22%
2021/06/25	3	169.33	3	166.67	169.00	0	4,261	0.00%
2021/06/24	11	166.55	16	167.34	168.00	-5	4,637	-0.11%
2021/06/23	8	160.50	34.1	165.84	171.00	-26.1	4,842	-0.54%
2021/06/22	23	157.37	20	159.15	155.50	3	4,777	0.06%
2021/06/21	28	156.04	27	159.91	157.00	1	4,649	0.02%
2021/06/18	9	152.61	32.6	155.32	158.00	-23.6	4,427	-0.53%
2021/06/17	0	0.00	11	143.32	144.00	-11	4,262	-0.26%
2021/06/16	12	140.83	7	142.29	140.50	5	4,283	0.12%
2021/06/15	1	142.50	1	147.00	143.00	0	4,321	0.00%
2021/06/11	11	147.09	8.2	151.18	145.00	2.8	4,348	0.06%
2021/06/10	4	145.75	26	147.08	148.00	-22	4,339	-0.51%
2021/06/09	7	139.57	10	143.50	141.00	-3	4,371	-0.07%
2021/06/08	1	139.50	6	139.00	138.50	-5	4,462	-0.11%
2021/06/07	6	138.92	11	140.14	140.50	-5	4,735	-0.11%
2021/06/04	0.1	139.00	0	0.00	138.00	0.1	4,869	0.00%
2021/06/03	2	141.50	25	140.80	143.00	-23	4,885	-0.47%
2021/06/02	10	135.50	0	0.00	134.00	10	4,857	0.21%
2021/06/01	3	142.00	1	142.00	139.00	2	4,842	0.04%
2021/05/28	3	138.50	11	140.36	140.50	-8	4,859	-0.17%
2021/05/27	11	135.50	0	0.00	135.50	11	4,883	0.23%
2021/05/26	0	0.00	13	139.42	142.00	-13	4,858	-0.27%
2021/05/25	13	135.65	14.1	137.55	135.00	-1.1	4,970	-0.02%
2021/05/24	3	125.50	13	132.00	132.00	-10	5,085	-0.20%
2021/05/21	1	125.03	16	126.59	126.50	-15	5,088	-0.29%
2021/05/20	6	122.75	2	125.50	121.00	4	5,099	0.08%
2021/05/19	1	123.50	1	124.50	124.00	0	5,090	0.00%
2021/05/18	2	124.75	13.4	124.14	126.50	-11.4	5,088	-0.22%
2021/05/17	15.3	118.64	5	115.30	115.50	10.3	5,078	0.20%
2021/05/14	11	124.41	11	122.64	122.50	0	5,043	0.00%
2021/05/13	2	127.25	24	125.13	125.50	-22	5,000	-0.44%
2021/05/12	33.2	121.96	11	127.95	120.00	22.2	4,940	0.45%
2021/05/11	29.1	127.83	7	126.00	124.00	22.1	4,870	0.45%
2021/05/10	12	138.08	0	0.00	134.50	12	4,830	0.25%
2021/05/07	1	140.50	17	140.65	141.00	-16	4,821	-0.33%
2021/05/06	3	133.00	1	133.00	134.00	2	4,796	0.04%
2021/05/05	2.1	132.59	4	132.38	128.50	-2	4,776	-0.04%
2021/05/04	20	129.73	13	131.19	132.50	7	4,762	0.15%
2021/05/03	11	139.59	0	138.50	139.50	11	4,706	0.23%
2021/04/29	5	145.50	11	146.41	144.00	-6	4,684	-0.13%
2021/04/28	4	144.00	7	143.86	145.50	-3	4,670	-0.06%
2021/04/27	5.1	147.98	15	148.17	143.00	-9.9	4,655	-0.21%
2021/04/26	2	150.75	11	147.82	148.00	-9	4,628	-0.19%
2021/04/23	2	144.00	14	145.04	144.50	-12	4,585	-0.26%
2021/04/22	25	142.36	25.1	145.15	140.00	-0.1	4,555	0.00%
2021/04/21	6.1	148.93	14	148.68	151.50	-7.9	4,494	-0.18%
2021/04/20	6	148.99	15	147.37	147.50	-9	4,425	-0.20%
2021/04/19	0	140.00	0	0.00	140.50	0	4,364	0.00%
2021/04/16	14	145.50	14	147.54	144.00	0	4,352	0.00%
2021/04/15	15	143.27	17.1	142.41	148.00	-2.1	4,304	-0.05%
2021/04/14	16	137.09	20	133.85	138.00	-4	4,238	-0.09%
2021/04/13	11	143.36	0	0.00	143.50	11	4,151	0.26%
2021/04/12	15.3	145.56	3.1	147.42	142.50	12.2	4,111	0.30%
2021/04/09	14.1	147.33	1	146.50	146.50	13.1	4,057	0.32%
2021/04/08	15.2	153.15	13.6	153.60	150.00	1.6	4,001	0.04%
2021/04/07	9	146.72	17.3	144.07	145.50	-8.3	3,843	-0.22%
2021/04/06	32	153.70	29.6	152.61	150.50	2.4	3,767	0.06%
2021/04/01	7.7	148.10	10	150.50	147.00	-2.3	3,651	-0.06%
2021/03/31	11	150.00	17	150.26	149.50	-6	3,576	-0.17%
2021/03/30	37	145.90	44.3	149.30	152.00	-7.3	3,469	-0.21%
2021/03/29	35.2	148.44	46.2	151.02	146.00	-11	3,154	-0.35%
2021/03/26	14.1	132.51	21	137.07	143.00	-6.9	2,735	-0.25%
2021/03/25	1	123.00	55.1	129.72	130.00	-54.1	2,389	-2.26%
2021/03/24	0	118.50	14	116.54	118.50	-14	2,307	-0.61%
2021/03/23	8	116.50	8	119.18	115.50	0	2,283	0.00%
2021/03/22	7.5	115.48	3	118.33	120.50	4.5	2,217	0.20%
2021/03/19	3	115.50	20	115.25	113.50	-17	2,166	-0.78%
2021/03/18	1	114.50	3	115.67	118.00	-2	2,149	-0.09%
2021/03/17	38	116.34	8	116.81	117.00	30	2,108	1.42%
