精材 (3374)-永豐金-板新券商分點個股進出

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
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625張
產業
上櫃半導體類股
1095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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.1	115.45	0	0.00	115.50	1.1	2,205	0.05%
2024/04/23	1.2	112.92	1	112.50	113.50	0.2	2,217	0.01%
2024/04/22	1	112.00	0	0.00	111.00	1	2,219	0.05%
2024/04/19	1.8	112.94	15	113.33	113.50	-13.2	2,216	-0.60%
2024/04/18	1.3	116.46	1	116.50	117.50	0.3	2,195	0.01%
2024/04/17	3.1	118.52	0	0.00	117.50	3.1	2,193	0.14%
2024/04/16	7	117.64	0	0.00	117.50	7	2,187	0.32%
2024/04/15	1.4	123.14	0	0.00	121.50	1.4	2,174	0.06%
2024/04/12	0	0.00	1.1	126.00	124.50	-1.1	2,169	-0.05%
2024/04/11	2	126.00	0	0.00	125.50	2	2,166	0.09%
2024/04/10	5.3	129.47	2	128.50	129.00	3.3	2,162	0.15%
2024/04/09	1	129.00	0	0.00	127.50	1	2,159	0.05%
2024/04/03	1	127.46	4	126.75	127.50	-3	2,131	-0.14%
2024/04/02	5	126.80	3	126.83	127.50	2	2,130	0.09%
2024/04/01	0	0.00	1	125.00	124.50	-1	2,121	-0.05%
2024/03/29	2	124.00	1	124.00	124.00	1	2,127	0.05%
2024/03/28	1	123.50	2	124.50	123.50	-1	2,128	-0.05%
2024/03/27	3	123.83	3	124.17	124.00	0	2,137	0.00%
2024/03/26	3	124.83	0	0.00	124.50	3	2,136	0.14%
2024/03/25	0	0.00	7	127.50	127.50	-7	2,153	-0.33%
2024/03/22	1	130.50	3	130.50	128.50	-2	2,159	-0.09%
2024/03/21	2	127.00	2	127.00	127.00	0	2,134	0.00%
2024/03/20	3	126.67	0	0.00	126.00	3	2,190	0.14%
2024/03/19	2	127.25	1	127.00	126.50	1	2,207	0.05%
2024/03/18	1	125.00	2	125.50	126.50	-1	2,216	-0.05%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	4	126.25	2	126.25	125.50	2	2,331	0.09%
2024/03/13	5	127.30	0	0.00	126.50	5	2,357	0.21%
2024/03/12	0	0.00	4	128.38	129.50	-4	2,385	-0.17%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	6	134.00	4.1	133.17	129.50	1.9	2,439	0.08%
2024/03/07	11	134.77	11	131.82	131.50	0	2,390	0.00%
2024/03/06	0	0.00	4	132.00	132.00	-4	2,447	-0.16%
2024/03/05	4	132.00	2	131.50	131.50	2	2,529	0.08%
2024/03/04	3	131.00	3	131.33	130.50	0	2,580	0.00%
2024/03/01	1	129.00	5	130.50	129.50	-4	2,691	-0.15%
2024/02/29	1.1	130.05	10	130.10	132.00	-8.9	2,817	-0.32%
2024/02/27	2	128.75	4.1	129.30	128.50	-2.1	2,893	-0.07%
2024/02/26	4	132.63	0	131.00	130.50	4	3,073	0.13%
2024/02/23	8	135.63	16	133.16	132.50	-8	3,063	-0.26%
2024/02/22	7	131.36	2	131.00	131.50	5	3,009	0.17%
2024/02/21	23	129.67	9	129.22	129.50	14	2,972	0.47%
2024/02/20	12	136.25	9	136.17	135.50	3	2,886	0.10%
2024/02/19	2.2	134.23	1.2	135.85	133.50	1	2,822	0.04%
2024/02/16	4	131.50	0	0.00	132.50	4	2,756	0.15%
2024/02/15	5.8	129.78	4	130.63	131.50	1.8	2,759	0.07%
2024/02/05	2	126.75	2	126.50	126.50	0	2,821	0.00%
2024/02/02	3	128.50	20.3	128.48	128.00	-17.3	2,833	-0.61%
2024/02/01	20	127.40	2.5	128.40	126.00	17.5	2,787	0.63%
2024/01/30	3	126.50	2	126.75	127.00	1	2,866	0.03%
2024/01/29	0	0.00	12	126.08	126.50	-12	2,963	-0.40%
2024/01/26	1	126.01	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	0.1	128.00	126.50	-0.1	2,989	0.00%
2024/01/24	4	127.88	3.9	128.13	127.50	0.1	2,970	0.00%
2024/01/23	3	126.50	4	126.50	127.00	-1	2,959	-0.03%
2024/01/22	2	126.75	33	126.61	127.00	-31	2,955	-1.05%
2024/01/19	19	126.79	5	127.00	125.50	14	2,939	0.48%
2024/01/15	1	123.50	10	123.50	123.50	-9	2,988	-0.30%
2024/01/12	5	122.50	1	123.00	122.00	4	3,070	0.13%
2024/01/11	1	122.00	3	122.00	122.50	-2	3,149	-0.06%
2024/01/10	5	121.50	2	121.00	121.50	3	3,164	0.09%
2024/01/09	0.7	121.64	0	0.00	120.50	0.7	3,195	0.02%
2024/01/08	0	0.00	4	121.75	120.50	-4	3,204	-0.12%
2024/01/05	1	122.50	0	0.00	123.00	1	3,216	0.03%
2024/01/04	1	125.00	5	124.00	123.00	-4	3,265	-0.12%
2024/01/03	6	124.42	0	0.00	124.00	6	3,256	0.18%
2024/01/02	1	125.00	1	125.50	126.00	0	3,248	0.00%
2023/12/29	0	0.00	2	127.00	127.50	-2	3,250	-0.06%
2023/12/28	3	128.17	1	128.00	128.00	2	3,273	0.06%
2023/12/27	3	128.66	1	129.00	128.00	2	3,291	0.06%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	0.2	125.25	2	125.00	125.00	-1.8	3,377	-0.05%
2023/12/22	0	0.00	11	124.64	124.50	-11	3,433	-0.32%
2023/12/21	3.2	124.53	2	124.50	125.00	1.2	3,416	0.04%
2023/12/20	3	125.83	5	125.50	125.00	-2	3,405	-0.06%
2023/12/19	1.1	127.00	0	0.00	127.00	1.1	3,373	0.03%
2023/12/18	1.1	128.00	1	128.00	128.00	0.1	3,370	0.00%
2023/12/15	3	130.83	5.1	131.41	130.00	-2.1	3,365	-0.06%
2023/12/14	2	130.00	0	0.00	130.00	2	3,308	0.06%
2023/12/13	4.1	128.76	6	128.67	128.00	-1.9	3,271	-0.06%
2023/12/12	3	128.83	3	128.33	127.50	0	3,258	0.00%
2023/12/11	21.2	128.29	23	130.87	128.50	-1.8	3,222	-0.06%
2023/12/07	3.2	134.78	6	135.42	135.00	-2.8	3,092	-0.09%
2023/12/06	2	137.00	4	137.13	136.00	-2	3,046	-0.07%
2023/12/05	10	137.50	3	137.00	135.50	7	3,037	0.23%
2023/12/04	12.1	138.29	14	138.57	137.50	-1.9	2,976	-0.06%
2023/12/01	11	138.82	6.1	140.16	139.50	4.9	2,929	0.17%
2023/11/30	25	137.92	1.2	138.50	138.00	23.8	2,840	0.84%
2023/11/29	14	135.82	34.5	135.64	136.00	-20.5	2,739	-0.75%
2023/11/28	41.2	133.31	17	132.47	132.50	24.2	2,664	0.91%
2023/11/27	13	136.46	4.2	138.06	133.50	8.8	2,531	0.35%
2023/11/24	4	137.63	13.5	137.70	136.50	-9.5	2,387	-0.40%
2023/11/21	8.2	132.60	15	132.80	132.50	-6.8	2,064	-0.33%
2023/11/20	0	0.00	4	131.50	131.00	-4	2,017	-0.20%
2023/11/17	2	129.50	3	130.33	129.50	-1	1,997	-0.05%
2023/11/16	0.1	128.00	1.1	128.03	128.00	-1	1,978	-0.05%
2023/11/15	2	129.25	4	130.75	128.50	-2	1,973	-0.10%
2023/11/14	1	130.00	4	129.63	130.00	-3	1,941	-0.15%
2023/11/13	5	130.00	1	130.00	128.50	4	1,908	0.21%
2023/11/10	0	126.50	0	0.00	127.00	0	1,789	0.00%
2023/11/08	1	129.00	8	128.13	128.50	-7	1,773	-0.39%
2023/11/07	16	129.97	3	130.67	130.00	13	1,712	0.76%
2023/11/06	29	127.86	29.1	127.10	128.00	-0.1	1,633	-0.01%
2023/11/03	3	121.00	2	121.00	121.00	1	1,518	0.07%
2023/11/02	1	120.00	1	120.50	120.00	0	1,517	0.00%
2023/11/01	0	116.50	1	116.50	115.50	-1	1,514	-0.06%
2023/10/31	0	0.00	2	119.25	115.50	-2	1,516	-0.13%
2023/10/27	0.5	118.00	2	117.75	117.00	-1.5	1,535	-0.10%
2023/10/26	9	119.11	12	121.50	117.50	-3	1,550	-0.19%
2023/10/25	7	121.86	5.1	122.99	122.50	1.9	1,527	0.12%
2023/10/24	4	117.75	3	118.17	118.00	1	1,478	0.07%
2023/10/23	1	119.50	0	0.00	116.50	1	1,494	0.07%
2023/10/20	11	120.41	7	120.43	120.00	4	1,498	0.27%
2023/10/19	7.1	122.42	5	119.40	123.50	2.1	1,467	0.14%
2023/10/18	1	115.50	2	116.50	116.00	-1	1,470	-0.07%
2023/10/17	4.5	118.33	5.3	117.77	118.00	-0.8	1,490	-0.05%
2023/10/16	4	115.50	0	0.00	115.00	4	1,520	0.26%
2023/10/13	0	0.00	10	118.00	118.00	-10	1,554	-0.64%
2023/10/12	1	118.50	1	115.00	119.00	0	1,593	0.00%
2023/10/11	1	112.50	1	114.00	112.50	0	1,613	0.00%
2023/10/05	3	112.83	2	112.50	112.00	1	1,797	0.06%
2023/10/04	2	110.50	2	110.75	111.00	0	1,849	0.00%
2023/10/03	3	115.67	1	114.50	114.00	2	1,884	0.11%
2023/10/02	0.1	116.50	1	116.00	115.50	-0.9	1,943	-0.05%
2023/09/28	1	117.50	4	117.75	117.50	-3	2,015	-0.15%
2023/09/27	3	111.17	2	113.75	118.00	1	2,224	0.04%
2023/09/25	2	109.50	1	108.50	108.50	1	2,693	0.04%
2023/09/20	2	109.00	0	0.00	108.00	2	2,834	0.07%
2023/09/13	0	0.00	1	111.50	110.50	-1	3,163	-0.03%
2023/09/08	1	113.00	1	114.00	111.50	0	3,478	0.00%
2023/09/07	1	118.00	2	116.50	115.50	-1	3,711	-0.03%
2023/09/06	9	116.00	1	116.50	116.00	8	4,172	0.19%
2023/09/05	3	115.33	1.1	116.50	117.00	1.9	4,457	0.04%
2023/08/30	0	0.00	1	113.00	112.00	-1	4,926	-0.02%
2023/08/28	0	0.00	5	109.50	110.00	-5	4,935	-0.10%
2023/08/25	1	111.50	1	111.50	111.00	0	4,937	0.00%
2023/08/24	1	115.00	1	112.50	113.50	0	4,937	0.00%
2023/08/23	1	113.00	0	0.00	113.00	1	4,936	0.02%
2023/08/22	0	0.00	1	112.00	110.50	-1	4,959	-0.02%
2023/08/21	1	110.50	0	0.00	111.00	1	4,962	0.02%
2023/08/18	10	110.25	1	111.50	109.00	9	4,945	0.18%
2023/08/17	1	112.50	0	0.00	112.00	1	4,932	0.02%
2023/08/15	1	111.50	2	109.75	110.00	-1	4,908	-0.02%
2023/08/14	15.1	108.83	1	109.50	109.00	14.1	4,897	0.29%
2023/08/11	0	0.00	1	113.50	113.50	-1	4,858	-0.02%
2023/08/10	0	0.00	4	113.00	113.00	-4	4,851	-0.08%
2023/08/09	5	117.00	7	117.36	117.00	-2	4,829	-0.04%
2023/08/08	4.1	116.01	4.2	116.50	116.00	-0.1	4,820	0.00%
2023/08/07	2	119.50	0.4	120.00	119.00	1.6	4,807	0.03%
2023/08/02	1.1	121.55	0	0.00	120.50	1.1	4,776	0.02%
2023/08/01	3	123.83	5	124.00	123.50	-2	4,750	-0.04%
2023/07/31	1	126.50	0	0.00	125.00	1	4,721	0.02%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	2	127.00	0	0.00	125.50	2	4,655	0.04%
2023/07/25	1	130.00	4	129.13	129.00	-3	4,639	-0.06%
2023/07/24	3	125.83	8	126.56	126.50	-5	4,607	-0.11%
2023/07/21	13	129.96	13	128.96	129.50	0	4,566	0.00%
2023/07/20	1	134.00	2	134.75	136.50	-1	4,510	-0.02%
2023/07/19	5	134.10	18	134.44	134.00	-13	4,475	-0.29%
2023/07/18	3.3	133.50	13	134.38	132.50	-9.7	4,433	-0.22%
2023/07/17	2.2	134.18	2	135.50	134.00	0.2	4,399	0.00%
2023/07/14	6	137.67	1	136.50	138.00	5	4,358	0.11%
