精材 (3374)-合庫-高雄券商分點個股進出

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
116.0
漲跌
▼1.5
漲幅
-1.28%
成交量
484張
產業
上櫃半導體類股
1094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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/07	0	0.00	1	115.00	115.50	-1	2,001	-0.05%
2024/04/29	5	116.70	0	0.00	118.00	5	2,100	0.24%
2024/04/22	5	111.50	1	112.50	111.00	4	2,219	0.18%
2024/04/16	10	117.50	11	119.77	117.50	-1	2,187	-0.05%
2024/04/15	4	122.25	0	0.00	121.50	4	2,174	0.18%
2024/04/12	2	124.50	0	0.00	124.50	2	2,169	0.09%
2024/04/11	3	125.00	0	0.00	125.50	3	2,166	0.14%
2024/04/10	0	0.00	1	129.50	129.00	-1	2,162	-0.05%
2024/04/09	1	130.50	1	130.00	127.50	0	2,159	0.00%
2024/04/03	1	125.00	3	125.50	127.50	-2	2,131	-0.09%
2024/04/02	3	127.67	5	126.00	127.50	-2	2,130	-0.09%
2024/03/28	0	0.00	4	123.50	123.50	-4	2,128	-0.19%
2024/03/27	5	123.50	15	124.00	124.00	-10	2,137	-0.47%
2024/03/26	3	126.00	0	0.00	124.50	3	2,136	0.14%
2024/03/22	1	130.00	1	128.50	128.50	0	2,159	0.00%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/20	7	127.21	2	128.25	126.00	5	2,190	0.23%
2024/03/19	1	127.00	2	127.25	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	3	124.67	126.50	-3	2,216	-0.14%
2024/03/15	12	125.50	8	124.06	123.50	4	2,250	0.18%
2024/03/14	2	125.75	2	126.75	125.50	0	2,331	0.00%
2024/03/13	15	128.17	7	128.71	126.50	8	2,357	0.34%
2024/03/12	1	128.50	11	128.55	129.50	-10	2,385	-0.42%
2024/03/11	11.3	129.17	5	129.00	128.50	6.3	2,393	0.26%
2024/03/08	18	131.75	16	134.22	129.50	2	2,439	0.08%
2024/03/07	4	132.50	3	134.33	131.50	1	2,390	0.04%
2024/03/06	6	131.83	1	132.50	132.00	5	2,447	0.20%
2024/03/05	4	131.75	2	132.00	131.50	2	2,529	0.08%
2024/03/04	1	132.00	4	131.50	130.50	-3	2,580	-0.12%
2024/03/01	5	130.00	1	131.00	129.50	4	2,691	0.15%
2024/02/29	0	0.00	2	131.25	132.00	-2	2,817	-0.07%
2024/02/27	5	128.80	1	129.00	128.50	4	2,893	0.14%
2024/02/26	10	132.00	2	132.50	130.50	8	3,073	0.26%
2024/02/23	4	134.25	14	136.39	132.50	-10	3,063	-0.33%
2024/02/22	14	131.14	5	130.70	131.50	9	3,009	0.30%
2024/02/21	11	129.59	11	129.59	129.50	0	2,972	0.00%
2024/02/20	2	134.75	3	135.83	135.50	-1	2,886	-0.03%
2024/02/19	5	134.70	6	135.33	133.50	-1	2,822	-0.04%
2024/02/16	2	132.25	0	0.00	132.50	2	2,756	0.07%
2024/02/15	4	130.75	3	130.83	131.50	1	2,759	0.04%
2024/02/02	1	126.00	0	0.00	128.00	1	2,833	0.04%
2024/01/24	3	128.33	1	127.50	127.50	2	2,970	0.07%
2024/01/23	1	126.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	1	126.50	2	127.00	127.00	-1	2,955	-0.03%
2024/01/19	3	126.83	10	127.00	125.50	-7	2,939	-0.24%
2024/01/17	1	123.00	0	0.00	122.00	1	2,970	0.03%