2021/03/16	21.1	118.98	51.1	120.34	120.00	-30	2,068	-1.45%
2021/03/15	19	119.24	20	118.58	120.00	-1	1,969	-0.05%
2021/03/12	12	114.25	22	114.82	115.50	-10	1,878	-0.53%
2021/03/11	0	0.00	12	109.33	113.00	-12	1,784	-0.67%
2021/03/10	11	103.86	113	106.05	106.50	-102	1,502	-6.79%	大賣/鉅額交易
2021/03/09	6	98.27	8	98.33	97.00	-2	1,346	-0.15%
2021/03/08	1	97.63	3	100.23	101.00	-2	1,307	-0.15%
2021/03/05	5	96.22	1	96.80	96.50	4	1,285	0.31%
2021/03/04	24	99.02	3	100.33	98.00	21	1,276	1.64%
2021/03/03	11	99.70	1	101.50	99.20	10	1,254	0.80%
2021/03/02	8	98.45	12	99.67	98.00	-4	1,209	-0.33%
2021/02/26	11.1	94.74	0	0.00	95.60	11.1	1,161	0.95%
2021/02/25	14.1	96.59	4.2	96.86	96.50	9.9	1,182	0.84%
2021/02/24	6	97.38	33	97.87	101.00	-27	1,053	-2.56%
2021/02/23	14	90.54	10	90.72	92.20	4	881	0.45%
2021/02/22	27.3	90.33	17	90.45	90.80	10.3	848	1.21%
2021/02/19	0	0.00	6	86.98	89.00	-6	812	-0.74%
2021/02/18	0	0.00	1	87.40	86.70	-1	794	-0.13%
2021/02/17	4	85.45	19	83.93	86.40	-15	775	-1.93%
2021/02/05	0	0.00	10	81.62	81.70	-10	744	-1.34%
2021/02/04	2	80.20	2	81.30	80.80	0	749	0.00%
2021/02/03	4	80.50	4	80.95	80.70	0	765	0.00%
2021/02/02	1	80.40	4	80.70	80.80	-3	779	-0.38%
2021/02/01	4	78.70	3	79.07	79.30	1	817	0.12%
2021/01/29	9	80.37	2	81.50	79.70	7	821	0.85%
2021/01/28	5	81.48	0.2	81.82	81.20	4.8	816	0.59%
2021/01/27	2	82.70	0	0.00	82.70	2	813	0.25%
2021/01/26	5	83.00	5	84.00	82.40	0	812	0.00%
2021/01/25	1	82.40	1	83.50	83.00	0	812	0.00%
2021/01/22	10	83.34	9	83.30	83.40	1	812	0.12%
2021/01/21	4	82.23	3	83.40	83.30	1	803	0.12%
2021/01/20	12.1	82.74	0	0.00	81.50	12.1	796	1.51%
2021/01/19	1	84.50	0	0.00	84.50	1	780	0.13%
2021/01/18	3	83.70	6	84.32	84.80	-3	783	-0.38%
2021/01/15	8.1	86.55	3	86.40	85.30	5.1	781	0.65%
2021/01/14	10	86.22	0	0.00	86.50	10	775	1.29%
2021/01/13	1	85.00	0.4	84.70	84.70	0.6	762	0.08%
2021/01/11	0.1	85.20	0	0.00	86.30	0.1	750	0.01%
2021/01/08	0	0.00	1.4	85.02	84.80	-1.4	750	-0.18%
2021/01/07	1	84.40	0	84.80	84.90	1	748	0.13%
2021/01/06	3	86.67	4	86.90	85.50	-1	745	-0.13%
2021/01/04	3	86.27	0	0.00	86.50	3	755	0.40%
2020/12/31	12	85.99	0	0.00	85.40	12	759	1.58%
2020/12/30	0.1	85.20	0	0.00	85.50	0.1	794	0.01%
2020/12/29	1	86.00	0	0.00	85.80	1	796	0.13%
2020/12/28	8	86.60	0	0.00	86.40	8	797	1.00%
2020/12/25	2	86.05	1	87.00	86.10	1	799	0.13%
2020/12/24	1	84.90	13	84.73	84.90	-12	790	-1.52%
2020/12/23	13	83.83	0	0.00	84.00	13	791	1.64%
2020/12/21	0	0.00	3	83.73	84.60	-3	793	-0.38%
2020/12/18	0	0.00	0.4	85.60	85.10	-0.4	790	-0.05%
2020/12/17	1	85.50	1	85.80	85.80	0	786	0.00%
2020/12/15	2	88.15	1	85.30	85.10	1	803	0.12%
2020/12/11	1	85.00	1	85.10	85.50	0	774	0.00%
2020/12/08	4	88.50	4	89.48	88.10	0	739	0.00%
2020/12/07	3	87.17	25	89.05	90.80	-22	696	-3.16%
2020/12/04	5	86.62	0	0.00	86.50	5	652	0.77%
2020/12/03	3	86.77	4	87.63	86.30	-1	652	-0.15%
2020/12/02	4	86.00	3	86.00	87.00	1	648	0.15%
2020/12/01	0	0.00	2	85.30	85.40	-2	643	-0.31%
2020/11/30	3	86.60	3	87.20	85.60	0	648	0.00%
2020/11/26	0	0.00	3	86.40	86.50	-3	639	-0.47%
2020/11/25	28	87.16	8	86.86	86.60	20	636	3.14%
2020/11/24	7.1	87.97	3	87.30	87.70	4.1	613	0.67%
2020/11/23	2	85.55	1	85.10	85.70	1	570	0.18%
2020/11/16	0	83.30	0	0.00	83.10	0	611	0.00%
2020/11/12	0	0.00	1	82.60	82.30	-1	624	-0.16%
2020/11/10	0	0.00	1	83.90	84.00	-1	617	-0.16%
2020/11/09	4	85.33	8	85.53	84.50	-4	617	-0.65%
2020/11/03	0	0.00	1	78.90	79.00	-1	617	-0.16%
2020/11/02	1	78.20	0	0.00	78.20	1	641	0.16%
2020/10/26	3	81.60	0	0.00	80.30	3	694	0.43%
2020/10/20	0	0.00	1	80.90	80.80	-1	803	-0.12%
2020/10/15	0	0.00	1	81.60	81.10	-1	852	-0.12%
2020/10/14	0	0.00	1	82.80	82.80	-1	862	-0.12%
2020/10/13	0	0.00	1	82.90	82.70	-1	874	-0.11%
2020/10/12	1	82.39	0	0.00	82.20	1	871	0.12%