2023/07/13	8.2	137.60	7	138.50	134.50	1.2	4,332	0.03%
2023/07/12	7	137.79	1	136.00	137.00	6	4,253	0.14%
2023/07/11	11	134.86	1	135.50	133.50	10	4,175	0.24%
2023/07/10	9	135.56	11	135.82	136.00	-2	4,119	-0.05%
2023/07/07	6	134.33	1	135.00	134.00	5	4,061	0.12%
2023/07/06	11	139.68	15	138.73	135.00	-4	3,973	-0.10%
2023/07/05	17	141.91	8.1	142.63	140.00	8.9	3,862	0.23%
2023/07/04	12	139.75	31.2	144.24	144.50	-19.2	3,576	-0.54%
2023/07/03	25	131.00	19	130.55	131.50	6	3,173	0.19%
2023/06/30	3	128.50	4	126.00	128.50	-1	3,046	-0.03%
2023/06/29	3	126.83	1	127.50	126.00	2	3,017	0.07%
2023/06/28	9	127.22	3	129.50	126.50	6	3,009	0.20%
2023/06/27	1	127.50	4	127.63	126.50	-3	2,960	-0.10%
2023/06/26	6	126.17	1	122.50	124.50	5	2,867	0.17%
2023/06/21	1	126.50	4.2	123.89	123.00	-3.2	2,813	-0.11%
2023/06/19	3	128.67	3	128.67	129.00	0	2,744	0.00%
2023/06/16	4.1	129.46	2	127.00	127.00	2.1	2,673	0.08%
2023/06/15	7	132.43	4.1	133.94	130.00	2.9	2,616	0.11%
2023/06/14	1	131.00	2	129.75	129.00	-1	2,456	-0.04%
2023/06/13	11.1	129.93	9	129.67	130.00	2.1	2,372	0.09%
2023/06/12	21.2	132.51	116	133.56	128.00	-94.8	2,139	-4.43%	大賣/
2023/06/09	13	125.92	12.2	126.76	128.00	0.8	1,682	0.05%
2023/06/08	15	116.83	12	117.17	116.50	3	1,425	0.21%
2023/06/07	7	110.07	13	111.15	113.00	-6	1,147	-0.52%
2023/06/06	0	0.00	2	106.75	107.00	-2	1,034	-0.19%
2023/06/05	1	106.50	1	106.50	106.50	0	1,155	0.00%
2023/05/30	0	0.00	5	104.60	105.50	-5	1,153	-0.43%
2023/05/29	0	0.00	8	106.00	105.00	-8	1,152	-0.69%
2023/05/26	1	106.00	2	105.50	104.50	-1	1,146	-0.09%
2023/05/25	4	102.25	2	102.50	102.50	2	1,117	0.18%
2023/05/24	0	0.00	0.1	101.00	100.50	-0.1	1,130	-0.01%
2023/05/11	1	96.70	0	0.00	95.90	1	1,373	0.07%
2023/05/09	2	98.40	0	0.00	98.40	2	1,398	0.14%
2023/05/08	1	100.00	1	100.50	100.00	0	1,402	0.00%
2023/05/03	2	99.75	0	0.00	99.50	2	1,479	0.14%
2023/04/28	2	98.20	0	0.00	98.00	2	1,579	0.13%
2023/04/27	1	98.40	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0.1	96.10	0	0.00	98.80	0.1	1,599	0.01%
2023/04/25	2	100.50	133	98.29	97.80	-131	1,649	-7.94%	大賣/鉅額交易
2023/04/21	3	103.50	1	103.00	102.00	2	1,639	0.12%
2023/04/20	1	105.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	4	111.00	6	111.75	110.50	-2	1,686	-0.12%
2023/04/17	235	109.57	1	109.50	110.00	234	1,643	14.24%	大買/鉅額交易
2023/04/14	3	107.00	0	0.00	106.50	3	1,612	0.19%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/12	0	107.50	0	0.00	107.00	0	1,616	0.00%
2023/04/11	0	108.00	0	0.00	108.00	0	1,615	0.00%
2023/04/07	0	0.00	2	107.50	107.00	-2	1,632	-0.12%
2023/03/31	0	109.00	0	0.00	108.00	0	1,652	0.00%
2023/03/30	0	109.00	0	0.00	109.00	0	1,655	0.00%
2023/03/27	0	0.00	4	108.38	108.00	-4	1,636	-0.24%
2023/03/24	4	111.38	5	111.00	110.50	-1	1,643	-0.06%
2023/03/23	6.1	110.67	0	0.00	110.00	6.1	1,629	0.37%
2023/03/22	1	109.50	1	110.00	110.00	0	1,625	0.00%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/16	1	107.00	2	106.00	105.00	-1	1,624	-0.06%
2023/03/15	2	107.75	0	0.00	107.50	2	1,645	0.12%
2023/03/13	1	105.00	5	105.90	107.00	-4	1,736	-0.23%
2023/03/10	3	109.50	21	110.00	110.00	-18	1,747	-1.03%
2023/03/09	25	111.94	3	111.67	111.50	22	1,840	1.20%
2023/03/08	5	111.30	32	111.08	111.50	-27	1,820	-1.48%
2023/03/07	1	105.50	4	105.50	105.00	-3	1,717	-0.17%
2023/03/06	3	105.83	6	105.50	105.50	-3	1,721	-0.17%
2023/03/02	1	103.50	3	104.00	103.50	-2	1,756	-0.11%
2023/02/24	0	0.00	1	104.00	103.00	-1	1,836	-0.05%
2023/02/22	7.2	101.94	0	0.00	101.50	7.2	1,922	0.37%
2023/02/21	0.1	104.00	0	0.00	104.00	0.1	1,967	0.01%
2023/02/20	7	104.07	2	104.25	104.00	5	2,166	0.23%
2023/02/17	2	103.25	0	0.00	104.00	2	2,329	0.09%
2023/02/16	0	0.00	1	107.00	106.50	-1	2,299	-0.04%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/14	0	0.00	0	106.00	106.00	0	2,348	0.00%
2023/02/13	2.1	106.00	0	0.00	105.50	2.1	2,382	0.09%
2023/02/10	7	110.43	13	112.35	107.00	-6	2,416	-0.25%
2023/02/09	6	109.42	2	109.75	109.50	4	2,373	0.17%
2023/02/08	3	108.83	32	109.66	108.50	-29	2,368	-1.22%
2023/02/07	10	108.50	0	0.00	108.00	10	2,346	0.43%
2023/02/06	0	0.00	0.1	107.00	107.00	-0.1	2,345	0.00%
2023/02/03	5	108.00	0	0.00	107.50	5	2,350	0.21%
2023/02/02	11	109.14	15	109.17	109.00	-4	2,346	-0.17%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	2	106.50	15	106.93	106.00	-13	2,325	-0.56%
2023/01/16	0	0.00	2	104.00	103.50	-2	2,261	-0.09%
2023/01/13	4	102.63	2	106.50	101.50	2	2,252	0.09%
2023/01/06	1	98.60	3	99.30	102.00	-2	2,163	-0.09%
2023/01/05	1	98.30	0	0.00	97.80	1	2,167	0.05%
2023/01/03	0	0.00	1	98.10	97.80	-1	2,245	-0.04%
2022/12/29	0	0.00	3	96.30	96.30	-3	2,280	-0.13%
2022/12/28	4	95.55	1	95.90	95.40	3	2,345	0.13%
2022/12/26	2	98.50	1	98.70	98.50	1	2,486	0.04%
2022/12/23	0.2	99.32	0	0.00	99.50	0.2	2,554	0.01%
2022/12/20	1	100.50	1	103.50	100.50	0	2,752	0.00%
2022/12/19	0	0.00	1	104.00	103.50	-1	2,786	-0.04%
2022/12/16	1.1	102.14	0	0.00	102.50	1.1	2,826	0.04%
2022/12/15	0	0.00	2	104.50	105.00	-2	2,812	-0.07%
2022/12/14	0	0.00	10	105.50	105.50	-10	2,808	-0.36%
2022/12/13	0	0.00	6	103.92	102.50	-6	2,799	-0.21%
2022/12/08	0	0.00	5	103.60	104.00	-5	2,788	-0.18%
2022/12/07	9	105.06	7	107.00	103.50	2	2,784	0.07%
2022/12/06	1	107.00	0	109.50	106.50	1	2,754	0.04%
2022/12/05	3	111.00	6	110.92	111.00	-3	2,723	-0.11%
2022/12/02	0	0.00	1	109.00	108.50	-1	2,658	-0.04%
2022/12/01	3	107.67	16	108.09	106.00	-13	2,630	-0.49%
2022/11/30	4	104.50	5	104.60	104.50	-1	2,535	-0.04%
2022/11/29	7	102.07	0	0.00	103.00	7	2,536	0.28%
2022/11/25	1	104.50	0	0.00	104.00	1	2,550	0.04%
2022/11/24	1	103.50	1	105.50	105.50	0	2,562	0.00%
2022/11/23	19	104.71	11	103.82	104.00	8	2,530	0.32%
2022/11/22	2	104.25	1	105.50	105.00	1	2,489	0.04%
2022/11/21	3	105.00	0	0.00	104.50	3	2,488	0.12%
2022/11/18	0	0.00	5	107.50	106.00	-5	2,459	-0.20%
2022/11/17	8	105.12	0	105.50	107.00	8	2,423	0.33%
2022/11/16	26	109.98	9	109.61	108.00	17	2,381	0.71%
2022/11/15	7	108.15	3.1	108.22	109.50	3.9	2,254	0.17%
2022/11/14	6	98.70	11	99.31	99.70	-5	2,158	-0.23%
2022/11/11	7	99.19	9	98.44	97.80	-2	2,164	-0.09%
2022/11/10	0	0.00	2	95.45	95.50	-2	2,125	-0.09%
2022/11/09	0	0.00	2	94.40	94.40	-2	2,125	-0.09%
2022/11/08	3	96.00	0	0.00	92.40	3	2,124	0.14%
2022/11/07	5	93.80	0	0.00	93.30	5	2,197	0.23%
2022/11/04	0	0.00	1.1	93.26	96.70	-1.1	2,209	-0.05%
2022/11/02	0	0.00	1	95.10	94.40	-1	2,346	-0.04%
2022/11/01	2	94.70	1	94.80	94.70	1	2,396	0.04%
2022/10/31	0	0.00	7.1	94.08	95.70	-7.1	2,495	-0.28%
2022/10/28	4	91.88	1	91.80	91.40	3	2,528	0.12%
2022/10/27	0	92.50	1	92.90	92.90	-1	2,534	-0.04%
2022/10/26	2	88.15	4.1	88.43	88.80	-2.1	2,533	-0.08%
2022/10/25	3	87.50	5	87.96	87.50	-2	2,534	-0.08%
2022/10/24	4.1	89.72	0	0.00	88.40	4.1	2,546	0.16%
2022/10/21	0	0.00	1	91.00	89.60	-1	2,560	-0.04%
2022/10/19	0	0.00	4	92.13	91.10	-4	2,641	-0.15%
2022/10/17	8	90.24	9	89.89	91.50	-1	2,731	-0.04%
2022/10/14	14	91.31	16	90.39	90.50	-2	2,810	-0.07%
2022/10/13	10.1	87.22	4	89.43	85.10	6.1	2,835	0.22%
2022/10/12	10	90.75	11	91.11	90.60	-1	2,837	-0.04%
2022/10/11	6.1	89.11	3	90.07	88.50	3.1	2,908	0.11%
2022/10/07	0.1	94.40	0	0.00	94.60	0.1	3,000	0.00%
2022/10/06	0	0.00	1	93.50	95.50	-1	3,040	-0.03%
2022/10/05	13	95.19	6.1	95.60	94.20	6.9	3,049	0.23%
2022/10/04	18	92.63	19	92.97	93.80	-1	3,038	-0.03%
2022/10/03	6	91.85	0	0.00	91.00	6	3,013	0.20%
2022/09/30	3	93.33	8	94.04	96.00	-5	3,088	-0.16%
2022/09/29	17	93.95	14	92.94	92.90	3	3,245	0.09%
2022/09/28	13.1	98.72	9	98.16	97.20	4.1	3,202	0.13%
2022/09/27	6	101.28	4	103.88	106.00	2	3,173	0.06%
2022/09/26	5.1	104.54	4	103.50	103.00	1.1	3,145	0.03%
2022/09/23	2	117.93	0	0.00	113.00	2	3,130	0.06%
2022/09/20	3	121.50	0	0.00	121.50	3	3,169	0.09%
2022/09/13	1	124.50	1	124.50	125.00	0	3,416	0.00%
2022/09/12	1	125.50	3	126.17	125.50	-2	3,473	-0.06%
2022/09/08	1	120.50	4	122.63	124.50	-3	3,512	-0.09%
2022/09/07	4	117.00	0	0.00	120.50	4	3,553	0.11%
2022/09/06	4	120.25	1	119.50	119.50	3	3,601	0.08%
2022/09/05	8	123.38	2	122.00	122.00	6	3,648	0.16%
2022/09/01	1	128.96	1	127.50	127.50	0	3,671	0.00%
2022/08/31	0	0.00	2	131.75	131.50	-2	3,663	-0.05%
2022/08/30	0	0.00	1	127.00	126.50	-1	3,655	-0.03%
2022/08/29	1	124.50	1	125.50	126.00	0	3,692	0.00%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/24	1	128.50	3	128.67	128.00	-2	3,855	-0.05%
2022/08/23	2	127.50	2	128.00	127.50	0	3,982	0.00%
2022/08/22	4	130.75	2	131.75	128.50	2	4,022	0.05%
2022/08/19	5	128.50	6.3	126.94	129.50	-1.3	3,998	-0.03%
2022/08/18	0.3	125.00	1	124.50	124.50	-0.7	3,947	-0.02%
2022/08/17	3	124.00	0	0.00	124.00	3	3,950	0.08%
2022/08/16	2	123.25	2	125.00	123.00	0	3,983	0.00%
2022/08/15	1	123.50	1	123.00	124.50	0	4,055	0.00%
2022/08/12	0	0.00	1	122.00	122.50	-1	4,094	-0.02%
2022/08/11	3	121.83	1	121.50	120.50	2	4,113	0.05%