2024/01/10	2	121.00	0	0.00	121.50	2	3,164	0.06%
2024/01/03	10	124.00	0	0.00	124.00	10	3,256	0.31%
2023/12/28	0	0.00	1	128.50	128.00	-1	3,273	-0.03%
2023/12/22	1	126.00	0	0.00	124.50	1	3,433	0.03%
2023/12/21	0	0.00	0.4	125.00	125.00	-0.4	3,416	-0.01%
2023/12/20	1.4	126.00	1	126.50	125.00	0.4	3,405	0.01%
2023/12/15	3	130.17	0	0.00	130.00	3	3,365	0.09%
2023/12/14	0	0.00	2	130.00	130.00	-2	3,308	-0.06%
2023/12/13	1	128.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	7	128.29	1	128.00	127.50	6	3,258	0.18%
2023/12/11	1	127.00	5	132.50	128.50	-4	3,222	-0.12%
2023/12/07	1	135.50	0	0.00	135.00	1	3,092	0.03%
2023/12/06	0	0.00	1	137.00	136.00	-1	3,046	-0.03%
2023/12/05	5	138.00	0	0.00	135.50	5	3,037	0.16%
2023/12/01	0	0.00	1	140.00	139.50	-1	2,929	-0.03%
2023/11/30	1	138.50	1	138.50	138.00	0	2,840	0.00%
2023/11/28	2	132.50	0	0.00	132.50	2	2,664	0.08%
2023/11/27	6	138.75	1	139.48	133.50	5	2,531	0.20%
2023/11/24	2	136.50	4	137.63	136.50	-2	2,387	-0.08%
2023/11/22	0	0.00	1	131.50	133.50	-1	2,096	-0.05%
2023/11/21	3	133.50	2	132.50	132.50	1	2,064	0.05%
2023/11/20	0	0.00	1	130.00	131.00	-1	2,017	-0.05%
2023/11/17	1	130.00	0	0.00	129.50	1	1,997	0.05%
2023/11/15	1	129.00	1	130.00	128.50	0	1,973	0.00%
2023/11/13	2	130.25	1	131.50	128.50	1	1,908	0.05%
2023/11/09	2	128.25	4	128.13	129.00	-2	1,763	-0.11%
2023/11/08	0.6	128.92	0	0.00	128.50	0.6	1,773	0.03%
2023/11/07	2.1	129.95	2	129.00	130.00	0.1	1,712	0.01%
2023/11/06	2	129.00	12	127.33	128.00	-10	1,633	-0.61%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/11/01	1	116.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	1	117.00	3	117.33	115.50	-2	1,516	-0.13%
2023/10/26	11	119.77	0	0.00	117.50	11	1,550	0.71%
2023/10/25	0	0.00	10	123.00	122.50	-10	1,527	-0.65%
2023/10/23	0.1	119.50	0	0.00	116.50	0.1	1,494	0.01%
2023/10/20	10	119.50	12	120.58	120.00	-2	1,498	-0.13%
2023/10/19	3	123.83	10	122.70	123.50	-7	1,467	-0.48%
2023/10/18	1	117.50	0	0.00	116.00	1	1,470	0.07%
2023/10/17	1	118.00	2	118.00	118.00	-1	1,490	-0.07%
2023/10/16	0.2	115.50	0	0.00	115.00	0.2	1,520	0.01%
2023/10/12	0	0.00	13	118.15	119.00	-13	1,593	-0.82%
2023/10/05	0	0.00	1	113.00	112.00	-1	1,797	-0.06%
2023/10/04	1	111.00	0	0.00	111.00	1	1,849	0.05%
2023/10/03	10	115.00	0	0.00	114.00	10	1,884	0.53%
2023/10/02	0	0.00	5	117.60	115.50	-5	1,943	-0.26%
2023/09/28	7	118.71	6	116.75	117.50	1	2,015	0.05%
2023/09/20	5	109.40	0	0.00	108.00	5	2,834	0.18%
2023/09/19	2	111.00	0	0.00	111.00	2	2,924	0.07%
2023/09/18	2	112.00	0	0.00	113.00	2	2,992	0.07%
2023/09/15	0	0.00	10.4	113.50	113.50	-10.4	3,046	-0.34%
2023/09/11	0	0.00	1	110.00	110.00	-1	3,387	-0.03%