2020/10/08	3	81.93	3	81.60	82.00	0	880	0.00%
2020/10/07	1	81.70	1	81.30	81.60	0	880	0.00%
2020/10/05	0	0.00	1	79.00	79.20	-1	878	-0.11%
2020/09/30	2	78.10	0	0.00	78.20	2	930	0.21%
2020/09/25	0.1	75.20	0	0.00	75.20	0.1	1,040	0.01%
2020/09/24	9	78.50	0	0.00	77.10	9	1,048	0.86%
2020/09/23	25	78.76	0	0.00	78.50	25	1,058	2.36%
2020/09/22	38	79.26	10	78.93	79.70	28	1,066	2.62%
2020/09/21	0	0.00	16	81.00	80.10	-16	1,071	-1.49%
2020/09/18	16	79.84	0	0.00	80.80	16	1,076	1.49%
2020/09/15	0	0.00	1	77.50	77.60	-1	1,124	-0.09%
2020/09/14	7	76.84	6	76.65	76.80	1	1,135	0.09%
2020/09/11	2	76.70	0	0.00	76.70	2	1,150	0.17%
2020/09/10	1	77.30	0	0.00	77.20	1	1,168	0.09%
2020/09/09	1	77.00	0	0.00	77.10	1	1,182	0.08%
2020/09/04	1	79.90	0	0.00	80.20	1	1,265	0.08%
2020/09/03	8	81.85	0	0.00	81.20	8	1,356	0.59%
2020/09/02	2	79.90	1	80.20	80.00	1	1,434	0.07%
2020/09/01	2	78.50	0	0.00	78.80	2	1,565	0.13%
2020/08/31	1	80.00	0	0.00	79.10	1	1,581	0.06%
2020/08/28	1	80.70	7	80.36	80.60	-6	1,588	-0.38%
2020/08/27	3	81.40	2	81.70	81.20	1	1,597	0.06%
2020/08/26	12	81.05	0	0.00	81.00	12	1,611	0.74%
2020/08/25	0	0.00	5	81.18	80.90	-5	1,636	-0.31%
2020/08/24	2	80.60	0	0.00	80.80	2	1,648	0.12%
2020/08/20	17	75.51	10	74.73	75.40	7	1,733	0.40%
2020/08/19	11	80.82	1	80.10	79.90	10	1,722	0.58%
2020/08/18	17	81.29	0	0.00	81.60	17	1,740	0.98%
2020/08/17	20	81.90	4	82.10	81.20	16	1,762	0.91%
2020/08/14	7	81.64	0	0.00	82.20	7	1,851	0.38%
2020/08/13	13	81.28	2	82.75	81.10	11	1,939	0.57%
2020/08/12	6	82.43	2	83.70	82.60	4	1,930	0.21%
2020/08/11	7	84.30	1	84.50	83.90	6	1,926	0.31%
2020/08/10	18	86.22	0	0.00	85.60	18	1,923	0.94%
2020/08/07	17	87.26	3	87.27	87.20	14	1,928	0.73%
2020/08/06	5	88.18	2	88.25	88.20	3	1,919	0.16%
2020/08/05	4	86.33	0	0.00	86.60	4	1,901	0.21%
2020/08/04	7	84.04	0	0.00	84.50	7	1,893	0.37%
2020/08/03	5	83.88	0	0.00	83.50	5	1,895	0.26%
2020/07/31	5	83.30	0	0.00	84.50	5	1,899	0.26%
2020/07/30	31	81.96	2	82.05	81.50	29	1,892	1.53%
2020/07/29	3	85.37	5	85.80	85.20	-2	1,879	-0.11%
2020/07/28	2	86.30	6	85.75	85.40	-4	1,860	-0.21%
2020/07/27	1	89.00	0	0.00	88.70	1	1,841	0.05%
2020/07/24	1	87.60	2	91.30	88.00	-1	1,829	-0.05%
2020/07/23	0	0.00	1	88.80	89.10	-1	1,792	-0.06%
2020/07/22	0.2	88.50	0	0.00	88.60	0.2	1,780	0.01%
2020/07/20	0	0.00	3	84.50	85.50	-3	1,753	-0.17%
2020/07/16	1	87.10	0	0.00	87.00	1	1,740	0.06%
2020/07/15	7	87.04	3.1	87.25	85.70	3.9	1,734	0.22%
2020/07/13	3	86.70	1	87.00	86.40	2	1,726	0.12%
2020/07/10	3	87.83	0	0.00	86.00	3	1,726	0.17%
2020/07/09	4	90.43	8	90.68	89.80	-4	1,708	-0.23%
2020/07/08	2	87.70	5	87.70	88.10	-3	1,656	-0.18%
2020/07/07	3	88.30	4	86.43	86.00	-1	1,625	-0.06%
2020/07/06	2	87.10	8	85.96	87.10	-6	1,582	-0.38%
2020/07/01	1	83.70	0	0.00	83.40	1	1,548	0.06%
2020/06/30	4	83.28	2	82.55	83.40	2	1,540	0.13%
2020/06/29	0	0.00	2	82.45	82.00	-2	1,545	-0.13%
2020/06/24	4	84.33	1	85.20	84.10	3	1,543	0.19%
2020/06/22	0	0.00	3	81.30	81.80	-3	1,571	-0.19%
2020/06/18	0	0.00	1.4	82.32	82.10	-1.4	1,579	-0.09%
2020/06/12	8	80.23	3	80.10	81.00	5	1,553	0.32%
2020/06/11	11	83.12	7	83.63	82.70	4	1,526	0.26%
2020/06/10	13	88.38	24	87.32	84.70	-11	1,511	-0.73%
2020/06/09	10	86.22	4	85.70	86.10	6	1,443	0.42%
2020/06/08	16	83.04	30.3	87.01	87.50	-14.3	1,377	-1.04%
2020/06/05	0	0.00	9	79.93	79.60	-9	1,276	-0.71%
2020/06/04	2	78.60	3	78.70	78.60	-1	1,266	-0.08%
2020/06/03	1	79.50	0	0.00	79.50	1	1,266	0.08%
2020/06/02	0	0.00	0.2	79.30	79.50	-0.2	1,266	-0.01%
2020/06/01	2	79.20	0.4	80.40	81.00	1.6	1,248	0.13%
2020/05/29	4	78.68	1	79.30	78.80	3	1,224	0.25%
2020/05/28	3	78.97	3	79.40	77.60	0	1,208	0.00%
2020/05/27	6	77.62	3	78.27	76.90	3	1,145	0.26%
2020/05/26	2	74.30	0	0.00	74.00	2	1,100	0.18%