2022/08/10	6	121.08	1	121.00	120.50	5	4,137	0.12%
2022/08/09	9	126.22	13	125.54	125.00	-4	4,121	-0.10%
2022/08/08	5	129.80	3	131.33	130.00	2	4,069	0.05%
2022/08/05	5	129.90	4	130.88	129.50	1	4,038	0.02%
2022/08/04	11	129.18	2	129.00	129.50	9	3,959	0.23%
2022/07/29	1	127.00	2	128.25	129.00	-1	4,034	-0.02%
2022/07/28	2	128.25	1.1	126.51	126.50	1	4,072	0.02%
2022/07/27	1	128.50	0	0.00	128.50	1	4,109	0.02%
2022/07/26	1	127.00	2	125.25	127.50	-1	4,362	-0.02%
2022/07/22	2	125.50	1	130.50	125.00	1	4,576	0.02%
2022/07/21	1	120.00	5	125.50	128.00	-4	4,613	-0.09%
2022/07/20	1	124.00	1	125.50	122.00	0	4,686	0.00%
2022/07/19	2	123.00	4	123.00	122.50	-2	4,758	-0.04%
2022/07/18	9	122.44	6	123.42	124.50	3	4,884	0.06%
2022/07/15	7.1	120.72	7	121.57	122.00	0.1	5,046	0.00%
2022/07/14	6	114.00	4	111.00	114.00	2	4,993	0.04%
2022/07/13	0	0.00	3	109.50	108.00	-3	5,079	-0.06%
2022/07/12	4	107.75	4	108.00	107.00	0	5,151	0.00%
2022/07/11	9	111.94	5	112.70	112.50	4	5,095	0.08%
2022/07/08	15	108.57	14	109.21	111.00	1	5,042	0.02%
2022/07/07	8	102.00	18	107.17	111.00	-10	4,893	-0.20%
2022/07/06	1	113.00	1	116.50	111.50	0	4,678	0.00%
2022/07/05	2	120.00	0	0.00	123.50	2	4,631	0.04%
2022/07/04	2	121.75	0	0.00	121.50	2	4,591	0.04%
2022/07/01	6	124.83	1	124.00	122.00	5	4,577	0.11%
2022/06/30	5	128.70	0	0.00	128.50	5	4,554	0.11%
2022/06/29	2	130.00	0	0.00	134.50	2	4,539	0.04%
2022/06/27	2	132.75	3	132.00	131.50	-1	4,742	-0.02%
2022/06/24	1	128.50	25	127.66	128.50	-24	4,711	-0.51%
2022/06/23	0	0.00	4	123.38	124.50	-4	4,660	-0.09%
2022/06/22	4	119.50	0	0.00	119.50	4	4,605	0.09%
2022/06/21	4	120.88	1	122.00	124.50	3	4,556	0.07%
2022/06/20	5	124.50	1	123.50	122.00	4	4,497	0.09%
2022/06/17	3	129.33	1	129.50	129.50	2	4,437	0.05%
2022/06/16	1	134.50	1	131.50	131.50	0	4,399	0.00%
2022/06/15	6	139.17	0	0.00	137.00	6	4,351	0.14%
2022/06/14	3	142.00	0	0.00	145.00	3	4,309	0.07%
2022/06/13	1	146.00	3	148.67	146.00	-2	4,244	-0.05%
2022/06/10	0	0.00	3	148.17	148.50	-3	4,214	-0.07%
2022/06/09	0	0.00	2	146.50	148.00	-2	4,190	-0.05%
2022/06/08	4	145.50	1	147.50	146.00	3	4,161	0.07%
2022/06/07	2.1	146.00	0	0.00	147.00	2.1	4,144	0.05%
2022/06/06	1.1	147.27	13	149.08	147.00	-11.9	4,107	-0.29%
2022/06/01	5	146.60	0.1	148.00	148.00	4.9	3,969	0.12%
2022/05/31	2	149.25	6.1	148.26	147.00	-4.1	3,922	-0.10%
2022/05/30	2	146.00	15	145.53	146.00	-13	3,782	-0.34%
2022/05/27	2	142.75	2.1	143.00	143.50	-0.1	3,728	0.00%
2022/05/26	14	139.43	2	141.50	140.50	12	3,679	0.33%
2022/05/25	10	141.00	4	140.75	140.50	6	3,661	0.16%
2022/05/24	7	140.14	1	143.50	138.00	6	3,663	0.16%
2022/05/23	4	144.00	2	143.25	142.50	2	3,617	0.06%
2022/05/20	7	143.57	1	143.01	144.00	6	3,542	0.17%
2022/05/19	4	142.13	19	141.87	144.00	-15	3,476	-0.43%
2022/05/18	13	138.62	3	140.33	139.50	10	3,422	0.29%
2022/05/17	2	136.50	9.6	139.02	140.00	-7.6	3,358	-0.23%
2022/05/16	8	137.19	8.1	135.46	135.00	-0.1	3,322	0.00%
2022/05/13	1	135.50	2	136.25	135.50	-1	3,295	-0.03%
2022/05/12	5	135.00	1	137.50	132.50	4	3,276	0.12%
2022/05/11	3	136.17	11	137.14	137.00	-8	3,252	-0.25%
2022/05/10	1	133.00	2	133.50	135.50	-1	3,192	-0.03%
2022/05/09	4.1	130.50	2	131.25	133.00	2.1	3,173	0.07%
2022/05/05	6	136.00	2	135.00	134.50	4	3,077	0.13%
2022/05/04	7	135.71	6	134.92	135.00	1	3,024	0.03%
2022/05/03	18	141.47	17.1	142.56	137.00	0.9	2,958	0.03%
2022/04/29	6	138.17	8	138.50	138.00	-2	2,675	-0.07%
2022/04/28	23.3	137.14	21	138.50	135.50	2.3	2,587	0.09%
2022/04/27	5.5	130.21	3	134.67	136.00	2.5	2,398	0.10%
2022/04/26	5	135.00	3	137.67	131.50	2	2,301	0.09%
2022/04/25	2	137.75	5	136.30	137.00	-3	2,148	-0.14%
2022/04/22	8	138.63	13	138.50	138.00	-5	2,052	-0.24%
2022/04/21	6	137.08	19.1	138.62	138.00	-13.1	1,943	-0.67%
2022/04/20	1	130.50	2	132.50	130.50	-1	1,676	-0.06%
2022/04/19	4	128.63	2	131.50	126.50	2	1,602	0.12%
2022/04/18	3	130.17	9.1	129.01	130.00	-6.1	1,483	-0.41%
2022/04/15	1.1	119.50	0	0.00	119.50	1.1	1,382	0.08%
2022/04/12	0.2	119.00	0	0.00	120.00	0.2	1,510	0.01%
2022/04/11	1	118.50	1	118.50	119.50	0	1,793	0.00%
2022/04/07	4	122.38	4	122.38	123.00	0	1,864	0.00%
2022/04/06	2	125.75	0	0.00	125.00	2	1,911	0.10%
2022/04/01	1	128.00	1	127.00	128.50	0	2,004	0.00%
2022/03/31	6	131.83	6	131.17	130.50	0	1,990	0.00%
2022/03/30	1	129.00	14.1	129.61	130.50	-13.1	1,826	-0.72%
2022/03/25	1	121.00	0	0.00	120.50	1	1,750	0.06%
2022/03/24	1	121.50	0.2	122.00	120.50	0.8	1,752	0.05%
2022/03/23	5	122.00	2	122.75	122.50	3	1,754	0.17%
2022/03/22	0.1	121.50	0	0.00	121.00	0.1	1,754	0.01%
2022/03/17	1	122.00	2	123.50	122.00	-1	1,788	-0.06%
2022/03/15	1	117.00	7	117.00	118.00	-6	1,772	-0.34%
2022/03/14	7	120.00	0	0.00	119.50	7	1,781	0.39%
2022/03/11	1	118.50	1.3	119.15	119.50	-0.3	1,804	-0.02%
2022/03/10	2	118.75	1	121.00	118.00	1	1,852	0.05%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/08	1.1	116.04	0	0.00	116.50	1.1	1,968	0.06%
2022/03/07	1	117.00	0	0.00	118.50	1	1,988	0.05%
2022/03/04	0	0.00	6	121.08	120.50	-6	1,993	-0.30%
2022/03/02	0.1	120.00	1	120.50	121.50	-0.9	2,029	-0.04%
2022/03/01	3	119.83	1	120.00	120.50	2	2,032	0.10%
2022/02/25	1	118.50	1	119.00	118.50	0	2,038	0.00%
2022/02/24	4.1	118.29	2	118.50	118.00	2.1	2,053	0.10%
2022/02/22	3	119.50	0	0.00	120.00	3	2,086	0.14%
2022/02/21	2	122.50	0	0.00	122.50	2	2,091	0.10%
2022/02/18	8	122.50	2	123.00	124.50	6	2,107	0.28%
2022/02/17	0	0.00	1	131.00	130.50	-1	2,049	-0.05%
2022/02/16	0	0.00	5	131.80	133.00	-5	2,083	-0.24%
2022/02/15	2	129.50	0	0.00	128.00	2	2,116	0.09%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/09	0	130.00	1	131.50	132.00	-1	2,607	-0.04%
2022/02/08	0	129.00	0	0.00	129.50	0	2,664	0.00%
2022/01/24	5.1	127.70	4	127.25	129.50	1.1	2,841	0.04%
2022/01/21	2	132.25	1	132.00	131.00	1	2,843	0.04%
2022/01/20	0	0.00	2	132.50	135.00	-2	2,851	-0.07%
2022/01/19	1	133.50	0	0.00	133.00	1	2,867	0.03%
2022/01/18	2	137.25	0	0.00	136.00	2	2,872	0.07%
2022/01/17	1	137.50	0	0.00	137.00	1	2,882	0.03%
2022/01/14	5	138.40	2	137.25	136.00	3	2,897	0.10%
2022/01/13	0	136.50	0	0.00	136.50	0	2,916	0.00%
2022/01/12	2	136.00	2	136.00	137.50	0	2,969	0.00%
2022/01/11	1.1	136.08	0	0.00	136.50	1.1	3,074	0.03%
2022/01/10	0	0.00	1	138.50	139.50	-1	3,363	-0.03%
2022/01/07	4.1	138.50	3	138.00	138.00	1.1	3,428	0.03%
2022/01/06	1	140.00	3	140.67	141.50	-2	3,396	-0.06%
2022/01/05	5	144.60	3	145.33	143.00	2	3,378	0.06%
2022/01/04	16	148.25	24.2	148.64	146.00	-8.2	3,327	-0.25%
2022/01/03	9	144.50	10	144.65	143.00	-1	3,050	-0.03%
2021/12/30	6	143.92	2.1	144.92	143.00	3.9	3,016	0.13%
2021/12/29	6	143.92	6	144.42	145.00	0	2,999	0.00%
2021/12/28	8	143.69	8.3	143.32	143.00	-0.3	2,959	-0.01%
2021/12/27	3	137.00	4	137.38	137.00	-1	2,874	-0.03%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/21	0	0.00	1.3	135.60	137.50	-1.3	2,949	-0.04%
2021/12/20	3	136.33	0.5	137.00	135.50	2.5	2,956	0.08%
2021/12/16	1	137.50	2.2	138.50	138.00	-1.2	2,960	-0.04%
2021/12/15	1.2	136.76	0	0.00	136.50	1.2	2,959	0.04%
2021/12/13	3	138.33	1	139.00	137.50	2	2,997	0.07%
2021/12/08	0	0.00	1	144.00	142.00	-1	3,038	-0.03%
2021/12/07	0	0.00	31	141.69	142.00	-31	3,038	-1.02%
2021/12/06	15	145.03	36	145.14	144.00	-21	3,028	-0.69%
2021/12/03	54	145.95	3	145.17	144.50	51	3,015	1.69%
2021/12/02	0	0.00	1	142.00	143.00	-1	2,974	-0.03%
2021/12/01	0	0.00	4	142.13	142.00	-4	2,961	-0.14%
2021/11/30	0	0.00	1	138.00	138.00	-1	2,964	-0.03%
2021/11/26	0	0.00	2	135.00	134.50	-2	3,064	-0.07%
2021/11/24	1	137.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	4	140.25	0	0.00	138.00	4	3,137	0.13%
2021/11/22	0	141.50	1	142.00	141.00	-1	3,221	-0.03%
2021/11/19	1	143.50	0	0.00	143.00	1	3,264	0.03%
2021/11/18	1	142.00	0.5	143.50	142.00	0.5	3,258	0.02%
2021/11/17	0.1	142.50	0	0.00	142.00	0.1	3,270	0.00%
2021/11/16	5	144.70	5	142.30	142.50	0	3,270	0.00%
2021/11/15	2	144.00	6	145.00	144.50	-4	3,283	-0.12%
2021/11/12	6	142.67	8	143.81	143.50	-2	3,317	-0.06%
2021/11/11	14	142.71	5	142.60	142.00	9	3,340	0.27%
2021/11/10	29.1	146.98	35	148.00	147.50	-5.9	3,484	-0.17%
2021/11/09	21	146.88	19.1	147.42	146.50	1.9	3,652	0.05%
2021/11/08	3	139.50	0	0.00	138.00	3	3,417	0.09%
2021/11/05	5.2	137.63	3	139.00	138.50	2.2	3,474	0.06%
2021/11/04	2	132.75	1	135.50	136.50	1	3,454	0.03%
2021/11/03	0.1	134.50	0	0.00	134.00	0.1	3,468	0.00%
2021/11/02	3	140.83	3	139.00	136.50	0	3,486	0.00%
2021/11/01	2	138.00	5	137.90	139.00	-3	3,422	-0.09%
2021/10/29	0	0.00	2	136.25	135.00	-2	3,421	-0.06%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	2	134.00	1	136.50	133.00	1	3,480	0.03%
2021/10/25	5	132.00	2	133.25	133.50	3	3,524	0.09%
2021/10/22	0	0.00	2	134.00	134.50	-2	3,615	-0.06%
2021/10/21	8	137.06	5	137.30	134.00	3	3,638	0.08%
2021/10/20	3	137.17	1	136.50	137.50	2	3,645	0.05%
2021/10/19	2	137.25	1	137.50	137.50	1	3,661	0.03%