2023/09/08	5	112.00	0	0.00	111.50	5	3,478	0.14%
2023/09/05	0	0.00	10	117.00	117.00	-10	4,457	-0.22%
2023/08/22	10	111.50	1.1	110.95	110.50	8.9	4,959	0.18%
2023/08/17	2	112.50	0	0.00	112.00	2	4,932	0.04%
2023/08/16	1	109.50	0.1	110.50	110.00	0.9	4,920	0.02%
2023/08/14	0.1	109.48	0	0.00	109.00	0.1	4,897	0.00%
2023/08/10	1	113.00	0	0.00	113.00	1	4,851	0.02%
2023/08/08	6	116.83	0	0.00	116.00	6	4,820	0.12%
2023/08/07	1	120.00	0	0.00	119.00	1	4,807	0.02%
2023/08/01	0	0.00	2	122.75	123.50	-2	4,750	-0.04%
2023/07/31	5	129.50	5	126.40	125.00	0	4,721	0.00%
2023/07/28	0	0.00	1	128.50	128.50	-1	4,688	-0.02%
2023/07/26	2	127.00	0	0.00	125.50	2	4,655	0.04%
2023/07/21	12	127.46	14	127.89	129.50	-2	4,566	-0.04%
2023/07/20	5	135.60	0	0.00	136.50	5	4,510	0.11%
2023/07/19	4	136.13	6	135.00	134.00	-2	4,475	-0.04%
2023/07/18	0	0.00	3	134.33	132.50	-3	4,433	-0.07%
2023/07/17	3	134.83	4	134.75	134.00	-1	4,399	-0.02%
2023/07/14	0	0.00	1	137.00	138.00	-1	4,358	-0.02%
2023/07/13	15	136.80	7	140.07	134.50	8	4,332	0.18%
2023/07/12	0	0.00	8	137.44	137.00	-8	4,253	-0.19%
2023/07/11	1	133.50	1	134.50	133.50	0	4,175	0.00%
2023/07/10	4.1	136.12	4	135.75	136.00	0.1	4,119	0.00%
2023/07/07	8	133.69	4	134.00	134.00	4	4,061	0.10%
2023/07/06	6	138.17	4.1	138.45	135.00	1.9	3,973	0.05%
2023/07/05	14.1	142.32	1	141.50	140.00	13.1	3,862	0.34%
2023/07/04	6	136.25	21	143.05	144.50	-15	3,576	-0.42%
2023/07/03	6	129.83	5	130.50	131.50	1	3,173	0.03%
2023/06/30	0	0.00	2	127.00	128.50	-2	3,046	-0.07%
2023/06/29	5	126.00	2.5	126.36	126.00	2.5	3,017	0.08%
2023/06/28	2	130.25	3	127.33	126.50	-1	3,009	-0.03%
2023/06/27	2	125.50	0	0.00	126.50	2	2,960	0.07%
2023/06/26	0	0.00	1	127.50	124.50	-1	2,867	-0.03%
2023/06/21	1	126.50	1	123.00	123.00	0	2,813	0.00%
2023/06/20	6	126.50	9	128.33	126.50	-3	2,776	-0.11%
2023/06/19	4	128.75	2.1	129.24	129.00	1.9	2,744	0.07%
2023/06/15	0	0.00	7	132.86	130.00	-7	2,616	-0.27%
2023/06/14	4	129.13	2	129.00	129.00	2	2,456	0.08%
2023/06/13	13.5	129.94	6.1	129.38	130.00	7.4	2,372	0.31%
2023/06/12	19.1	133.14	11	132.50	128.00	8.1	2,139	0.38%
2023/06/09	2	124.25	26	126.19	128.00	-24	1,682	-1.43%
2023/06/08	6.1	117.67	23	118.41	116.50	-16.9	1,425	-1.19%
2023/06/07	9.1	110.20	16	111.03	113.00	-6.9	1,147	-0.60%
2023/06/02	0	0.00	10	105.50	105.00	-10	1,148	-0.87%
2023/05/29	5	106.00	0	104.50	105.00	5	1,152	0.43%
2023/05/26	11	105.86	4	106.00	104.50	7	1,146	0.61%
2023/05/25	0	0.00	1	101.50	102.50	-1	1,117	-0.09%
2023/05/19	1	100.50	0	0.00	99.70	1	1,199	0.08%
2023/05/17	0	0.00	3	99.40	99.40	-3	1,234	-0.24%
2023/05/16	0	0.00	2	99.20	99.10	-2	1,243	-0.16%
2023/05/11	2	96.50	0	0.00	95.90	2	1,373	0.15%