2020/05/21	4	79.33	9	77.71	77.90	-5	1,040	-0.48%
2020/05/20	0	0.00	10	78.30	78.30	-10	946	-1.06%
2020/05/19	7	71.10	3	71.20	71.20	4	860	0.46%
2020/05/18	7	70.40	5	70.80	70.20	2	857	0.23%
2020/05/15	4	70.35	0	0.00	70.10	4	850	0.47%
2020/05/14	2	71.10	9	71.51	70.50	-7	845	-0.83%
2020/05/13	2	71.00	0	0.00	71.10	2	832	0.24%
2020/05/12	7	71.07	11	70.55	70.30	-4	827	-0.48%
2020/05/11	2.2	71.73	0	0.00	71.30	2.2	824	0.27%
2020/05/08	12	71.28	10	70.90	71.00	2	823	0.24%
2020/05/07	2.1	71.18	5	71.20	70.90	-2.9	822	-0.35%
2020/05/06	3	69.50	0	0.00	69.70	3	820	0.37%
2020/05/05	15	69.38	0	0.00	69.80	15	828	1.81%
2020/05/04	4	67.20	0	0.00	68.50	4	829	0.48%
2020/04/30	5	67.84	3	66.90	68.00	2	829	0.24%
2020/04/29	3	66.00	0	0.00	66.20	3	828	0.36%
2020/04/28	2	64.80	0	0.00	64.90	2	827	0.24%
2020/04/27	2	64.70	0	0.00	64.90	2	856	0.23%
2020/04/24	2	63.90	0	0.00	63.70	2	865	0.23%
2020/04/23	2	63.05	0	0.00	63.40	2	867	0.23%
2020/04/22	2	62.50	0	0.00	62.50	2	866	0.23%
2020/04/21	2	63.30	0	0.00	62.80	2	860	0.23%
2020/04/20	2	64.50	0	0.00	64.40	2	859	0.23%
2020/04/17	2	64.50	0	0.00	64.20	2	862	0.23%
2020/04/15	2	63.40	0	0.00	63.40	2	842	0.24%
2020/04/10	0	0.00	1	61.60	62.20	-1	839	-0.12%
2020/04/09	0	0.00	1	63.50	62.10	-1	852	-0.12%
2020/04/08	1	62.80	2	62.20	62.80	-1	847	-0.12%
2020/04/07	2	62.25	2	62.55	62.30	0	836	0.00%
2020/04/06	2	60.50	2	60.50	61.50	0	826	0.00%
2020/03/31	0	0.00	0.1	60.30	60.60	-0.1	836	-0.01%
2020/03/27	2	60.10	5	60.90	59.70	-3	839	-0.36%
2020/03/26	8.1	58.45	6	58.30	58.40	2.1	796	0.26%
2020/03/25	2	55.65	0	0.00	55.60	2	766	0.26%
2020/03/24	0	0.00	1	49.85	51.10	-1	772	-0.13%
2020/03/23	2	46.60	0	0.00	48.00	2	775	0.26%
2020/03/20	1	50.50	4	49.83	50.50	-3	780	-0.38%
2020/03/19	0	0.00	3	47.30	47.20	-3	776	-0.39%
2020/03/18	0	0.00	3	52.70	52.30	-3	779	-0.38%
2020/03/17	0	0.00	3	55.40	55.30	-3	790	-0.38%
2020/03/16	0	0.00	3	63.67	58.10	-3	822	-0.36%
2020/03/13	1	60.30	1	61.20	63.60	0	873	0.00%
2020/03/12	2	68.55	1	69.80	66.80	1	869	0.11%
2020/03/11	2	74.50	3	72.27	71.50	-1	880	-0.11%
2020/03/10	1	69.50	1	70.00	71.00	0	904	0.00%
2020/03/09	5	71.16	2	71.40	70.00	3	950	0.32%
2020/03/06	3	71.23	0	0.00	71.30	3	952	0.32%
2020/03/05	1	70.30	0	0.00	70.70	1	1,009	0.10%
2020/03/04	2	69.20	0	0.00	70.00	2	1,241	0.16%
2020/02/27	0	0.00	11	70.70	68.40	-11	1,265	-0.87%
2020/02/19	5	71.30	0	0.00	71.20	5	1,299	0.38%
2020/02/18	2	70.90	0	0.00	70.40	2	1,357	0.15%
2020/02/12	0	0.00	1	71.70	71.50	-1	1,572	-0.06%
2020/02/07	2	71.00	2	69.90	69.90	0	1,624	0.00%
2020/02/06	1	72.10	0	0.00	71.60	1	1,705	0.06%
2020/01/31	3	71.40	1	71.40	70.80	2	1,789	0.11%
2020/01/30	5	71.70	0	0.00	72.30	5	1,924	0.26%
2020/01/20	1	78.70	0	0.00	79.60	1	1,948	0.05%
2020/01/10	0	0.00	2	76.75	76.50	-2	2,286	-0.09%
2020/01/03	1	79.40	1	77.80	77.80	0	2,392	0.00%
2019/12/27	1	78.10	1	78.10	77.90	0	2,374	0.00%
2019/12/26	0	0.00	1	77.70	77.60	-1	2,374	-0.04%
2019/12/25	0	0.00	0.7	78.30	78.30	-0.7	2,364	-0.03%
2019/12/24	0	0.00	3	78.90	78.80	-3	2,360	-0.13%
2019/12/19	0	0.00	3	79.07	78.70	-3	2,324	-0.13%
2019/12/18	12	79.70	28	80.63	80.70	-16	2,305	-0.69%
2019/12/17	2	80.55	3	80.70	79.90	-1	2,298	-0.04%
2019/12/16	1	80.50	1	79.50	80.50	0	2,300	0.00%
2019/12/13	3	79.80	10	79.56	79.70	-7	2,291	-0.31%
2019/12/12	3	80.17	9	80.22	80.10	-6	2,267	-0.26%
2019/12/11	4	81.25	3	80.43	80.70	1	2,243	0.04%
2019/12/10	4.1	80.81	19	80.75	81.70	-14.9	2,204	-0.68%
2019/12/09	1	79.30	2	78.50	78.10	-1	2,133	-0.05%
2019/12/06	7	78.77	1	79.80	78.70	6	2,111	0.28%
2019/12/05	20.6	78.85	6	78.80	79.80	14.6	2,076	0.70%
2019/12/04	8	77.78	17	77.71	79.00	-9	2,019	-0.45%
2019/12/03	3	75.63	3	76.00	75.90	0	1,964	0.00%
2019/12/02	40	75.62	6	78.20	75.10	34	1,955	1.74%
2019/11/29	20	79.37	9	80.83	76.50	11	1,889	0.58%