2021/10/18	9	135.50	8	135.06	134.50	1	3,648	0.03%
2021/10/15	0	0.00	6	129.50	131.00	-6	3,585	-0.17%
2021/10/14	3	119.83	2	119.50	119.50	1	3,600	0.03%
2021/10/13	2	118.50	1	118.50	119.00	1	3,706	0.03%
2021/10/07	2	124.50	0	0.00	125.50	2	4,392	0.05%
2021/10/06	2	120.00	0	0.00	119.50	2	4,680	0.04%
2021/10/05	0.2	122.50	10	118.00	124.00	-9.8	5,048	-0.19%
2021/10/04	1	120.50	2.3	122.39	119.00	-1.3	5,076	-0.02%
2021/10/01	4	123.50	9	122.06	121.50	-5	5,188	-0.10%
2021/09/30	1	125.00	1	126.00	127.50	0	5,275	0.00%
2021/09/29	4	126.13	4.2	125.24	124.50	-0.2	5,297	0.00%
2021/09/28	1	131.50	1	133.00	131.50	0	5,324	0.00%
2021/09/27	0	0.00	8	134.25	133.50	-8	5,407	-0.15%
2021/09/24	2.1	135.28	0	0.00	136.50	2.1	5,473	0.04%
2021/09/22	0	0.00	3	133.00	133.50	-3	5,632	-0.05%
2021/09/17	0	0.00	2	135.75	136.00	-2	5,678	-0.04%
2021/09/16	2	134.00	3	132.50	132.00	-1	5,795	-0.02%
2021/09/15	3	134.83	0	0.00	133.50	3	5,867	0.05%
2021/09/13	6	139.25	0	0.00	138.50	6	6,083	0.10%
2021/09/10	2	141.75	1.1	141.55	144.50	0.9	6,200	0.02%
2021/09/08	3.1	138.35	2	139.00	137.50	1.1	6,568	0.02%
2021/09/07	4	140.50	5	141.20	141.50	-1	6,608	-0.02%
2021/09/06	4.1	147.50	0	0.00	145.50	4.1	6,826	0.06%
2021/09/03	15	149.23	13	149.73	148.50	2	7,138	0.03%
2021/09/02	5.1	148.62	0	0.00	147.50	5.1	7,195	0.07%
2021/09/01	8.1	148.50	3	148.33	152.00	5.1	7,157	0.07%
2021/08/31	3	146.17	3	144.17	145.00	0	7,103	0.00%
2021/08/30	2	143.50	3	144.33	143.50	-1	7,113	-0.01%
2021/08/26	6	149.67	7	148.64	145.00	-1	7,202	-0.01%
2021/08/25	1	143.00	7	143.43	145.00	-6	7,326	-0.08%
2021/08/24	2	140.50	0	0.00	137.00	2	7,323	0.03%
2021/08/23	2	139.75	0	0.00	140.00	2	7,362	0.03%
2021/08/20	3	135.67	1.5	137.00	136.00	1.5	7,413	0.02%
2021/08/19	2	136.75	0	0.00	135.50	2	7,484	0.03%
2021/08/18	10	137.45	4	136.25	142.00	6	7,595	0.08%
2021/08/17	0	0.00	5	134.90	134.00	-5	7,767	-0.06%
2021/08/16	8.1	135.01	10	136.70	134.50	-1.9	7,963	-0.02%
2021/08/13	28.3	144.22	8.5	143.64	143.00	19.8	7,790	0.25%
2021/08/11	10.1	157.62	12.1	155.76	156.00	-2	7,576	-0.03%
2021/08/10	1	164.00	5	161.40	163.00	-4	7,581	-0.05%
2021/08/09	1	161.50	2.5	161.50	162.00	-1.5	7,659	-0.02%
2021/08/06	3	165.33	0	0.00	165.50	3	7,759	0.04%
2021/08/05	5	169.70	0	0.00	168.00	5	7,924	0.06%
2021/08/04	6	169.00	2	173.00	168.50	4	8,069	0.05%
2021/08/03	1	172.50	10	172.00	170.50	-9	8,134	-0.11%
2021/08/02	1	170.00	1.2	171.67	172.00	-0.2	8,146	0.00%
2021/07/30	5	171.70	5	172.30	168.00	0	8,183	0.00%
2021/07/29	4	165.00	2	170.50	171.50	2	8,221	0.02%
2021/07/28	14.6	162.78	1	164.13	163.50	13.5	8,249	0.16%
2021/07/27	2	173.00	3.2	176.75	170.50	-1.2	8,269	-0.01%
2021/07/26	10.3	174.86	14	175.57	175.00	-3.7	8,304	-0.04%
2021/07/23	8	172.38	0	0.00	172.50	8	8,256	0.10%
2021/07/22	4	169.38	5	170.70	168.00	-1	8,207	-0.01%
2021/07/21	19.5	170.34	12	165.38	167.50	7.5	8,146	0.09%
2021/07/20	5	177.30	2	175.50	175.00	3	7,935	0.04%
2021/07/19	2.1	179.51	3	179.50	179.00	-0.9	7,871	-0.01%
2021/07/16	9	184.28	11.1	184.67	184.50	-2.1	7,815	-0.03%
2021/07/15	9	188.00	19	189.55	188.00	-10	7,706	-0.13%
2021/07/14	9	185.22	11	187.50	183.00	-2	7,431	-0.03%
2021/07/13	21.3	184.74	9	185.94	180.00	12.3	7,207	0.17%
2021/07/12	8.2	176.74	39.6	180.79	186.00	-31.3	6,948	-0.45%
2021/07/09	4	171.88	3	171.00	170.50	1	6,644	0.02%
2021/07/08	16.1	174.81	18	176.36	173.00	-1.9	6,766	-0.03%
2021/07/07	8	173.50	1	175.50	172.00	7	6,750	0.10%
2021/07/06	3.1	169.53	0	0.00	168.00	3.1	6,792	0.05%
2021/07/05	4.1	171.51	2	171.75	172.00	2.1	6,838	0.03%
2021/07/02	0.3	168.73	7.1	168.08	168.50	-6.8	6,829	-0.10%
2021/07/01	6	164.17	1	165.50	164.00	5	6,840	0.07%
2021/06/30	9.1	168.67	5	169.00	169.00	4.1	6,861	0.06%
2021/06/29	2.1	169.08	1.2	169.00	168.50	0.9	6,940	0.01%
2021/06/28	0.1	172.00	1	175.50	173.00	-0.9	7,134	-0.01%
2021/06/25	8	177.75	6.1	179.07	174.00	1.9	7,129	0.03%
2021/06/24	2.2	176.09	7	177.14	176.50	-4.8	7,045	-0.07%
2021/06/23	14.1	175.41	17.4	175.45	175.00	-3.3	7,014	-0.05%
2021/06/22	7	170.93	6	173.42	170.50	1	6,885	0.01%
2021/06/21	18.3	172.92	20	174.23	171.50	-1.7	6,832	-0.02%
2021/06/18	19.1	178.63	17	179.71	177.00	2.1	6,705	0.03%
2021/06/17	5.3	173.08	14	173.86	174.50	-8.7	6,484	-0.13%
2021/06/16	8	169.00	15	170.57	169.50	-7	6,390	-0.11%
2021/06/15	13	172.69	32.6	172.28	172.00	-19.6	6,359	-0.31%
2021/06/11	23	166.33	31.1	166.93	167.00	-8	6,218	-0.13%
2021/06/10	9	157.89	17	158.26	160.00	-8	5,943	-0.13%
2021/06/09	0	0.00	4	152.50	152.00	-4	5,890	-0.07%
2021/06/08	0	0.00	3	155.00	155.00	-3	5,946	-0.05%
2021/06/07	3	152.83	3	154.83	154.00	0	5,999	0.00%
2021/06/04	7	153.71	3	152.17	151.50	4	5,961	0.07%
2021/06/03	4	156.25	1	158.00	157.00	3	5,978	0.05%
2021/06/02	20	161.10	12	163.08	157.50	8	5,940	0.13%
2021/06/01	4	153.50	27	154.57	155.00	-23	5,765	-0.40%
2021/05/31	12	152.09	2	153.00	152.50	10	5,804	0.17%
2021/05/28	20	153.45	20	154.38	154.00	0	5,953	0.00%
2021/05/27	16	152.50	31	152.69	149.00	-15	5,968	-0.25%
2021/05/26	7.2	150.01	10	150.95	150.00	-2.8	5,931	-0.05%
2021/05/25	21	148.17	16	148.69	146.50	5	5,877	0.09%
2021/05/24	7	138.21	22	139.95	143.50	-15	5,725	-0.26%
2021/05/21	0	0.00	7	129.21	130.50	-7	5,541	-0.13%
2021/05/20	5	126.70	5	129.70	124.50	0	5,629	0.00%
2021/05/19	10	126.45	0	0.00	127.50	10	5,799	0.17%
2021/05/18	5	128.20	0	0.00	131.00	5	5,877	0.09%
2021/05/17	4	124.76	9	121.50	123.50	-5	5,961	-0.08%
2021/05/14	8	131.69	61	136.28	127.00	-53	6,002	-0.88%
2021/05/13	20.1	132.20	52.9	130.59	132.00	-32.8	6,118	-0.54%
2021/05/12	80	123.66	26	128.60	122.00	54	6,583	0.82%
2021/05/11	16.1	135.88	6	135.67	135.00	10.1	6,563	0.15%
2021/05/10	5.1	148.89	3	150.33	147.00	2.1	6,685	0.03%
2021/05/07	6	148.42	11	149.41	151.50	-5	6,828	-0.07%
2021/05/06	7	142.71	0	0.00	142.50	7	7,030	0.10%
2021/05/05	5	144.70	12	147.75	145.00	-7	7,264	-0.10%
2021/05/04	9	138.67	6	139.33	139.50	3	8,261	0.04%
2021/05/03	6	148.50	8	148.19	146.00	-2	8,256	-0.02%
2021/04/29	3.1	157.52	1	158.50	156.00	2.1	8,413	0.02%
2021/04/28	4.1	158.89	0	0.00	158.00	4.1	8,642	0.05%
2021/04/27	6	159.67	1	161.00	159.50	5	8,883	0.06%
2021/04/26	3.1	159.00	4	158.50	158.50	-1	9,122	-0.01%
2021/04/23	0	0.00	2	159.00	159.50	-2	9,430	-0.02%
2021/04/22	1.4	156.86	5.7	158.13	156.00	-4.3	9,853	-0.04%
2021/04/21	2	160.50	0.1	160.50	159.50	1.9	10,035	0.02%
2021/04/20	5	162.00	2	162.00	162.00	3	10,308	0.03%
2021/04/19	3	158.00	0	0.00	158.00	3	10,647	0.03%
2021/04/16	3.5	162.36	2	161.00	161.00	1.5	11,002	0.01%
2021/04/15	3.1	162.51	7	161.93	164.50	-4	11,521	-0.03%
2021/04/14	19.1	160.71	16	159.22	159.00	3.1	12,043	0.03%
2021/04/13	17.1	165.51	5	164.60	164.50	12.1	12,703	0.10%
2021/04/12	21.2	168.92	1	169.00	168.00	20.2	12,875	0.16%
2021/04/09	9.1	175.57	1	175.00	175.00	8.1	13,056	0.06%
2021/04/08	5	177.80	1	178.00	178.50	4	13,451	0.03%
2021/04/07	0	0.00	18	178.58	179.50	-18	13,495	-0.13%
2021/04/06	16	176.56	5	177.60	176.00	11	13,482	0.08%
2021/04/01	3.1	181.66	4	178.50	179.00	-0.9	13,519	-0.01%
2021/03/31	12.1	180.37	25.5	179.81	181.00	-13.4	13,493	-0.10%
2021/03/30	1	174.50	5.2	175.39	173.50	-4.2	13,352	-0.03%
2021/03/29	9	173.44	2	172.50	172.50	7	13,563	0.05%
2021/03/26	3.1	170.68	5	172.30	173.00	-2	13,815	-0.01%
2021/03/25	8.2	167.63	2	169.00	166.50	6.2	14,068	0.04%
2021/03/24	7	167.71	2	170.00	167.00	5	14,155	0.04%
2021/03/23	1	170.00	0	0.00	170.00	1	14,331	0.01%
2021/03/22	1	172.00	2	172.50	171.00	-1	14,591	-0.01%
2021/03/19	3	173.17	5	174.50	174.50	-2	15,058	-0.01%
2021/03/18	6	174.25	0.1	174.50	174.50	5.9	15,457	0.04%
2021/03/17	8.1	175.79	5	176.50	173.00	3.1	16,019	0.02%
2021/03/16	2	174.00	2	172.00	172.00	0	16,435	0.00%
2021/03/15	3	173.17	13	175.77	173.00	-10	17,301	-0.06%
2021/03/12	3	174.83	5	175.90	174.00	-2	18,042	-0.01%
2021/03/11	1	172.50	11.6	172.98	174.50	-10.6	18,240	-0.06%
2021/03/10	4	169.38	0	0.00	168.00	4	18,435	0.02%
2021/03/09	10.1	166.60	12	168.88	169.50	-2	18,692	-0.01%
2021/03/08	11.1	169.36	3	170.17	166.50	8.1	18,842	0.04%
2021/03/05	6.2	170.60	2	170.50	170.00	4.2	18,948	0.02%
2021/03/04	18	173.72	11	172.95	173.00	7	19,169	0.04%
2021/03/03	20	172.50	36	173.53	177.50	-16	19,401	-0.08%
2021/03/02	13.3	169.66	9	171.50	166.50	4.3	19,411	0.02%
2021/02/26	5	171.60	8	172.13	173.00	-3	19,843	-0.02%
2021/02/25	28	176.93	10	179.00	175.00	18	20,021	0.09%
2021/02/24	3	179.00	3	180.83	177.00	0	20,393	0.00%
2021/02/23	12	177.83	3	178.17	178.50	9	20,736	0.04%
2021/02/22	19	183.74	16	182.59	181.50	3	21,242	0.01%
2021/02/19	13	182.31	30	183.42	183.50	-17	21,752	-0.08%
2021/02/18	22	178.73	12	177.75	179.00	10	22,257	0.04%
2021/02/17	9.2	180.84	14	180.29	181.00	-4.8	22,991	-0.02%
2021/02/05	22	175.39	19	177.47	174.50	3	23,351	0.01%
2021/02/04	31	172.56	31	173.11	174.00	0	23,961	0.00%
2021/02/03	77.4	180.43	22.1	178.54	178.00	55.3	24,408	0.23%