2023/05/08	1	100.00	4	100.13	100.00	-3	1,402	-0.21%
2023/05/05	0	100.50	0	0.00	99.90	0	1,431	0.00%
2023/05/03	3	99.80	0	0.00	99.50	3	1,479	0.20%
2023/04/27	2	98.20	2	98.00	98.10	0	1,583	0.00%
2023/04/25	2	98.15	0	0.00	97.80	2	1,649	0.12%
2023/04/20	3	106.00	0	0.00	105.00	3	1,658	0.18%
2023/04/19	6	107.92	1	110.00	107.50	5	1,685	0.30%
2023/04/18	8	111.19	9.1	111.60	110.50	-1.1	1,686	-0.07%
2023/04/17	0	0.00	1	107.50	110.00	-1	1,643	-0.06%
2023/04/14	2	107.75	0	0.00	106.50	2	1,612	0.12%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/11	1	108.00	3	108.00	108.00	-2	1,615	-0.12%
2023/04/10	5	107.00	0	0.00	107.00	5	1,630	0.31%
2023/04/06	7	107.29	0	0.00	107.00	7	1,634	0.43%
2023/03/30	5	108.50	0	0.00	109.00	5	1,655	0.30%
2023/03/29	5	107.50	0	0.00	107.50	5	1,661	0.30%
2023/03/28	0	0.00	9.1	109.73	110.00	-9.1	1,664	-0.55%
2023/03/23	5	110.00	10	110.50	110.00	-5	1,629	-0.31%
2023/03/22	17	110.09	19.1	109.29	110.00	-2.1	1,625	-0.13%
2023/03/20	11	108.00	0.1	108.50	108.00	10.9	1,614	0.68%
2023/03/16	1	106.00	1	106.00	105.00	0	1,624	0.00%
2023/03/15	1	108.50	2	108.00	107.50	-1	1,645	-0.06%
2023/03/14	6	107.17	5.1	106.51	106.50	0.9	1,667	0.06%
2023/03/13	5	105.60	1	109.00	107.00	4	1,736	0.23%
2023/03/09	8	112.13	10	111.50	111.50	-2	1,840	-0.11%
2023/03/08	2	111.50	20	110.75	111.50	-18	1,820	-0.99%
2023/03/07	5	106.00	0	0.00	105.00	5	1,717	0.29%
2023/03/06	10	105.75	0	0.00	105.50	10	1,721	0.58%
2023/03/03	0	0.00	10	103.50	103.00	-10	1,724	-0.58%
2023/03/02	10	103.50	0	0.00	103.50	10	1,756	0.57%
2023/03/01	0	0.00	2	104.00	104.00	-2	1,810	-0.11%
2023/02/24	0.2	104.00	0	0.00	103.00	0.2	1,836	0.01%
2023/02/23	1.1	102.62	0	0.00	103.50	1.1	1,875	0.06%
2023/02/22	2	102.01	0	0.00	101.50	2	1,922	0.11%
2023/02/17	9	103.06	2	104.00	104.00	7	2,329	0.30%
2023/02/14	5	106.50	0	0.00	106.00	5	2,348	0.21%
2023/02/10	10	109.70	4	110.38	107.00	6	2,416	0.25%
2023/02/09	2	109.50	2	110.00	109.50	0	2,373	0.00%
2023/02/08	5	109.00	1	110.00	108.50	4	2,368	0.17%
2023/02/07	2	107.00	0	0.00	108.00	2	2,346	0.09%
2023/02/06	1	106.50	0	0.00	107.00	1	2,345	0.04%
2023/02/03	14	109.43	10	109.65	107.50	4	2,350	0.17%
2023/02/02	0	0.00	2	108.50	109.00	-2	2,346	-0.09%
2023/02/01	1	107.50	2	107.50	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	5	106.50	107.00	-5	2,332	-0.21%
2023/01/30	2	107.00	3	107.50	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/13	18	104.08	17	102.68	101.50	1	2,252	0.04%
2023/01/12	1	101.50	1	102.00	101.00	0	2,200	0.00%
2023/01/10	1	106.50	2	105.75	104.50	-1	2,203	-0.05%
2023/01/09	2	105.00	0	0.00	104.00	2	2,182	0.09%