2019/11/28	0	0.00	1	75.40	76.40	-1	1,655	-0.06%
2019/11/15	0	0.00	3	78.03	75.70	-3	1,584	-0.19%
2019/11/14	2	77.30	5	77.68	78.40	-3	1,526	-0.20%
2019/11/13	4	75.78	8	76.06	76.20	-4	1,463	-0.27%
2019/11/12	1	72.50	2	72.15	72.50	-1	1,365	-0.07%
2019/11/11	7	72.66	6	72.83	71.00	1	1,355	0.07%
2019/11/08	2	74.15	1	74.80	75.00	1	1,313	0.08%
2019/11/07	1	75.40	2	76.10	75.00	-1	1,299	-0.08%
2019/11/06	5	74.94	1	75.40	75.00	4	1,281	0.31%
2019/11/05	13	77.64	9	78.19	76.50	4	1,254	0.32%
2019/11/04	2	75.50	4	75.30	75.50	-2	1,166	-0.17%
2019/11/01	5	73.64	2	74.20	73.20	3	1,129	0.27%
2019/10/31	3	74.93	3	75.20	74.40	0	1,114	0.00%
2019/10/30	3	75.33	3.4	76.06	76.90	-0.4	1,100	-0.04%
2019/10/29	10	76.13	21	75.36	75.90	-11	1,083	-1.02%
2019/10/28	3	70.67	4	72.03	72.90	-1	947	-0.11%
2019/10/25	24	71.76	6	71.38	69.90	18	895	2.01%
2019/10/24	4	68.30	2	68.75	69.40	2	745	0.27%
2019/10/23	3	67.47	0	0.00	66.70	3	692	0.43%
2019/10/22	2	67.10	2.6	67.75	67.80	-0.6	685	-0.09%
2019/10/18	8	68.63	10	69.63	69.00	-2	651	-0.31%
2019/10/17	2	68.40	0	0.00	68.40	2	549	0.36%
2019/10/08	0	0.00	1	62.30	61.50	-1	433	-0.23%
2019/10/07	1	61.80	0	0.00	61.60	1	429	0.23%
2019/10/02	0	0.00	1	62.50	63.10	-1	428	-0.23%
2019/10/01	1	61.90	1	62.20	61.80	0	422	0.00%
2019/09/27	0	0.00	2	60.60	62.20	-2	421	-0.47%
2019/09/25	0	0.00	1	61.50	61.10	-1	426	-0.23%
2019/09/24	1	62.00	2	61.80	61.40	-1	431	-0.23%
2019/09/23	0	0.00	1	62.20	61.80	-1	430	-0.23%
2019/09/20	1	63.00	0	0.00	62.50	1	429	0.23%
2019/09/19	1	62.90	7.4	62.43	62.50	-6.4	427	-1.50%
2019/09/18	2	61.45	1	61.60	61.50	1	414	0.24%
2019/09/17	0	0.00	2	60.65	61.80	-2	412	-0.49%
2019/09/12	1	60.50	0	0.00	60.30	1	407	0.25%
2019/08/27	0	0.00	2	56.40	56.50	-2	357	-0.56%
2019/08/13	0	0.00	1	55.70	55.70	-1	347	-0.29%
2019/08/12	1	57.70	0	0.00	57.30	1	342	0.29%
2019/08/02	0	0.00	3	56.97	56.90	-3	336	-0.89%
2019/07/31	1	62.40	0	0.00	63.00	1	316	0.32%
2019/07/30	1	62.60	0	0.00	62.30	1	297	0.34%
2019/07/29	0	0.00	1	62.80	62.70	-1	289	-0.35%
2019/07/26	1	62.80	0	0.00	63.20	1	284	0.35%
2019/07/24	1	62.10	0	0.00	62.20	1	273	0.37%
2019/07/18	1	59.50	0	0.00	59.50	1	253	0.39%
2019/07/15	0	0.00	1	59.50	59.70	-1	248	-0.40%
2019/07/12	0	0.00	2	59.50	59.50	-2	249	-0.80%
2019/07/05	0	0.00	1	59.50	59.40	-1	256	-0.39%
2019/07/04	0.4	59.40	0	0.00	59.50	0.4	257	0.14%
2019/06/24	1	56.50	2	56.25	57.00	-1	278	-0.36%
2019/06/17	1	54.80	0	0.00	54.60	1	291	0.34%
2019/06/14	2	54.90	0	0.00	54.90	2	296	0.67%
2019/06/13	1	54.80	0	0.00	55.10	1	305	0.33%
2019/06/11	1	54.70	0	0.00	54.60	1	307	0.33%
2019/06/10	5	54.78	0	0.00	54.90	5	306	1.63%
2019/06/06	1	55.10	3	54.87	54.80	-2	309	-0.65%
2019/06/05	1	56.30	0	0.00	55.60	1	310	0.32%
2019/06/04	4	56.40	0	0.00	56.30	4	309	1.29%
2019/05/31	2	57.20	0	0.00	57.20	2	319	0.63%
2019/05/29	5	56.30	0	0.00	56.10	5	360	1.39%
2019/05/24	3	57.60	0	0.00	57.40	3	364	0.82%
2019/05/23	3	57.80	0	0.00	57.80	3	365	0.82%
2019/05/21	2	59.50	0	0.00	59.30	2	369	0.54%
2019/05/14	2	58.50	0	0.00	58.70	2	386	0.52%
2019/05/09	4	60.78	0	0.00	60.30	4	389	1.03%
2019/05/07	8	62.90	0	0.00	62.60	8	387	2.06%
2019/05/06	1	63.00	0	0.00	63.00	1	390	0.26%
2019/05/03	0	0.00	8	63.85	64.40	-8	399	-2.00%
2019/04/30	2	63.20	0	0.00	63.40	2	398	0.50%
2019/04/26	2	63.90	0	0.00	63.70	2	405	0.49%
2019/04/23	2	64.00	0	0.00	63.80	2	410	0.49%
2019/04/19	0	0.00	2	63.50	63.90	-2	407	-0.49%
2019/04/15	2	63.40	3	63.53	63.20	-1	406	-0.25%
2019/04/12	2	64.00	0	0.00	63.20	2	406	0.49%
2019/04/10	1	63.90	0	0.00	64.00	1	404	0.25%
2019/04/09	4	64.65	0	0.00	64.20	4	412	0.97%
2019/04/08	1	66.30	1	66.30	66.00	0	408	0.00%
2019/04/03	0	0.00	1	65.90	66.10	-1	404	-0.25%
2019/04/02	0.6	65.40	0	0.00	65.50	0.6	398	0.15%