2021/02/02	14.1	192.26	7.1	192.30	192.50	7	24,549	0.03%
2021/02/01	22	184.02	25	185.80	191.00	-3	25,135	-0.01%
2021/01/29	24	190.67	9	191.72	185.50	15	25,467	0.06%
2021/01/28	31.1	194.95	6	194.00	192.00	25.1	25,635	0.10%
2021/01/27	15	204.10	18	205.03	203.00	-3	25,941	-0.01%
2021/01/26	42	210.36	68	211.34	203.00	-26	26,040	-0.10%
2021/01/25	4	200.00	3.6	199.94	200.00	0.4	24,975	0.00%
2021/01/22	3	201.17	7	203.36	203.00	-4	24,898	-0.02%
2021/01/21	10.9	199.52	18	200.58	203.00	-7.1	24,715	-0.03%
2021/01/20	18	198.14	4	198.50	195.00	14	24,517	0.06%
2021/01/19	11	205.18	6	204.92	204.00	5	24,299	0.02%
2021/01/18	13	192.81	16	196.28	202.50	-3	24,131	-0.01%
2021/01/15	22.2	201.67	14	203.57	193.00	8.2	23,970	0.03%
2021/01/14	14	203.43	1	201.50	199.00	13	23,591	0.06%
2021/01/13	14	202.79	16	204.03	202.00	-2	23,410	-0.01%
2021/01/12	9	204.83	7	205.07	199.50	2	23,156	0.01%
2021/01/11	4	202.75	21	203.24	205.50	-17	22,830	-0.07%
2021/01/08	28.1	202.21	14	203.11	196.00	14.1	22,519	0.06%
2021/01/07	20.3	201.09	69	202.06	203.00	-48.7	22,024	-0.22%
2021/01/06	49	195.66	69	194.93	193.00	-20	21,470	-0.09%
2021/01/05	34.2	189.35	40	190.63	188.00	-5.8	20,708	-0.03%
2021/01/04	25	187.66	41	187.94	187.50	-16	20,524	-0.08%
2020/12/31	21	183.93	38	184.76	183.50	-17	20,324	-0.08%
2020/12/30	3	173.33	18	174.69	176.50	-15	19,893	-0.08%
2020/12/29	13	171.58	3	173.33	171.50	10	19,833	0.05%
2020/12/28	6	172.25	7	173.28	172.00	-1	19,785	-0.01%
2020/12/25	11	169.18	5	169.30	169.00	6	19,703	0.03%
2020/12/24	29	171.55	4	171.63	170.00	25	19,653	0.13%
2020/12/23	13	171.62	8	171.57	173.50	5	19,578	0.03%
2020/12/22	15	168.83	15	169.23	167.50	0	19,489	0.00%
2020/12/21	25	165.04	4	165.13	164.00	21	19,295	0.11%
2020/12/18	10	171.35	3	171.83	171.50	7	19,108	0.04%
2020/12/17	12	172.79	8.7	172.77	175.00	3.3	19,345	0.02%
2020/12/16	20.1	174.23	10	176.45	171.50	10.1	19,198	0.05%
2020/12/15	23	171.78	12	172.25	171.00	11	18,978	0.06%
2020/12/14	17	178.56	4	179.38	176.00	13	18,544	0.07%
2020/12/11	64.1	193.68	4	190.00	188.00	60.1	18,244	0.33%
2020/12/10	13.2	206.13	20	206.20	208.50	-6.8	17,953	-0.04%
2020/12/09	63.4	205.22	46	206.41	204.00	17.4	17,732	0.10%
2020/12/08	33	193.88	64.2	192.41	199.00	-31.2	16,902	-0.18%
2020/12/07	3	180.17	13	180.81	181.00	-10	16,210	-0.06%
2020/12/04	17	178.85	0	0.00	176.50	17	16,011	0.11%
2020/12/03	5.3	179.01	18	182.11	185.00	-12.7	15,856	-0.08%
2020/12/02	23	178.26	4	179.38	177.00	19	15,706	0.12%
2020/12/01	14	179.36	14	179.82	180.50	0	15,636	0.00%
2020/11/30	10	179.75	16	179.94	179.50	-6	15,668	-0.04%
2020/11/27	26.1	174.01	14	174.50	177.00	12.1	15,781	0.08%
2020/11/26	10.1	180.02	5	180.00	179.50	5.1	15,633	0.03%
2020/11/25	49	180.58	41.1	179.26	179.00	7.9	15,522	0.05%
2020/11/24	31.1	188.94	14	187.79	185.00	17.1	15,127	0.11%
2020/11/23	22.2	187.25	19	188.26	190.00	3.2	15,109	0.02%
2020/11/20	23.1	189.96	15.1	191.16	187.00	7.9	15,053	0.05%
2020/11/19	29	189.19	40	189.49	189.50	-11	14,903	-0.07%
2020/11/18	46.1	184.48	36	185.49	186.50	10.1	14,501	0.07%
2020/11/17	24.1	185.35	16	186.47	179.50	8.1	14,192	0.06%
2020/11/16	31	181.53	33	184.77	190.00	-2	13,878	-0.01%
2020/11/13	36	168.85	45	169.94	175.00	-9	13,259	-0.07%
2020/11/12	53.1	169.56	41	169.01	170.00	12.1	12,977	0.09%
2020/11/11	36.2	163.96	52	165.37	171.00	-15.8	12,355	-0.13%
2020/11/10	37	158.51	43.2	157.93	160.00	-6.2	11,944	-0.05%
2020/11/09	20.1	150.69	58	153.68	156.50	-37.9	11,295	-0.34%
2020/11/06	33.2	140.59	40	141.16	142.50	-6.8	10,799	-0.06%
2020/11/05	25	135.04	27	136.04	136.50	-2	10,591	-0.02%
2020/11/04	27	130.89	70	131.86	135.00	-43	10,510	-0.41%
2020/11/03	4	127.63	31	126.58	127.00	-27	10,071	-0.27%
2020/10/30	4	121.50	3	120.00	120.00	1	9,998	0.01%
2020/10/29	26	120.90	27	117.26	121.00	-1	10,137	-0.01%
2020/10/28	4	121.00	0	0.00	120.50	4	10,289	0.04%
2020/10/27	1	123.00	1	121.00	124.00	0	10,407	0.00%
2020/10/26	0	0.00	2	126.00	122.50	-2	10,636	-0.02%
2020/10/23	2.1	124.02	18	123.44	124.50	-15.9	10,925	-0.15%
2020/10/22	1	120.50	17	119.24	121.00	-16	11,681	-0.14%
2020/10/21	8	117.75	6	118.83	117.00	2	12,242	0.02%
2020/10/20	6	116.17	0	0.00	117.50	6	12,615	0.05%
2020/10/19	12	118.92	0	0.00	118.50	12	12,784	0.09%
2020/10/16	8	121.25	5	120.10	118.50	3	13,006	0.02%
2020/10/15	0	0.00	12	123.63	123.00	-12	13,396	-0.09%
2020/10/14	0	0.00	2	123.25	122.50	-2	13,720	-0.01%
2020/10/13	0	0.00	3	122.50	123.50	-3	14,190	-0.02%
2020/10/12	4	122.63	13	123.00	121.50	-9	14,629	-0.06%
2020/10/08	4	122.13	5	121.70	121.00	-1	15,305	-0.01%
2020/10/07	1	117.50	4	118.25	118.00	-3	15,940	-0.02%
2020/10/06	1	118.50	1	118.49	117.00	0	16,476	0.00%
2020/10/05	7	116.36	10	116.90	116.50	-3	17,141	-0.02%
2020/09/30	0	0.00	7	115.71	117.00	-7	17,743	-0.04%
2020/09/29	6	115.08	3	115.00	113.50	3	18,154	0.02%
2020/09/28	1	114.00	4	113.88	114.00	-3	18,800	-0.02%
2020/09/25	15	112.47	16	112.53	110.50	-1	19,141	-0.01%
2020/09/24	51	115.03	52	115.61	115.00	-1	19,447	-0.01%
2020/09/23	5	117.40	11	117.59	119.50	-6	20,036	-0.03%
2020/09/22	44	119.10	9	118.33	118.00	35	20,364	0.17%
2020/09/21	18	125.64	3	125.00	125.50	15	20,809	0.07%
2020/09/18	0	0.00	1	128.50	127.00	-1	21,670	0.00%
2020/09/17	8	128.19	7	127.07	127.00	1	22,528	0.00%
2020/09/16	3	128.67	7	131.36	128.00	-4	23,416	-0.02%
2020/09/15	34	131.24	20	131.55	129.50	14	23,469	0.06%
2020/09/14	14	130.04	25	129.72	131.50	-11	23,225	-0.05%
2020/09/10	8	128.00	11	125.77	125.00	-3	22,969	-0.01%
2020/09/09	2	124.75	6	125.17	126.50	-4	22,944	-0.02%
2020/09/08	1	125.50	6	125.83	126.00	-5	22,944	-0.02%
2020/09/07	19	126.21	11	126.45	124.00	8	22,954	0.03%
2020/09/04	11	126.68	12	126.04	129.00	-1	22,976	0.00%
2020/09/03	28	130.80	30	128.47	127.50	-2	22,886	-0.01%
2020/09/02	33	128.70	59	129.23	129.00	-26	22,798	-0.11%
2020/09/01	11	125.50	18	125.33	125.50	-7	22,541	-0.03%
2020/08/31	20	124.40	22	123.41	123.50	-2	22,476	-0.01%
2020/08/28	17	122.12	27	122.22	123.00	-10	22,550	-0.04%
2020/08/27	29	123.48	60	122.24	121.50	-31	22,530	-0.14%
2020/08/26	49	121.17	59	121.92	122.00	-10	22,493	-0.04%
2020/08/25	13	116.27	13	115.81	118.00	0	22,183	0.00%
2020/08/24	7	108.50	13	110.54	112.00	-6	21,931	-0.03%
2020/08/21	13	108.19	23	107.30	110.00	-10	21,832	-0.05%
2020/08/20	72	107.94	56	108.50	102.00	16	21,572	0.07%
2020/08/19	19	114.37	8	114.88	112.50	11	21,309	0.05%
2020/08/18	26	117.63	10	118.05	118.00	16	21,142	0.08%
2020/08/17	11	123.18	3	124.00	122.00	8	20,998	0.04%
2020/08/14	12	121.04	21	123.17	126.00	-9	21,133	-0.04%
2020/08/13	9	121.39	2	120.75	120.50	7	20,947	0.03%
2020/08/12	46	124.60	30	125.78	123.50	16	20,939	0.08%
2020/08/11	25	129.24	17	130.59	127.50	8	20,872	0.04%
2020/08/10	19	129.55	14	129.29	128.00	5	20,869	0.02%
2020/08/07	7	129.00	10	128.80	126.50	-3	20,790	-0.01%
2020/08/06	9	129.67	12	128.17	128.50	-3	20,802	-0.01%
2020/08/05	38	127.86	46	129.15	127.00	-8	20,761	-0.04%
2020/08/04	10	128.20	16	128.41	128.00	-6	20,817	-0.03%
2020/08/03	21	126.88	23	126.02	125.00	-2	20,802	-0.01%
2020/07/31	6	123.00	3	124.33	126.00	3	20,709	0.01%
2020/07/30	13	124.85	7	124.79	123.00	6	20,683	0.03%
2020/07/29	29	120.16	25	120.60	125.00	4	20,576	0.02%
2020/07/28	58	126.09	30	132.57	119.00	28	20,433	0.14%
2020/07/27	35	128.73	61	128.86	130.00	-26	19,670	-0.13%
2020/07/24	41	125.68	37	127.04	122.00	4	19,162	0.02%
2020/07/23	25	125.86	20	126.53	125.50	5	18,906	0.03%
2020/07/22	15	125.40	17	126.15	128.00	-2	18,943	-0.01%
2020/07/21	9	125.83	13	127.00	126.50	-4	18,718	-0.02%
2020/07/20	18	117.92	8	119.63	120.50	10	18,387	0.05%
2020/07/17	42	122.79	36	123.26	121.50	6	18,135	0.03%
2020/07/16	24	126.00	22	126.00	128.00	2	17,773	0.01%
2020/07/15	43	130.94	43	131.69	125.00	0	17,379	0.00%
2020/07/14	58	140.33	42	139.77	136.50	16	16,998	0.09%
2020/07/13	17	135.59	26	136.85	140.50	-9	16,475	-0.05%
2020/07/10	60	135.32	27	136.09	128.00	33	16,084	0.21%
2020/07/09	90	137.88	33	138.30	138.00	57	15,491	0.37%
2020/07/08	9	132.56	20	133.10	133.00	-11	14,981	-0.07%
2020/07/07	41	128.78	63	129.52	129.50	-22	14,728	-0.15%
2020/07/06	16	122.69	16	123.59	123.00	0	14,173	0.00%
2020/07/03	27	121.43	12	122.83	119.50	15	13,982	0.11%
2020/07/02	23	121.48	59	120.69	125.00	-36	13,554	-0.27%
2020/07/01	16	116.78	54	116.65	116.00	-38	12,873	-0.30%
2020/06/30	37	115.16	30	116.80	112.00	7	12,431	0.06%
2020/06/29	38	109.39	77	111.85	115.00	-39	11,637	-0.34%
2020/06/24	36	101.60	90	102.92	105.50	-54	10,716	-0.50%
2020/06/23	47	92.42	113	93.60	96.10	-66	9,831	-0.67%	大賣/
2020/06/22	13	85.24	45	86.07	87.40	-32	8,916	-0.36%
2020/06/19	27	84.15	20	84.47	84.00	7	8,763	0.08%
2020/06/18	19	83.34	55	83.45	84.40	-36	8,698	-0.41%
2020/06/17	29	81.60	5	81.44	81.30	24	8,622	0.28%
2020/06/16	27	81.44	17	81.77	82.30	10	8,616	0.12%