2023/01/06	0	0.00	7	101.37	102.00	-7	2,163	-0.32%
2023/01/04	2	97.80	0	0.00	98.50	2	2,200	0.09%
2022/12/28	2	97.65	3	95.80	95.40	-1	2,345	-0.04%
2022/12/27	1	100.00	2	99.70	99.20	-1	2,407	-0.04%
2022/12/23	1	99.00	1	99.60	99.50	0	2,554	0.00%
2022/12/22	0	0.00	1	102.00	101.00	-1	2,641	-0.04%
2022/12/21	1	101.50	6	101.42	100.50	-5	2,707	-0.18%
2022/12/19	1	103.50	3	103.67	103.50	-2	2,786	-0.07%
2022/12/16	1	103.00	5	102.90	102.50	-4	2,826	-0.14%
2022/12/15	1	106.00	1	105.50	105.00	0	2,812	0.00%
2022/12/14	3	105.50	0	0.00	105.50	3	2,808	0.11%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/09	2	105.00	0	0.00	105.00	2	2,796	0.07%
2022/12/07	1	106.00	1	107.50	103.50	0	2,784	0.00%
2022/12/06	3	108.50	2	107.50	106.50	1	2,754	0.04%
2022/12/05	3	111.50	6	111.17	111.00	-3	2,723	-0.11%
2022/12/02	1	106.50	1	107.50	108.50	0	2,658	0.00%
2022/12/01	17	107.85	11	109.14	106.00	6	2,630	0.23%
2022/11/30	4	104.13	1	104.50	104.50	3	2,535	0.12%
2022/11/25	0	0.00	4	104.50	104.00	-4	2,550	-0.16%
2022/11/24	2	104.50	1	105.00	105.50	1	2,562	0.04%
2022/11/23	12	104.71	1	103.50	104.00	11	2,530	0.43%
2022/11/22	1	105.00	0	0.00	105.00	1	2,489	0.04%
2022/11/21	2	107.50	2	105.00	104.50	0	2,488	0.00%
2022/11/17	1	105.00	1	106.50	107.00	0	2,423	0.00%
2022/11/16	11	111.14	0	0.00	108.00	11	2,381	0.46%
2022/11/15	1	105.00	23.5	106.30	109.50	-22.5	2,254	-1.00%
2022/11/11	5	100.50	0	0.00	97.80	5	2,164	0.23%
2022/11/08	1	93.50	6	95.37	92.40	-5	2,124	-0.24%
2022/11/07	6	93.92	1	94.00	93.30	5	2,197	0.23%
2022/11/04	1	94.20	1	95.10	96.70	0	2,209	0.00%
2022/10/31	0	0.00	15.1	94.43	95.70	-15.1	2,495	-0.61%
2022/10/28	0	0.00	1	91.50	91.40	-1	2,528	-0.04%
2022/10/27	0	0.00	0.5	91.60	92.90	-0.5	2,534	-0.02%
2022/10/26	0	0.00	5	88.40	88.80	-5	2,533	-0.20%
2022/10/25	1	88.40	1	87.50	87.50	0	2,534	0.00%
2022/10/24	7	91.40	2	88.75	88.40	5	2,546	0.20%
2022/10/18	5	93.00	0	0.00	91.70	5	2,659	0.19%
2022/10/17	1	87.70	1	90.80	91.50	0	2,731	0.00%
2022/10/14	0	0.00	5.5	91.55	90.50	-5.5	2,810	-0.20%
2022/10/12	0	0.00	1	90.50	90.60	-1	2,837	-0.04%
2022/10/11	1	88.50	5	89.50	88.50	-4	2,908	-0.14%
2022/10/06	1	94.70	1	95.30	95.50	0	3,040	0.00%
2022/10/05	5	96.50	5	98.02	94.20	0	3,049	0.00%
2022/10/04	7	92.77	2	93.10	93.80	5	3,038	0.16%
2022/10/03	2	92.05	1	90.80	91.00	1	3,013	0.03%
2022/09/29	4	96.80	5	93.30	92.90	-1	3,245	-0.03%
2022/09/28	3	99.00	2	97.20	97.20	1	3,202	0.03%
2022/09/27	2	99.90	2	102.00	106.00	0	3,173	0.00%
2022/09/26	19	104.84	2	103.00	103.00	17	3,145	0.54%
2022/09/23	0	0.00	3	114.00	113.00	-3	3,130	-0.10%
2022/09/16	0	0.00	0.1	122.50	122.00	-0.1	3,253	0.00%
2022/09/15	0.1	125.80	0	0.00	123.50	0.1	3,306	0.00%