2019/04/01	3	65.40	0	0.00	65.90	3	394	0.76%
2019/03/27	0	0.00	2	66.45	64.80	-2	393	-0.51%
2019/03/26	2	65.80	0	0.00	65.70	2	380	0.53%
2019/03/21	0	0.00	1.5	64.63	64.90	-1.5	396	-0.38%
2019/03/19	1	63.20	0	0.00	63.00	1	417	0.24%
2019/03/04	1	64.70	1.5	65.34	65.90	-0.5	418	-0.13%
2019/02/25	0	0.00	1	63.90	63.80	-1	418	-0.24%
2019/02/21	1	64.10	0	0.00	64.20	1	453	0.22%
2019/02/20	0	0.00	1	63.80	64.10	-1	455	-0.22%
2019/01/23	2	62.40	0	0.00	62.40	2	512	0.39%
2019/01/18	0	0.00	1	62.20	62.70	-1	523	-0.19%
2019/01/15	0	0.00	1	61.80	61.30	-1	538	-0.19%
2019/01/11	1	61.50	0	0.00	61.60	1	554	0.18%
2019/01/10	1	61.60	0	0.00	61.50	1	555	0.18%
2019/01/09	0	0.00	1	61.20	61.20	-1	559	-0.18%
2019/01/04	5	59.40	2	59.10	59.90	3	578	0.52%
2019/01/02	0	0.00	1	61.40	60.80	-1	605	-0.17%
2018/12/28	2	60.95	0	0.00	60.40	2	615	0.32%
2018/12/27	4	62.43	0	0.00	62.10	4	643	0.62%
2018/12/26	3	63.80	0	0.00	63.10	3	649	0.46%
2018/12/25	2	63.70	0	0.00	63.40	2	655	0.31%
2018/12/24	0	0.00	1	64.90	64.90	-1	660	-0.15%
2018/12/22	0	0.00	1	65.00	64.80	-1	664	-0.15%
2018/12/21	0	0.00	1	63.30	65.10	-1	678	-0.15%
2018/12/20	5	64.20	2	64.65	63.90	3	696	0.43%
2018/12/19	1	64.70	1	65.50	64.60	0	701	0.00%
2018/12/18	8	64.86	2	65.30	64.60	6	713	0.84%
2018/12/17	2	65.60	1	65.70	65.60	1	719	0.14%
2018/12/14	7	67.23	3	67.77	65.40	4	735	0.54%
2018/12/13	2	66.10	3	66.30	67.10	-1	722	-0.14%
2018/12/12	4	66.00	2	66.25	65.40	2	737	0.27%
2018/12/10	0.2	62.80	0	0.00	62.80	0.2	781	0.03%
2018/12/07	0	0.00	2	63.60	64.00	-2	803	-0.25%
2018/12/06	1	63.10	1	63.90	62.80	0	825	0.00%
2018/12/05	0	0.00	2	65.60	65.60	-2	918	-0.22%
2018/12/03	0	0.00	4	67.00	66.10	-4	1,084	-0.37%
2018/11/30	0.7	64.00	0	0.00	64.30	0.7	1,096	0.06%
2018/11/28	0	0.00	10	63.80	63.70	-10	1,113	-0.90%
2018/11/27	10	63.60	0	0.00	63.30	10	1,107	0.90%
2018/11/26	0	62.00	0	0.00	62.30	0	1,099	0.00%
2018/11/22	3	63.00	1	63.50	62.50	2	1,124	0.18%
2018/11/21	0	0.00	1.7	61.41	61.70	-1.7	1,123	-0.15%
2018/11/20	1	61.30	5	62.32	62.00	-4	1,131	-0.35%
2018/11/19	1	59.60	0	0.00	59.80	1	1,129	0.09%
2018/11/16	0	0.00	1.4	58.37	58.50	-1.4	1,142	-0.12%
2018/11/15	2	58.90	0	0.00	58.40	2	1,162	0.17%
2018/11/12	5	60.10	12	61.13	57.70	-7	1,226	-0.57%
2018/11/09	10	57.87	0	0.00	58.90	10	1,228	0.81%
2018/11/08	0	0.00	1	59.40	57.40	-1	1,252	-0.08%
2018/11/07	2	57.70	1	57.70	57.90	1	1,257	0.08%
2018/11/05	1	58.80	2	58.65	58.20	-1	1,276	-0.08%
2018/11/02	1	56.90	7	56.69	56.50	-6	1,287	-0.47%
2018/11/01	1	53.80	1	54.40	54.40	0	1,303	0.00%
2018/10/31	1	53.90	3	52.20	52.80	-2	1,316	-0.15%
2018/10/30	2	50.40	0	0.00	50.50	2	1,319	0.15%
2018/10/29	0.3	50.40	0	0.00	50.90	0.3	1,340	0.02%
2018/10/25	1	48.80	3	49.85	49.00	-2	1,379	-0.15%
2018/10/23	3	54.10	1	54.20	54.00	2	1,396	0.14%
2018/10/22	7	54.51	0	55.40	55.40	7	1,410	0.49%
2018/10/19	3	55.33	4	55.65	55.10	-1	1,425	-0.07%
2018/10/18	2	57.40	1	57.90	57.30	1	1,433	0.07%
2018/10/17	1	57.40	1	58.10	57.40	0	1,495	0.00%
2018/10/16	3	56.63	0	0.00	57.00	3	1,514	0.20%
2018/10/15	1	57.50	2	56.35	56.50	-1	1,538	-0.06%
2018/10/12	3	55.77	0	0.00	55.90	3	1,564	0.19%
2018/10/11	6	54.62	0.7	54.60	54.60	5.3	1,580	0.34%
2018/10/05	1	60.00	0	0.00	60.00	1	1,691	0.06%
2018/10/04	1	66.00	0	0.00	66.20	1	1,757	0.06%
2018/10/03	1	70.80	0	0.00	69.90	1	1,862	0.05%
2018/10/02	0	72.30	0	0.00	72.30	0	1,903	0.00%
2018/10/01	0	0.00	2	74.00	72.30	-2	1,945	-0.10%
2018/09/19	3	53.80	1	54.00	53.60	2	1,997	0.10%
2018/09/18	1	54.00	2.7	54.04	53.90	-1.7	2,104	-0.08%
2018/09/14	5	55.50	4	55.53	55.80	1	2,257	0.04%
2018/09/13	5	55.16	0	0.00	54.50	5	2,364	0.21%
2018/09/12	2	54.10	0	0.00	55.00	2	2,630	0.08%
2018/09/11	0	0.00	1	54.90	55.00	-1	2,791	-0.04%
2018/09/07	10	55.60	10	54.90	54.70	0	2,907	0.00%