2020/06/15	23	80.37	9	80.60	79.80	14	8,564	0.16%
2020/06/12	12	79.60	11	80.60	81.50	1	8,550	0.01%
2020/06/11	13	84.56	30	82.89	81.60	-17	8,523	-0.20%
2020/06/10	0	0.00	1	86.10	86.10	-1	8,428	-0.01%
2020/06/09	4	86.58	6	85.68	86.00	-2	8,424	-0.02%
2020/06/08	15	87.37	11	87.39	86.80	4	8,733	0.05%
2020/06/05	4	86.98	9.1	87.39	86.80	-5.1	8,930	-0.06%
2020/06/04	30	86.60	21.2	87.60	86.50	8.9	9,056	0.10%
2020/06/03	17	85.94	30	85.85	85.90	-13	9,109	-0.14%
2020/06/02	17	86.27	40	86.59	84.00	-23	9,114	-0.25%
2020/06/01	7	83.70	24	83.95	85.20	-17	9,265	-0.18%
2020/05/29	21	81.67	34	81.99	81.70	-13	9,465	-0.14%
2020/05/28	19	83.07	7	82.89	81.50	12	9,550	0.13%
2020/05/27	8	84.11	7	84.59	84.00	1	9,539	0.01%
2020/05/26	48	84.74	27	85.11	84.50	21	9,532	0.22%
2020/05/25	17	82.23	42	82.85	83.40	-25	9,439	-0.26%
2020/05/22	29	82.62	21	82.51	81.90	8	9,445	0.08%
2020/05/21	22	83.36	60	82.98	84.50	-38	9,372	-0.41%
2020/05/20	53	78.46	50	78.59	78.20	3	9,126	0.03%
2020/05/19	78	78.68	43	78.69	77.70	35	9,054	0.39%
2020/05/18	82	80.31	83	80.72	79.10	-1	8,949	-0.01%
2020/05/15	116	83.06	117	82.52	83.50	-1	8,879	-0.01%	大買/大賣/
2020/05/14	59	87.39	46	87.98	85.20	13	8,911	0.15%
2020/05/13	55	87.67	35	87.59	88.40	20	9,000	0.22%
2020/05/12	39	86.63	36	86.56	86.10	3	9,134	0.03%
2020/05/11	29	87.38	53	87.44	87.30	-24	9,661	-0.25%
2020/05/08	40	85.12	33	85.55	84.80	7	9,777	0.07%
2020/05/07	49	83.52	55	83.48	83.70	-6	9,807	-0.06%
2020/05/06	46	82.06	36	82.18	81.70	10	9,836	0.10%
2020/05/05	80	85.38	54	84.70	83.50	26	9,946	0.26%
2020/05/04	33	84.38	55	83.85	85.00	-22	9,910	-0.22%
2020/04/30	21	83.35	34	83.29	82.70	-13	9,851	-0.13%
2020/04/29	28	82.54	36	82.65	81.90	-8	9,859	-0.08%
2020/04/28	35	82.33	17	82.80	82.00	18	9,997	0.18%
2020/04/27	35	80.77	43	80.42	83.00	-8	9,876	-0.08%
2020/04/24	21	78.07	10	78.01	77.70	11	9,790	0.11%
2020/04/23	15	78.11	19	77.85	78.10	-4	10,157	-0.04%
2020/04/22	32	75.17	26	75.28	76.80	6	10,429	0.06%
2020/04/21	36	76.99	53	75.93	75.00	-17	10,445	-0.16%
2020/04/20	24	78.48	12	78.65	78.60	12	10,568	0.11%
2020/04/17	33	81.04	54	80.91	79.40	-21	10,565	-0.20%
2020/04/16	28	76.15	35	76.95	78.00	-7	10,358	-0.07%
2020/04/15	25	75.08	21	74.86	74.70	4	10,145	0.04%
2020/04/14	11	73.29	11	73.19	73.60	0	9,967	0.00%
2020/04/13	32	72.95	30	73.42	72.10	2	9,871	0.02%
2020/04/10	11	74.17	9	73.41	74.50	2	9,748	0.02%
2020/04/09	21	71.59	12	71.65	71.20	9	9,553	0.09%
2020/04/08	41.2	72.01	67	71.67	73.30	-25.9	9,411	-0.27%
2020/04/07	1	65.00	11	69.00	69.00	-10	9,184	-0.11%
2020/04/01	0	0.00	5	60.20	61.00	-5	9,162	-0.05%
2020/03/31	1	58.50	7	58.14	59.00	-6	9,188	-0.07%
2020/03/30	1	53.10	0	0.00	56.90	1	9,485	0.01%
2020/03/27	6	58.50	15	58.53	57.00	-9	9,680	-0.09%
2020/03/26	11	56.32	2	56.60	58.50	9	9,843	0.09%
2020/03/25	10	55.30	7	55.30	55.30	3	10,074	0.03%
2020/03/23	0	0.00	4	45.50	45.80	-4	10,540	-0.04%
2020/03/20	13	45.92	1	48.55	48.55	12	10,709	0.11%
2020/03/19	3	44.15	0	0.00	44.15	3	11,096	0.03%
2020/03/18	4	50.38	6	50.63	49.05	-2	11,755	-0.02%
2020/03/17	17	55.32	23	55.07	54.50	-6	12,081	-0.05%
2020/03/16	6	61.35	2	64.90	59.90	4	12,017	0.03%
2020/03/13	7	66.50	2	66.50	66.50	5	11,967	0.04%
2020/03/12	106	75.76	75	75.18	73.80	31	11,995	0.26%	大買/
2020/03/11	47	85.15	27	88.04	82.00	20	11,586	0.17%
2020/03/10	54	83.78	43	86.29	88.90	11	11,269	0.10%
2020/03/09	74	86.99	47	86.46	85.40	27	11,052	0.24%
2020/03/06	3	92.20	4	92.93	92.20	-1	10,805	-0.01%
2020/03/05	6	92.75	15	93.01	94.40	-9	10,694	-0.08%
2020/03/04	52	90.05	20	90.81	90.50	32	10,369	0.31%
2020/03/03	39	92.49	15	92.58	93.30	24	10,123	0.24%
2020/03/02	19	85.12	1	88.00	88.00	18	10,366	0.17%
2020/02/27	9	90.00	5	89.98	88.90	4	10,608	0.04%
2020/02/26	57	91.62	2	92.30	91.00	55	10,801	0.51%
2020/02/25	10	91.66	36	92.36	92.80	-26	11,563	-0.22%
2020/02/24	4	89.38	28	89.75	92.00	-24	12,057	-0.20%
2020/02/21	2	90.25	3	89.83	90.70	-1	12,145	-0.01%
2020/02/20	6	90.77	6	90.52	90.50	0	12,200	0.00%
2020/02/19	3	88.67	1	89.50	89.60	2	12,238	0.02%
2020/02/18	17	88.98	1	90.00	87.10	16	12,283	0.13%
2020/02/17	58	91.26	16	92.38	90.30	42	12,367	0.34%
2020/02/14	19	92.65	2	92.65	92.90	17	12,039	0.14%
2020/02/13	26	94.13	18	93.96	92.20	8	11,828	0.07%
2020/02/12	53	92.57	51	93.75	93.90	2	11,698	0.02%
2020/02/11	24	88.33	48	89.49	90.30	-24	11,126	-0.22%
2020/02/10	24	82.73	12	83.79	82.10	12	10,831	0.11%
2020/02/07	5	82.56	24	81.90	81.50	-19	10,693	-0.18%
2020/02/06	33	82.23	54	82.20	84.50	-21	10,615	-0.20%
2020/02/05	8	79.21	15	79.92	79.10	-7	10,467	-0.07%
2020/02/04	48	79.38	58	79.62	80.20	-10	10,441	-0.10%
2020/02/03	42	72.12	67	72.39	74.70	-25	10,361	-0.24%
2020/01/31	35	78.59	76	79.02	78.60	-41	10,724	-0.38%
2020/01/30	30	80.70	1	80.70	80.70	29	10,841	0.27%
2020/01/20	29	90.28	15	90.47	89.60	14	11,261	0.12%
2020/01/17	59	89.83	90	89.59	90.00	-31	11,488	-0.27%
2020/01/16	14	85.00	23	86.41	87.20	-9	11,434	-0.08%
2020/01/15	18	84.10	1	84.30	83.50	17	11,303	0.15%
2020/01/14	9	83.46	49	82.97	84.60	-40	11,542	-0.35%
2020/01/13	14	81.41	5	81.36	80.60	9	11,503	0.08%
2020/01/10	23	82.66	14	79.71	80.30	9	11,529	0.08%
2020/01/09	18	80.13	6	80.47	80.80	12	11,344	0.11%
2020/01/08	3	76.20	0	0.00	77.00	3	11,346	0.03%
2020/01/07	6	75.22	0	0.00	76.30	6	11,372	0.05%
2020/01/03	3	79.20	0	0.00	79.20	3	11,433	0.03%
2020/01/02	4	80.00	2	81.60	80.00	2	11,458	0.02%
2019/12/30	4	81.00	0	0.00	80.00	4	11,489	0.03%
2019/12/27	12	81.72	1	81.80	81.00	11	11,507	0.10%
2019/12/26	5	79.00	2	78.95	79.50	3	11,499	0.03%
2019/12/25	33	79.42	13	81.81	77.80	20	11,476	0.17%
2019/12/24	4	79.28	7	79.59	80.50	-3	11,212	-0.03%
2019/12/23	15	77.42	38	76.87	77.70	-23	11,084	-0.21%
2019/12/20	68	80.13	63	80.21	78.80	5	10,936	0.05%
2019/12/19	50	83.54	42	83.85	83.00	8	10,824	0.07%
2019/12/18	14	82.39	10	82.33	83.00	4	10,621	0.04%
2019/12/17	23	82.91	4	82.25	82.80	19	10,511	0.18%
2019/12/16	29	82.08	61	82.23	83.50	-32	10,491	-0.31%
2019/12/13	57	81.04	61	80.83	79.40	-4	10,099	-0.04%
2019/12/12	3	77.27	68	78.71	79.70	-65	9,473	-0.69%
2019/12/11	1	72.90	3	71.90	72.50	-2	9,150	-0.02%
2019/12/10	2	71.30	0	0.00	71.30	2	9,143	0.02%
2019/12/09	0	0.00	9	70.80	71.50	-9	9,189	-0.10%
2019/12/05	0	0.00	3	68.03	67.40	-3	9,199	-0.03%
2019/12/04	5	65.80	2	66.10	67.40	3	9,452	0.03%
2019/12/03	4	65.00	0	0.00	65.00	4	9,504	0.04%
2019/12/02	3	64.50	0	0.00	64.80	3	9,657	0.03%
2019/11/29	2	65.90	2	66.10	66.00	0	9,701	0.00%
2019/11/28	5	65.08	5	65.10	65.70	0	9,726	0.00%
2019/11/27	25	67.50	5	67.22	66.20	20	9,792	0.20%
2019/11/26	18	70.08	17	70.76	69.90	1	9,471	0.01%
2019/11/25	21	70.99	149	69.84	70.30	-128	9,255	-1.38%	大賣/鉅額交易
2019/11/22	166	71.36	88	71.56	71.00	78	9,023	0.86%	大買/
2019/11/21	71	67.14	79	68.47	70.00	-8	8,275	-0.10%
2019/11/20	18	64.51	7	64.20	63.70	11	7,756	0.14%
2019/11/19	0	0.00	1	64.70	64.10	-1	7,777	-0.01%
2019/11/18	7	64.54	8	64.19	63.50	-1	8,006	-0.01%
2019/11/15	1	64.60	0	0.00	64.00	1	8,002	0.01%
2019/11/14	3	62.20	2	63.50	64.30	1	7,985	0.01%
2019/11/13	1	63.70	2	63.95	63.60	-1	8,007	-0.01%
2019/11/12	4	61.73	12	62.46	63.60	-8	8,029	-0.10%
2019/11/11	33	61.57	1	61.00	60.90	32	8,044	0.40%
2019/11/08	2	66.65	1	67.00	67.00	1	7,968	0.01%
2019/11/07	28	64.87	1	66.10	64.20	27	7,975	0.34%
2019/11/06	13	66.12	0	0.00	65.90	13	8,028	0.16%
2019/11/05	20	67.12	3	67.17	66.60	17	8,016	0.21%
2019/11/04	3	66.83	2	66.80	67.00	1	8,031	0.01%
2019/11/01	0	0.00	17	64.83	65.70	-17	7,989	-0.21%
2019/10/31	39	63.45	5	63.34	62.90	34	7,970	0.43%
2019/10/30	91	64.42	97	64.51	65.30	-6	7,902	-0.08%
2019/10/29	52	61.71	43	62.06	62.50	9	7,459	0.12%
2019/10/28	58.2	61.11	71	61.33	62.50	-12.9	7,213	-0.18%
2019/10/25	41	58.01	37	58.56	58.40	4	6,847	0.06%
2019/10/24	25	55.72	43	55.55	57.10	-18	6,622	-0.27%
2019/10/23	47	53.46	25	53.62	53.20	22	6,388	0.34%
2019/10/22	27	52.42	69	52.29	53.40	-42	6,493	-0.65%
2019/10/21	16	50.03	46	50.22	50.70	-30	6,472	-0.46%
2019/10/18	34	48.55	40	48.58	48.75	-6	6,602	-0.09%
2019/10/17	4	46.85	13	47.06	47.10	-9	6,751	-0.13%
2019/10/16	12	46.79	11	47.06	46.60	1	6,805	0.01%
2019/10/15	15	46.67	30	46.89	46.70	-15	6,832	-0.22%
2019/10/14	23	46.01	6	46.03	45.85	17	6,886	0.25%
2019/10/09	22	46.87	19	46.99	46.75	3	6,921	0.04%
2019/10/08	12	47.04	6	47.70	46.80	6	7,248	0.08%
2019/10/07	7	47.93	1	48.20	47.80	6	7,375	0.08%
2019/10/04	17	48.43	11	48.70	48.00	6	7,409	0.08%
2019/10/03	7	48.04	30	48.13	48.45	-23	7,488	-0.31%
2019/10/02	9	47.63	5	47.84	47.65	4	7,522	0.05%
2019/10/01	14	48.09	10	48.34	47.80	4	7,684	0.05%
2019/09/27	17	47.54	20	47.59	47.80	-3	7,994	-0.04%
2019/09/26	11.1	48.35	6	49.13	47.70	5.1	8,055	0.06%
2019/09/25	9	48.63	7	48.80	48.60	2	7,997	0.03%
2019/09/24	44	50.80	0	0.00	49.20	44	7,972	0.55%
2019/09/23	15	50.27	28	50.62	51.60	-13	7,820	-0.17%
2019/09/20	18	49.60	13	49.67	49.65	5	7,658	0.07%