2022/09/14	1	121.00	1	124.00	125.00	0	3,354	0.00%
2022/09/12	2	125.50	0	0.00	125.50	2	3,473	0.06%
2022/09/08	3	121.00	10	123.75	124.50	-7	3,512	-0.20%
2022/09/07	1	116.00	1	119.50	120.50	0	3,553	0.00%
2022/09/06	5	121.00	1	118.50	119.50	4	3,601	0.11%
2022/09/05	5	124.50	9	122.00	122.00	-4	3,648	-0.11%
2022/09/02	2	128.00	1.3	127.10	128.50	0.8	3,656	0.02%
2022/09/01	5	128.40	1	127.50	127.50	4	3,671	0.11%
2022/08/31	0	0.00	11	130.27	131.50	-11	3,663	-0.30%
2022/08/29	0	0.00	2	124.00	126.00	-2	3,692	-0.05%
2022/08/26	9	129.83	1	131.00	128.00	8	3,795	0.21%
2022/08/25	1	129.50	2	130.00	129.50	-1	3,821	-0.03%
2022/08/24	5	128.80	10	128.90	128.00	-5	3,855	-0.13%
2022/08/23	1	127.50	8	127.00	127.50	-7	3,982	-0.18%
2022/08/22	10.3	130.59	1	131.50	128.50	9.3	4,022	0.23%
2022/08/19	7	127.07	13	127.35	129.50	-6	3,998	-0.15%
2022/08/18	1	124.50	10	124.50	124.50	-9	3,947	-0.23%
2022/08/17	1	123.50	2.2	123.55	124.00	-1.2	3,950	-0.03%
2022/08/16	3	125.00	0	0.00	123.00	3	3,983	0.08%
2022/08/15	1	123.50	0	0.00	124.50	1	4,055	0.02%
2022/08/12	0	0.00	1.3	121.59	122.50	-1.3	4,094	-0.03%
2022/08/11	1.2	121.00	0	0.00	120.50	1.2	4,113	0.03%
2022/08/10	12	121.00	0	0.00	120.50	12	4,137	0.29%
2022/08/09	1	126.00	1	125.00	125.00	0	4,121	0.00%
2022/08/08	1	129.50	2	130.25	130.00	-1	4,069	-0.02%
2022/08/05	4	130.63	2.3	129.56	129.50	1.7	4,038	0.04%
2022/08/04	0	0.00	5	126.50	129.50	-5	3,959	-0.13%
2022/08/03	1	124.50	1	125.50	126.00	0	3,961	0.00%
2022/08/02	0	0.00	5	124.00	127.00	-5	3,967	-0.13%
2022/08/01	5	126.00	0	0.00	127.00	5	3,991	0.13%
2022/07/29	0	0.00	0.2	128.00	129.00	-0.2	4,034	0.00%
2022/07/28	0	0.00	1	126.00	126.50	-1	4,072	-0.02%
2022/07/27	0.3	127.20	0.3	127.00	128.50	0	4,109	0.00%
2022/07/26	1	127.50	0	0.00	127.50	1	4,362	0.02%
2022/07/21	1	129.00	1.5	129.00	128.00	-0.5	4,613	-0.01%
2022/07/19	2	123.00	2	124.00	122.50	0	4,758	0.00%
2022/07/18	0	0.00	1	123.50	124.50	-1	4,884	-0.02%
2022/07/15	4	119.88	14.1	116.41	122.00	-10.1	5,046	-0.20%
2022/07/14	2	112.00	22.1	111.89	114.00	-20.1	4,993	-0.40%
2022/07/13	10	108.10	0	0.00	108.00	10	5,079	0.20%
2022/07/12	2	107.00	2	108.00	107.00	0	5,151	0.00%
2022/07/11	1	112.00	0	0.00	112.50	1	5,095	0.02%
2022/07/08	24	108.71	4	111.25	111.00	20	5,042	0.40%
2022/07/07	3.1	105.38	5.1	108.45	111.00	-2	4,893	-0.04%
2022/07/06	5.1	115.62	2	114.00	111.50	3.1	4,678	0.07%
2022/07/05	1	123.00	0	0.00	123.50	1	4,631	0.02%
2022/07/04	2	122.50	2	121.50	121.50	0	4,591	0.00%
2022/07/01	2.1	124.67	2	126.50	122.00	0.1	4,577	0.00%
2022/06/29	0	0.00	1	129.00	134.50	-1	4,539	-0.02%
2022/06/28	1	132.50	0	0.00	132.50	1	4,668	0.02%