2018/09/06	0	0.00	2	55.25	55.60	-2	3,054	-0.07%
2018/09/05	5	56.42	1	56.10	56.10	4	3,214	0.12%
2018/09/04	2	58.20	1	57.70	57.30	1	3,522	0.03%
2018/09/03	12	58.58	58	58.55	57.30	-46	3,740	-1.23%
2018/08/31	55	58.45	40	59.57	60.40	15	3,722	0.40%
2018/08/30	31	57.02	1	57.00	57.80	30	3,664	0.82%
2018/08/29	0	0.00	2	56.90	56.20	-2	3,679	-0.05%
2018/08/28	5	56.12	4	56.80	55.50	1	3,723	0.03%
2018/08/27	4	55.18	0	0.00	56.10	4	3,797	0.11%
2018/08/23	0	0.00	1	54.50	54.50	-1	4,120	-0.02%
2018/08/22	2	56.05	5	56.20	54.60	-3	4,633	-0.06%
2018/08/20	3	54.77	1	54.10	54.00	2	4,886	0.04%
2018/08/17	2	55.00	5	55.70	55.00	-3	4,923	-0.06%
2018/08/16	4	54.30	1	56.20	56.10	3	4,984	0.06%
2018/08/15	2	54.75	3	54.33	54.90	-1	4,970	-0.02%
2018/08/14	5	54.32	5	53.80	54.70	0	4,972	0.00%
2018/08/13	2	54.25	4	54.05	52.90	-2	4,994	-0.04%
2018/08/10	0	0.00	12	55.13	54.40	-12	4,983	-0.24%
2018/08/08	0	0.00	1	56.20	55.70	-1	4,983	-0.02%
2018/08/07	7	57.11	1	56.60	56.20	6	4,998	0.12%
2018/08/06	5	55.84	0	0.00	55.80	5	4,987	0.10%
2018/08/02	6	54.70	2	54.45	54.10	4	4,993	0.08%
2018/08/01	8	56.35	4	56.10	56.00	4	4,980	0.08%
2018/07/31	9	57.40	0	0.00	58.30	9	4,973	0.18%
2018/07/30	1	57.50	0	0.00	56.50	1	4,946	0.02%
2018/07/26	5	58.68	1	58.20	58.30	4	4,926	0.08%
2018/07/25	4	58.28	5	57.98	58.00	-1	4,905	-0.02%
2018/07/24	3	57.83	2	57.80	57.90	1	4,890	0.02%
2018/07/23	1	56.70	0	0.00	56.30	1	4,879	0.02%
2018/07/20	3	56.80	4	56.33	56.20	-1	4,904	-0.02%
2018/07/19	1	55.60	1	56.30	56.30	0	4,897	0.00%
2018/07/16	7	59.37	8	59.39	58.10	-1	4,892	-0.02%
2018/07/13	1	58.20	0	0.00	57.90	1	4,869	0.02%
2018/07/12	2	58.45	0	0.00	58.40	2	4,860	0.04%
2018/07/11	1	57.50	0	0.00	56.90	1	4,857	0.02%
2018/07/10	0	0.00	0.4	57.40	57.60	-0.4	4,853	-0.01%
2018/07/09	0	0.00	1	56.90	55.90	-1	4,851	-0.02%
2018/07/06	4	54.15	11	55.58	56.20	-7	4,852	-0.14%
2018/07/05	2	55.50	40	53.42	53.50	-38	4,826	-0.79%
2018/07/04	8	56.39	2.4	56.20	56.20	5.6	4,802	0.12%
2018/07/03	26	60.69	21	60.52	59.00	5	4,750	0.11%
2018/07/02	0	0.00	2	59.10	59.00	-2	4,663	-0.04%
2018/06/29	12	59.55	0	0.00	58.80	12	4,682	0.26%
2018/06/28	0	0.00	1	60.00	58.30	-1	4,687	-0.02%
2018/06/27	12	60.83	6	61.72	59.40	6	4,809	0.12%
2018/06/26	17	60.29	31.8	60.02	61.50	-14.8	4,766	-0.31%
2018/06/25	4	58.85	4	58.60	59.20	0	4,773	0.00%
2018/06/22	17	60.14	20	59.50	59.00	-3	4,754	-0.06%
2018/06/21	44	61.47	43	61.71	63.00	1	4,657	0.02%
2018/06/20	34	58.37	14	58.49	59.40	20	4,408	0.45%
2018/06/19	7	58.26	8	58.21	57.40	-1	4,246	-0.02%
2018/06/15	6	60.57	5	60.40	59.90	1	4,207	0.02%
2018/06/14	13	60.38	16	61.29	60.40	-3	4,125	-0.07%
2018/06/13	30	61.17	37	60.76	58.00	-7	3,945	-0.18%
2018/06/12	45	61.27	30	61.48	60.60	15	3,782	0.40%
2018/06/11	16	57.76	18	57.21	58.00	-2	3,466	-0.06%
2018/06/08	6	53.40	1	54.80	54.00	5	3,272	0.15%
2018/06/07	5	53.48	7	53.67	52.90	-2	3,245	-0.06%
2018/06/06	2	54.15	1	54.10	54.10	1	3,199	0.03%
2018/06/05	5	53.02	11	52.57	52.10	-6	3,178	-0.19%
2018/06/04	4	53.38	4	55.00	53.60	0	3,204	0.00%
2018/06/01	31	54.29	67	52.75	52.90	-36	3,206	-1.12%
2018/05/31	58	58.15	30	57.23	53.50	28	3,126	0.90%
2018/05/30	54	57.71	32	57.80	57.20	22	2,902	0.76%
2018/05/29	3	55.13	27	55.78	56.60	-24	2,395	-1.00%
2018/05/28	9	50.71	7	50.91	51.50	2	2,265	0.09%
2018/05/25	11	49.00	20	48.99	48.45	-9	2,152	-0.42%
2018/05/24	4	48.43	11	48.79	49.15	-7	2,134	-0.33%
2018/05/22	5	47.21	0	0.00	46.90	5	2,106	0.24%
2018/05/21	4	48.04	2	48.03	47.65	2	2,125	0.09%
2018/05/18	5	47.82	0	0.00	47.70	5	2,112	0.24%
2018/05/17	5	47.80	6	47.20	47.20	-1	2,131	-0.05%
2018/05/16	0	0.00	7	47.24	46.90	-7	2,133	-0.33%
2018/05/15	2	46.90	1	47.00	46.90	1	2,184	0.05%
2018/05/11	5	46.25	0	0.00	45.40	5	2,310	0.22%
2018/05/10	1	46.40	1	46.65	46.35	0	2,346	0.00%