2019/09/19	23	49.77	32	49.97	49.75	-9	7,631	-0.12%
2019/09/18	7	48.27	13	48.52	48.70	-6	7,452	-0.08%
2019/09/17	8	48.56	9	48.74	48.20	-1	7,429	-0.01%
2019/09/16	15	49.34	14	49.56	49.15	1	7,406	0.01%
2019/09/12	10	49.07	11	49.24	49.10	-1	7,355	-0.01%
2019/09/11	19	49.22	15	49.45	48.90	4	7,347	0.05%
2019/09/10	8	48.58	7	48.55	48.70	1	7,287	0.01%
2019/09/09	8	49.53	18	49.64	49.55	-10	7,298	-0.14%
2019/09/06	71	50.35	38	50.69	49.60	33	7,253	0.45%
2019/09/05	11	49.30	14	49.45	49.10	-3	6,993	-0.04%
2019/09/04	20	49.20	40	49.30	49.00	-20	6,930	-0.29%
2019/09/03	14	48.27	20	48.42	48.15	-6	6,843	-0.09%
2019/09/02	8	47.84	7	48.01	47.80	1	6,790	0.01%
2019/08/30	19	48.01	27	48.02	48.10	-8	6,767	-0.12%
2019/08/29	8	46.86	10	47.13	46.95	-2	6,653	-0.03%
2019/08/28	17	47.06	16	47.42	46.50	1	6,616	0.02%
2019/08/27	7	46.07	14	46.18	45.75	-7	6,507	-0.11%
2019/08/26	42	45.75	11	45.80	45.25	31	6,483	0.48%
2019/08/23	7	47.37	1	47.75	47.10	6	6,419	0.09%
2019/08/22	16	49.19	6	48.81	48.20	10	6,365	0.16%
2019/08/21	82	49.11	55	49.12	49.50	27	6,219	0.43%
2019/08/20	19	47.10	10	47.93	46.70	9	5,900	0.15%
2019/08/19	5	47.11	10	46.96	47.20	-5	5,832	-0.09%
2019/08/16	60	47.26	27	47.16	46.15	33	5,768	0.57%
2019/08/15	19	47.69	36	48.05	49.10	-17	5,559	-0.31%
2019/08/14	12	48.39	7	48.66	47.70	5	5,492	0.09%
2019/08/13	15	48.26	14	48.59	47.70	1	5,415	0.02%
2019/08/12	7	48.86	6	49.15	48.90	1	5,341	0.02%
2019/08/08	9	46.84	25	46.73	47.85	-16	5,247	-0.30%
2019/08/07	10	45.15	8	45.32	44.30	2	5,122	0.04%
2019/08/06	15	44.64	11	44.99	45.05	4	5,075	0.08%
2019/08/05	12	46.90	39	47.33	46.35	-27	4,992	-0.54%
2019/08/02	16	46.47	15	46.50	46.50	1	4,936	0.02%
2019/08/01	2	48.05	5	48.13	48.25	-3	4,875	-0.06%
2019/07/31	19	48.37	15	48.63	49.00	4	4,831	0.08%
2019/07/30	45	48.21	17	48.21	47.50	28	4,736	0.59%
2019/07/29	20	50.06	11	49.79	49.50	9	4,617	0.19%
2019/07/26	13	51.52	9	51.52	51.00	4	4,519	0.09%
2019/07/25	35	50.91	8	50.60	51.50	27	4,353	0.62%
2019/07/24	25	50.45	41	50.10	51.50	-16	4,223	-0.38%
2019/07/23	75	48.54	36	48.29	48.05	39	3,858	1.01%
2019/07/22	22	46.37	35	46.45	48.95	-13	3,506	-0.37%
2019/07/19	14	44.36	46	44.05	44.50	-32	3,149	-1.02%
2019/07/18	25	42.59	6	43.33	41.95	19	2,877	0.66%
2019/07/17	15	43.80	8	44.33	43.25	7	2,829	0.25%
2019/07/16	16	44.11	11	44.33	44.00	5	2,815	0.18%
2019/07/15	29	42.91	9	43.57	43.65	20	2,741	0.73%
2019/07/12	95	44.27	5	43.45	43.10	90	2,702	3.33%
2019/07/11	8	41.89	11	42.25	43.00	-3	2,412	-0.12%
2019/07/10	2	40.40	4	40.93	40.80	-2	2,316	-0.09%
2019/07/09	19	41.62	32	42.05	40.40	-13	2,410	-0.54%
2019/07/08	28	41.40	12	41.94	41.30	16	2,324	0.69%
2019/07/05	31	40.74	37	41.15	42.40	-6	2,310	-0.26%
2019/07/04	36	40.23	32	40.34	40.30	4	2,161	0.19%
2019/07/03	0	0.00	21	39.25	39.30	-21	1,933	-1.09%
2019/07/01	0	0.00	3	35.12	35.20	-3	1,845	-0.16%
2019/06/26	1	33.30	1	33.70	33.70	0	1,907	0.00%
2019/06/25	2	33.80	0	0.00	33.65	2	1,971	0.10%
2019/06/24	10	34.10	1	34.20	34.20	9	2,078	0.43%
2019/06/21	0	0.00	2	34.95	34.65	-2	2,070	-0.10%
2019/06/20	0	0.00	10	34.55	34.55	-10	2,057	-0.49%
2019/06/19	1	34.60	0	0.00	34.40	1	2,078	0.05%
2019/06/17	0	0.00	1	34.75	34.85	-1	2,070	-0.05%
2019/06/13	1	33.80	2	33.90	33.60	-1	2,022	-0.05%
2019/06/12	5	34.32	0	0.00	34.30	5	2,045	0.24%
2019/06/11	6	34.37	0	0.00	34.00	6	2,045	0.29%
2019/06/10	0	0.00	2	32.55	32.45	-2	1,978	-0.10%
2019/06/06	1	32.00	0	0.00	31.65	1	1,978	0.05%
2019/06/03	2	32.05	0	0.00	32.05	2	2,032	0.10%
2019/05/22	1	34.25	0	0.00	33.00	1	2,137	0.05%
2019/05/17	0	0.00	3	34.05	33.95	-3	2,285	-0.13%
2019/05/15	0	0.00	3	36.00	36.15	-3	2,541	-0.12%
2019/05/14	1	33.15	1	34.95	35.10	0	2,621	0.00%
2019/05/10	2	36.53	0	0.00	35.60	2	2,744	0.07%
2019/05/09	0	0.00	3	37.10	36.10	-3	2,759	-0.11%
2019/05/08	6	37.78	4	37.93	37.75	2	2,768	0.07%
2019/05/06	0	0.00	1	38.95	38.50	-1	2,907	-0.03%
2019/05/02	5	39.66	0	0.00	39.80	5	3,565	0.14%
2019/04/29	1	39.05	0	0.00	39.30	1	3,562	0.03%
2019/04/26	5	40.97	0	0.00	40.75	5	3,544	0.14%
2019/04/25	1	42.00	10	41.90	42.00	-9	3,523	-0.26%
2019/04/24	3	42.43	1	42.90	42.05	2	3,522	0.06%
2019/04/23	3	42.23	0	0.00	42.50	3	3,508	0.09%
2019/04/22	0	0.00	4	43.28	43.30	-4	3,497	-0.11%
2019/04/19	2	41.93	0	0.00	41.80	2	3,463	0.06%
2019/04/18	5	41.72	5	41.00	41.40	0	3,447	0.00%
2019/04/17	11	43.70	10	43.60	43.60	1	3,387	0.03%
2019/04/16	2	43.40	7	43.05	43.30	-5	3,329	-0.15%
2019/04/15	25	43.78	5	43.96	44.00	20	3,260	0.61%
2019/04/12	1	42.20	3	41.88	42.00	-2	3,118	-0.06%
2019/04/11	5	41.71	3	41.87	41.20	2	3,102	0.06%
2019/04/10	1	41.90	1	42.05	41.90	0	3,043	0.00%
2019/04/09	6	42.41	3	42.17	42.70	3	3,017	0.10%
2019/04/08	1	41.40	5	41.50	41.45	-4	2,915	-0.14%
2019/04/02	0	0.00	26	41.25	41.45	-26	2,886	-0.90%
2019/03/29	1	40.20	0	0.00	40.00	1	2,810	0.04%
2019/03/28	2	41.90	2	41.93	40.70	0	2,797	0.00%
2019/03/27	3	41.25	31.1	40.15	41.60	-28.1	2,738	-1.03%
2019/03/25	23	39.18	4	39.58	38.95	19	2,649	0.72%
2019/03/22	1	40.15	25	39.93	40.50	-24	2,641	-0.91%
2019/03/20	0	0.00	1	39.15	39.15	-1	2,631	-0.04%
2019/03/15	17	39.28	16	39.45	39.45	1	2,655	0.04%
2019/03/13	5	38.35	0	0.00	38.35	5	2,674	0.19%
2019/03/12	6	38.76	3	38.25	38.50	3	2,703	0.11%
2019/03/11	0	0.00	1	38.80	38.85	-1	2,736	-0.04%
2019/03/08	0	0.00	1	38.10	38.45	-1	2,814	-0.04%
2019/03/07	4	38.38	0	0.00	38.00	4	2,872	0.14%
2019/03/06	0	0.00	1	40.15	40.05	-1	2,892	-0.03%
2019/03/05	11	40.72	1	40.30	40.60	10	2,926	0.34%
2019/02/27	3	39.80	0	0.00	40.00	3	2,970	0.10%
2019/02/26	15	40.43	0	0.00	40.20	15	2,979	0.50%
2019/02/25	1	40.80	1	41.40	40.75	0	3,017	0.00%
2019/02/22	2	40.70	4	41.15	40.75	-2	3,024	-0.07%
2019/02/21	1	41.30	1	42.10	41.50	0	3,023	0.00%
2019/02/20	5	40.89	2	41.50	41.10	3	2,984	0.10%
2019/02/19	5	41.25	7	41.91	41.40	-2	2,963	-0.07%
2019/02/18	12	41.28	80	41.40	41.10	-68	2,940	-2.31%
2019/02/15	4	43.05	7	43.86	42.00	-3	2,897	-0.10%
2019/02/14	6	43.35	6	42.73	43.25	0	2,836	0.00%
2019/02/13	3	40.02	4	40.63	41.10	-1	2,698	-0.04%
2019/02/12	0	0.00	1	40.20	39.55	-1	2,629	-0.04%
2019/02/11	10	39.75	13	40.03	39.80	-3	2,624	-0.11%
2019/01/30	1	37.50	6	38.00	38.00	-5	2,563	-0.20%
2019/01/29	1	37.50	1	37.70	37.45	0	2,623	0.00%
2019/01/28	75	38.35	1	38.40	38.20	74	2,676	2.77%
2019/01/25	3	37.90	0	0.00	38.10	3	2,673	0.11%
2019/01/24	26	37.80	21	38.03	38.30	5	2,630	0.19%
2019/01/23	12	36.08	16	36.16	37.00	-4	2,159	-0.19%
2019/01/22	0	0.00	1	33.95	33.65	-1	2,019	-0.05%
2019/01/21	0	0.00	2	33.75	33.50	-2	2,031	-0.10%
2019/01/15	0	0.00	1	32.15	32.05	-1	2,188	-0.05%
2019/01/11	3	33.20	0	0.00	32.65	3	2,273	0.13%
2019/01/03	0	0.00	1	32.85	32.85	-1	2,569	-0.04%
2018/12/27	1	34.30	0	0.00	33.65	1	2,816	0.04%
2018/12/25	2	34.25	0	0.00	34.20	2	2,829	0.07%
2018/12/21	1	33.60	0	0.00	34.65	1	2,869	0.03%
2018/12/14	1	36.65	1	37.00	36.90	0	2,936	0.00%
2018/12/13	2	37.60	3	37.53	37.55	-1	2,962	-0.03%
2018/12/11	0	0.00	16	35.99	36.00	-16	2,989	-0.54%
2018/12/07	1	37.60	0	0.00	37.50	1	3,078	0.03%
2018/12/06	16	37.98	10	37.25	36.50	6	3,194	0.19%
2018/12/05	2	39.03	0	0.00	38.65	2	3,204	0.06%
2018/12/04	3	40.55	1	40.85	40.00	2	3,221	0.06%
2018/12/03	3	39.95	1	40.10	40.80	2	3,242	0.06%
2018/11/30	0	0.00	2	38.08	38.00	-2	3,177	-0.06%
2018/11/29	8	37.51	6	38.06	36.50	2	3,152	0.06%
2018/11/28	0	0.00	2	36.03	36.30	-2	3,150	-0.06%
2018/11/27	3	34.67	11	34.97	35.50	-8	3,147	-0.25%
2018/11/26	5	34.30	5	34.08	34.30	0	3,164	0.00%
2018/11/23	0	0.00	1	34.00	33.75	-1	3,191	-0.03%
2018/11/22	2	34.90	1	35.80	33.80	1	3,231	0.03%
2018/11/21	2	34.60	0	0.00	34.70	2	3,255	0.06%
2018/11/16	15	34.37	16	34.43	34.10	-1	3,358	-0.03%
2018/11/15	1	33.80	0	0.00	33.70	1	3,416	0.03%
2018/11/14	0	0.00	10	34.60	34.40	-10	3,500	-0.29%
2018/11/12	1	36.30	1	36.00	35.55	0	3,909	0.00%
2018/11/09	0	0.00	5	35.00	35.45	-5	3,940	-0.13%
2018/11/08	0	0.00	6	36.15	35.10	-6	3,953	-0.15%
2018/11/07	1	35.75	1	36.00	36.00	0	3,938	0.00%
2018/11/06	5	35.85	4	36.50	34.85	1	3,983	0.03%
2018/11/05	17	36.58	20	36.74	37.35	-3	3,980	-0.08%
2018/11/02	4	35.59	1	35.80	35.00	3	3,990	0.08%
2018/11/01	0	0.00	5	34.15	34.80	-5	3,981	-0.13%
2018/10/31	1	33.10	5	32.60	33.00	-4	4,014	-0.10%
2018/10/30	5	31.70	0	0.00	31.70	5	4,161	0.12%
2018/10/29	4	31.98	0	0.00	32.00	4	4,148	0.10%
2018/10/26	9	31.28	7	31.69	32.35	2	4,163	0.05%
2018/10/25	4	32.58	0	0.00	32.30	4	4,145	0.10%
2018/10/24	0	0.00	6	34.55	35.35	-6	4,114	-0.15%
2018/10/23	2	35.25	0	0.00	34.90	2	4,101	0.05%
2018/10/22	5	35.20	15	36.00	36.05	-10	4,080	-0.25%
2018/10/19	5	33.98	1	34.15	34.25	4	4,066	0.10%
2018/10/18	2	35.10	1	35.20	35.40	1	4,033	0.02%
2018/10/17	1	35.50	0	0.00	35.50	1	4,051	0.02%
2018/10/16	3	35.83	1	35.50	35.50	2	4,109	0.05%
2018/10/15	11	34.65	12	34.55	34.50	-1	4,119	-0.02%
2018/10/12	2	31.80	2	31.35	32.35	0	4,089	0.00%
2018/10/11	12	31.39	2	31.90	31.35	10	4,057	0.25%
2018/10/08	3	39.38	1	37.70	37.85	2	4,021	0.05%
2018/10/05	70	40.24	65	41.15	39.80	5	4,160	0.12%
2018/10/04	1	44.10	0	0.00	44.15	1	4,088	0.02%
2018/10/01	2	45.40	6	45.98	46.15	-4	4,158	-0.10%
2018/09/27	1	44.55	0	0.00	44.75	1	4,267	0.02%
2018/09/26	5	45.86	0	0.00	45.40	5	4,284	0.12%
2018/09/25	4	45.20	0	0.00	46.30	4	4,307	0.09%
2018/09/18	4	45.08	7	45.23	44.85	-3	4,366	-0.07%
2018/09/14	5	45.75	1	47.90	47.90	4	4,438	0.09%
2018/09/13	5	44.96	5	44.99	45.05	0	4,433	0.00%
2018/09/12	8	43.63	7	43.82	43.20	1	4,445	0.02%
2018/09/11	2	46.70	2	47.60	46.90	0	4,497	0.00%
2018/09/10	1	47.20	18	47.46	46.20	-17	4,775	-0.36%
2018/09/06	6	50.90	1	50.90	50.50	5	4,877	0.10%
2018/09/05	2	51.80	0	0.00	51.40	2	4,910	0.04%
2018/09/04	32	51.56	39	51.71	51.90	-7	4,927	-0.14%
2018/09/03	0	0.00	2	50.10	49.80	-2	4,920	-0.04%
2018/08/31	0	0.00	2	50.50	51.40	-2	4,944	-0.04%
2018/08/30	0	0.00	7	50.81	50.50	-7	5,026	-0.14%
2018/08/29	12	50.92	13	50.65	50.80	-1	5,096	-0.02%
2018/08/28	17	50.32	11	50.70	50.70	6	5,122	0.12%
2018/08/27	1	48.25	0	0.00	48.45	1	5,167	0.02%
2018/08/24	5	47.15	5	47.10	47.05	0	5,223	0.00%
2018/08/22	26	46.58	27	46.96	46.95	-1	5,505	-0.02%
2018/08/21	5	45.56	6	45.88	46.50	-1	5,605	-0.02%
2018/08/20	12	45.46	22	46.07	44.60	-10	5,688	-0.18%
2018/08/17	1	52.40	5	49.20	49.20	-4	5,577	-0.07%
2018/08/16	7	55.13	5	55.50	54.60	2	5,737	0.03%
2018/08/15	0	0.00	1	55.80	55.30	-1	5,824	-0.02%
2018/08/14	0	0.00	1	54.80	56.70	-1	6,281	-0.02%
2018/08/13	9	56.01	3	56.27	55.90	6	6,524	0.09%
2018/08/10	5	59.60	1	60.00	58.20	4	6,505	0.06%
2018/08/09	2	61.20	6	61.90	61.00	-4	6,484	-0.06%
2018/08/08	6	60.87	4	60.20	60.10	2	6,496	0.03%
2018/08/07	10	60.74	7	60.94	60.60	3	6,623	0.05%
2018/08/06	9	54.80	6	54.43	59.20	3	6,601	0.05%
2018/08/02	11	60.55	2	60.50	59.80	9	6,568	0.14%
2018/07/31	0	0.00	3	58.80	59.30	-3	6,607	-0.05%
2018/07/30	5	57.96	1	59.40	57.70	4	6,648	0.06%
2018/07/27	1	59.20	0	0.00	59.60	1	6,701	0.01%
2018/07/26	3	59.50	3	60.20	58.80	0	6,753	0.00%
2018/07/25	1	59.70	0	0.00	58.90	1	6,821	0.01%
2018/07/24	0	0.00	10	58.60	59.60	-10	6,847	-0.15%
2018/07/23	5	59.42	12	58.62	58.20	-7	6,874	-0.10%
2018/07/20	33	65.02	6	65.15	63.40	27	6,858	0.39%
2018/07/19	2	63.30	0	0.00	63.00	2	6,858	0.03%
2018/07/18	1	63.10	1	62.90	62.80	0	6,915	0.00%
2018/07/17	7	64.10	2	63.00	62.80	5	6,945	0.07%
2018/07/16	5	63.58	1	63.20	63.00	4	6,935	0.06%
2018/07/13	18	63.47	17	64.02	63.80	1	6,892	0.01%
2018/07/11	0	0.00	12	57.54	58.10	-12	6,782	-0.18%
2018/07/10	5	56.90	7	57.19	57.50	-2	6,794	-0.03%
2018/07/09	5	55.10	13	55.08	55.20	-8	6,819	-0.12%
2018/07/06	8	54.20	0	0.00	54.30	8	6,863	0.12%
2018/07/05	4	59.08	1	57.50	57.60	3	6,871	0.04%
2018/07/04	1	58.60	0	0.00	58.60	1	6,896	0.01%
2018/07/03	1	59.70	2	59.30	58.50	-1	6,918	-0.01%
2018/07/02	8	60.90	1	61.30	61.00	7	6,962	0.10%
2018/06/29	10	59.85	13	59.70	60.80	-3	6,971	-0.04%
2018/06/28	2	58.00	1	58.00	58.00	1	6,950	0.01%
2018/06/27	3	60.60	2	59.10	58.80	1	6,970	0.01%
2018/06/26	5	59.54	2	60.20	60.00	3	6,948	0.04%
2018/06/25	5	61.60	6	61.73	60.90	-1	6,964	-0.01%
2018/06/22	8	63.15	10	63.05	63.00	-2	7,101	-0.03%
2018/06/21	2	65.20	1	64.90	65.30	1	7,276	0.01%
2018/06/20	6	62.93	14	62.23	64.10	-8	7,278	-0.11%
2018/06/19	17	64.72	13	65.20	64.30	4	7,169	0.06%
2018/06/15	57	72.49	46	72.76	71.40	11	6,933	0.16%
2018/06/14	6	69.93	5	70.94	70.40	1	6,884	0.01%
2018/06/13	2	69.85	3	70.27	69.20	-1	6,928	-0.01%
2018/06/12	24	70.97	22	71.30	70.50	2	7,086	0.03%
2018/06/11	3	70.30	1	70.50	70.10	2	7,271	0.03%
2018/06/08	5	71.76	2	72.20	71.50	3	7,345	0.04%
2018/06/07	4	73.55	16	74.40	72.90	-12	7,612	-0.16%
2018/06/06	29	73.49	29	73.86	73.00	0	7,774	0.00%
2018/06/05	25	72.84	25	73.21	72.10	0	7,830	0.00%
2018/06/04	33	73.48	45	73.43	72.70	-12	7,807	-0.15%
2018/06/01	12	70.42	41	69.44	70.10	-29	7,751	-0.37%
2018/05/31	52	72.89	26	73.02	70.90	26	7,704	0.34%
2018/05/30	32.4	73.19	5	74.20	73.00	27.4	7,571	0.36%
2018/05/29	68.3	75.84	63	76.32	74.90	5.3	7,497	0.07%
2018/05/28	78.3	75.30	32	75.59	75.10	46.3	7,378	0.63%
2018/05/25	15	73.85	11	73.95	73.20	4	7,271	0.06%
2018/05/24	136	73.85	98	74.94	73.80	38	7,205	0.53%	大買/
2018/05/23	13	71.46	12	71.52	70.70	1	7,078	0.01%
2018/05/22	27	71.73	24	72.63	72.20	3	7,194	0.04%
2018/05/21	4	67.55	27	68.97	69.40	-23	6,877	-0.33%
2018/05/18	6	63.62	2	65.15	63.10	4	6,979	0.06%
2018/05/17	2	66.25	3	66.80	65.30	-1	6,951	-0.01%
2018/05/16	2	65.95	1	67.00	66.40	1	7,154	0.01%
2018/05/15	4	66.38	3	65.57	67.00	1	7,358	0.01%
2018/05/14	1	63.90	0	0.00	63.40	1	7,452	0.01%
2018/05/11	0	0.00	4	64.23	62.30	-4	7,482	-0.05%
2018/05/10	2	61.70	4	62.43	64.50	-2	7,516	-0.03%
2018/05/09	1	63.20	1	63.50	61.90	0	7,592	0.00%
2018/05/08	0	0.00	1	62.10	61.40	-1	7,650	-0.01%
2018/05/07	2	62.80	3	62.20	62.90	-1	7,823	-0.01%
2018/05/03	2	60.00	5	60.00	59.50	-3	7,912	-0.04%
2018/05/02	2	60.10	1	60.00	60.40	1	8,047	0.01%
2018/04/30	1	56.20	0	0.00	57.90	1	8,141	0.01%
2018/04/27	4	54.85	5	55.02	54.90	-1	8,263	-0.01%
2018/04/26	5	54.14	5	54.22	53.70	0	8,558	0.00%
2018/04/25	5	55.80	3	56.07	57.10	2	8,678	0.02%
2018/04/24	1	56.70	1	56.70	56.00	0	8,806	0.00%
2018/04/23	3	61.67	12	59.37	59.20	-9	9,012	-0.10%
2018/04/19	6	62.13	1	61.90	61.90	5	9,529	0.05%
2018/04/18	1	60.60	9	60.98	61.20	-8	9,643	-0.08%
2018/04/17	3	62.33	2	61.10	60.70	1	9,895	0.01%
2018/04/16	9	63.56	3	63.50	63.30	6	10,093	0.06%
2018/04/13	2	63.40	3	63.87	63.50	-1	10,590	-0.01%
2018/04/12	1	62.30	3	60.37	62.40	-2	10,774	-0.02%
2018/04/11	28	60.64	26	61.46	61.10	2	10,948	0.02%
2018/04/10	7	63.96	2	63.05	63.00	5	11,167	0.04%
2018/04/09	3	63.00	4	64.30	62.70	-1	11,366	-0.01%
2018/04/03	3	65.03	13	63.75	64.10	-10	11,541	-0.09%
2018/04/02	5	66.84	2	67.00	66.30	3	11,640	0.03%
2018/03/31	2	66.70	3	66.47	66.20	-1	11,838	-0.01%
2018/03/30	1	68.30	1	67.90	66.20	0	11,981	0.00%
2018/03/29	12	67.60	0	0.00	67.00	12	12,188	0.10%
2018/03/28	7	68.39	26	67.75	66.20	-19	12,285	-0.15%
2018/03/27	36	71.29	51.1	70.54	68.40	-15.1	12,524	-0.12%
2018/03/26	66	69.94	28	70.82	70.60	38	12,551	0.30%
2018/03/23	16	63.36	5	63.48	65.70	11	12,542	0.09%
2018/03/22	3	66.50	2	67.90	66.10	1	12,725	0.01%
2018/03/21	4	68.70	5	68.88	67.80	-1	12,931	-0.01%
2018/03/20	7	67.11	8	67.34	67.20	-1	13,239	-0.01%
2018/03/19	4	70.63	4	70.18	69.00	0	13,717	0.00%
2018/03/16	4	70.35	36	70.49	70.30	-32	13,950	-0.23%
2018/03/15	16	71.09	26	71.21	71.20	-10	14,241	-0.07%
2018/03/14	10	67.95	15	67.59	68.90	-5	14,539	-0.03%
2018/03/13	36	67.70	15	68.06	68.00	21	14,988	0.14%
2018/03/12	49	63.25	78	62.98	65.60	-29	15,185	-0.19%
2018/03/09	41	60.41	43	59.99	59.70	-2	15,259	-0.01%
2018/03/08	4	58.83	4	58.68	58.40	0	15,516	0.00%
2018/03/07	3	58.17	12	58.81	58.00	-9	15,768	-0.06%
2018/03/06	14	57.74	2	58.25	58.00	12	16,338	0.07%
2018/03/05	8	58.35	6	58.68	56.80	2	16,639	0.01%
2018/03/02	1	57.90	3	58.20	58.20	-2	17,129	-0.01%
2018/03/01	2	57.25	0	0.00	57.50	2	17,425	0.01%
2018/02/27	8	58.65	13	57.98	57.20	-5	17,791	-0.03%
2018/02/26	6	57.30	15	57.61	56.90	-9	17,987	-0.05%
2018/02/23	33	59.28	12	59.08	58.70	21	18,280	0.11%
2018/02/22	29	55.51	14	54.89	56.80	15	18,695	0.08%
2018/02/21	14	53.40	11	53.56	53.40	3	18,942	0.02%
2018/02/12	29.3	53.51	25	52.24	51.60	4.3	19,135	0.02%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	13.2	65.00	24	64.21	63.60	-10.8	19,581	-0.06%
2018/02/07	70.1	68.29	52	68.78	64.50	18.1	19,761	0.09%
2018/02/06	46	67.96	14	68.16	67.60	32	19,925	0.16%
2018/02/05	7	74.79	8	74.90	75.10	-1	19,735	-0.01%
2018/02/02	0.1	77.60	4	77.53	78.00	-3.9	19,966	-0.02%
2018/02/01	14	78.24	8	77.86	77.50	6	20,568	0.03%
2018/01/31	13	77.08	7	77.00	77.50	6	21,135	0.03%
2018/01/30	18	76.08	12	77.13	75.60	6	21,137	0.03%
2018/01/29	14	76.14	10	76.93	76.00	4	21,218	0.02%
2018/01/26	1	75.60	1	74.50	75.00	0	21,171	0.00%
2018/01/25	8	75.56	4	76.05	75.00	4	21,192	0.02%
2018/01/24	10.4	75.05	14	74.91	77.30	-3.6	21,410	-0.02%
2018/01/23	3	76.67	4	76.70	75.50	-1	21,282	0.00%
2018/01/22	28	76.52	11	77.47	76.00	17	21,229	0.08%
2018/01/19	3	79.67	13	80.93	79.60	-10	21,023	-0.05%
2018/01/18	19	78.95	13	80.15	78.70	6	20,894	0.03%
2018/01/17	8	79.38	21	80.30	78.70	-13	20,796	-0.06%
2018/01/16	16	78.96	2	78.65	78.30	14	20,598	0.07%
2018/01/15	24	76.48	49	78.17	80.10	-25	20,533	-0.12%
2018/01/12	9	73.42	11	73.24	73.50	-2	20,312	-0.01%
2018/01/11	12	73.22	30	74.08	72.70	-18	20,526	-0.09%
2018/01/10	18	71.66	53.1	72.72	71.00	-35.1	20,382	-0.17%
2018/01/09	60	75.43	22.1	76.85	73.60	37.9	20,314	0.19%
2018/01/08	17	82.18	7	83.89	80.80	10	19,997	0.05%
2018/01/05	29	84.47	30	84.70	84.30	-1	20,234	0.00%
2018/01/04	23	83.24	30.1	83.44	83.70	-7.1	20,093	-0.04%
2018/01/03	19	81.13	17.1	82.23	80.70	1.9	19,829	0.01%
2018/01/02	33	80.19	4	79.28	79.90	29	19,745	0.15%