2018/05/08	1	46.10	0	0.00	45.85	1	2,545	0.04%
2018/05/07	3	45.18	2	45.20	45.20	1	2,831	0.04%
2018/05/04	1	44.85	10	44.90	44.75	-9	2,964	-0.30%
2018/05/03	0	0.00	1	44.75	44.85	-1	2,972	-0.03%
2018/04/30	2	45.23	1	45.00	45.50	1	3,007	0.03%
2018/04/27	0	0.00	1	44.20	44.65	-1	3,058	-0.03%
2018/04/26	3	44.87	0	0.00	43.20	3	3,057	0.10%
2018/04/25	0	0.00	5	45.20	45.70	-5	3,035	-0.16%
2018/04/24	16	45.80	0	0.00	45.40	16	3,045	0.53%
2018/04/20	0	0.00	1	47.75	47.15	-1	3,030	-0.03%
2018/04/19	2	47.50	3	47.28	47.90	-1	3,022	-0.03%
2018/04/18	3	46.42	0	0.00	46.20	3	2,987	0.10%
2018/04/16	0	0.00	16	48.02	47.65	-16	2,961	-0.54%
2018/04/13	2	47.10	0	0.00	47.55	2	2,945	0.07%
2018/04/11	1	47.20	0	0.00	46.95	1	3,035	0.03%
2018/04/10	2	46.13	0	0.00	46.30	2	3,086	0.06%
2018/04/09	10	46.83	6	46.75	46.80	4	3,072	0.13%
2018/04/03	6	47.90	5	47.91	48.10	1	3,066	0.03%
2018/04/02	12	47.99	10	48.05	47.60	2	3,045	0.07%
2018/03/31	17	49.58	5	49.17	49.15	12	2,990	0.40%
2018/03/30	40	51.03	56	51.04	50.50	-16	2,963	-0.54%
2018/03/29	20	48.96	37	49.18	49.45	-17	2,823	-0.60%
2018/03/28	19	49.10	17	49.09	48.00	2	2,781	0.07%
2018/03/27	30	47.73	2	47.10	47.50	28	2,661	1.05%
2018/03/26	6	45.53	2	45.48	46.50	4	2,638	0.15%
2018/03/23	11	44.96	8	45.03	45.05	3	2,643	0.11%
2018/03/22	6	46.86	1	47.00	46.15	5	2,622	0.19%
2018/03/21	5	47.00	16	47.60	47.00	-11	2,611	-0.42%
2018/03/20	5	46.43	0	0.00	46.80	5	2,620	0.19%
2018/03/19	0	0.00	4	46.63	47.10	-4	2,629	-0.15%
2018/03/16	3	46.85	0	0.00	46.80	3	2,636	0.11%
2018/03/15	3	47.10	0	0.00	47.55	3	2,640	0.11%
2018/03/14	115	48.52	111	47.37	47.15	4	2,681	0.15%	大買/大賣/
2018/03/13	13	47.77	18	47.86	48.20	-5	2,691	-0.19%
2018/03/12	6	46.60	10	47.10	46.85	-4	2,670	-0.15%
2018/03/09	17	46.57	14	46.95	46.15	3	2,664	0.11%
2018/03/08	25	47.13	34	46.99	46.50	-9	2,639	-0.34%
2018/03/07	1	44.20	9	46.61	45.85	-8	2,573	-0.31%
2018/03/06	5	44.07	1	44.45	43.95	4	2,516	0.16%
2018/03/05	13	43.89	0	0.00	43.65	13	2,532	0.51%
2018/03/02	0	0.00	1	44.10	44.00	-1	2,548	-0.04%
2018/03/01	4	43.39	0	0.00	43.90	4	2,561	0.16%
2018/02/27	2	44.05	0	0.00	43.85	2	2,588	0.08%
2018/02/26	10	44.01	2	43.98	43.80	8	2,666	0.30%
2018/02/22	1	43.70	2	43.75	43.70	-1	2,798	-0.04%
2018/02/21	2	44.45	10	44.35	44.15	-8	2,850	-0.28%
2018/02/12	13	43.00	10	43.12	43.15	3	2,841	0.11%
2018/02/09	3	40.88	7	40.52	42.20	-4	2,861	-0.14%
2018/02/08	16	43.68	0	0.00	43.30	16	2,915	0.55%
2018/02/07	10	44.92	5	45.44	44.00	5	2,919	0.17%
2018/02/06	23	43.51	1	44.10	42.95	22	2,884	0.76%
2018/02/05	10	46.95	30	46.94	47.70	-20	2,818	-0.71%
2018/02/02	4	50.73	5	51.04	50.80	-1	2,788	-0.04%
2018/02/01	31	51.36	28	52.51	51.40	3	2,790	0.11%
2018/01/31	12	50.01	12	50.26	50.40	0	2,691	0.00%
2018/01/30	18	50.14	11	50.77	51.10	7	2,649	0.26%
2018/01/29	12	48.92	20	48.65	49.60	-8	2,409	-0.33%
2018/01/25	1	46.45	3	46.73	46.35	-2	2,510	-0.08%
2018/01/24	11	46.13	8	46.34	46.45	3	2,751	0.11%
2018/01/23	12	47.79	13	48.21	47.15	-1	2,924	-0.03%
2018/01/22	0	0.00	6	45.35	45.95	-6	2,986	-0.20%
2018/01/19	8	45.78	0	0.00	45.70	8	3,311	0.24%
2018/01/18	5	47.35	7	46.86	46.55	-2	3,359	-0.06%
2018/01/17	1	46.35	1	46.60	46.35	0	3,436	0.00%
2018/01/16	2	48.00	2	47.68	47.50	0	3,497	0.00%
2018/01/15	2	46.80	5	46.93	47.50	-3	3,614	-0.08%
2018/01/12	4	46.70	1	46.65	46.80	3	3,686	0.08%
2018/01/11	0	0.00	4	46.40	46.05	-4	3,750	-0.11%
2018/01/10	5	46.10	2	46.20	45.95	3	3,932	0.08%
2018/01/09	0	0.00	10	46.40	46.05	-10	4,081	-0.25%
2018/01/08	5	47.13	9	47.56	46.80	-4	4,109	-0.10%
2018/01/05	6	49.26	16	48.38	48.70	-10	4,087	-0.24%
2018/01/04	7	48.19	4	47.78	49.25	3	3,981	0.08%
2018/01/03	8	46.54	3	46.57	46.00	5	3,920	0.13%
2018/01/02	3	46.60	8	47.01	46.60	-5	3,898	-0.13%