2022/06/27	0	0.00	1	132.00	131.50	-1	4,742	-0.02%
2022/06/24	3	128.83	2	125.75	128.50	1	4,711	0.02%
2022/06/23	1	121.00	3	123.50	124.50	-2	4,660	-0.04%
2022/06/22	1	123.00	10	121.75	119.50	-9	4,605	-0.20%
2022/06/21	3	123.33	2	120.75	124.50	1	4,556	0.02%
2022/06/20	1	124.00	5	122.80	122.00	-4	4,497	-0.09%
2022/06/17	3	128.00	2	129.00	129.50	1	4,437	0.02%
2022/06/16	3	134.97	2	132.00	131.50	1	4,399	0.02%
2022/06/15	5.1	138.78	6	137.25	137.00	-0.9	4,351	-0.02%
2022/06/14	3	142.67	8	142.56	145.00	-5	4,309	-0.12%
2022/06/13	1	149.00	1	146.00	146.00	0	4,244	0.00%
2022/06/10	1	147.00	1	148.50	148.50	0	4,214	0.00%
2022/06/09	10	147.30	0.1	146.50	148.00	9.9	4,190	0.24%
2022/06/08	1	148.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	1	146.50	0	0.00	147.00	1	4,144	0.02%
2022/06/06	3	148.17	2	148.00	147.00	1	4,107	0.02%
2022/06/02	1	147.50	0	0.00	146.00	1	4,008	0.02%
2022/06/01	3	147.33	3	147.67	148.00	0	3,969	0.00%
2022/05/31	1	148.50	11	149.55	147.00	-10	3,922	-0.25%
2022/05/30	2	145.50	0	0.00	146.00	2	3,782	0.05%
2022/05/27	5	142.50	1	143.00	143.50	4	3,728	0.11%
2022/05/26	2	140.25	1	140.50	140.50	1	3,679	0.03%
2022/05/25	0	0.00	1	141.00	140.50	-1	3,661	-0.03%
2022/05/24	6	139.25	6	138.50	138.00	0	3,663	0.00%
2022/05/23	2	145.50	1	145.50	142.50	1	3,617	0.03%
2022/05/20	1	144.50	1	144.00	144.00	0	3,542	0.00%
2022/05/19	3	141.00	5	143.20	144.00	-2	3,476	-0.06%
2022/05/18	3	138.50	2	139.50	139.50	1	3,422	0.03%
2022/05/17	1	136.00	2.1	137.21	140.00	-1.1	3,358	-0.03%
2022/05/16	1	135.50	1	138.00	135.00	0	3,322	0.00%
2022/05/13	1	135.50	4	136.25	135.50	-3	3,295	-0.09%
2022/05/12	1.1	136.50	0	0.00	132.50	1.1	3,276	0.03%
2022/05/11	3	135.83	4	137.25	137.00	-1	3,252	-0.03%
2022/05/10	0	0.00	1	131.00	135.50	-1	3,192	-0.03%
2022/05/06	2	135.25	1	134.50	134.50	1	3,131	0.03%
2022/05/05	3	136.17	1	136.00	134.50	2	3,077	0.06%
2022/05/04	4	135.13	3	135.50	135.00	1	3,024	0.03%
2022/05/03	11	141.68	10	140.21	137.00	1	2,958	0.03%
2022/04/29	4	137.75	3	138.50	138.00	1	2,675	0.04%
2022/04/28	0	0.00	2.1	134.95	135.50	-2.1	2,587	-0.08%
2022/04/27	3	132.50	2	130.00	136.00	1	2,398	0.04%
2022/04/26	2	135.75	3	133.17	131.50	-1	2,301	-0.04%
2022/04/25	2	137.25	1	137.00	137.00	1	2,148	0.05%
2022/04/22	2	138.50	2	138.00	138.00	0	2,052	0.00%
2022/04/21	4	135.25	6	138.42	138.00	-2	1,943	-0.10%
2022/04/20	1	132.00	1.2	130.17	130.50	-0.2	1,676	-0.01%
2022/04/19	0	0.00	2	131.25	126.50	-2	1,602	-0.12%
2022/04/18	1	129.50	3	127.00	130.00	-2	1,483	-0.13%
2022/04/14	1	122.00	0	0.00	122.00	1	1,419	0.07%
2022/04/01	0	0.00	1	127.50	128.50	-1	2,004	-0.05%
2022/03/31	3	132.17	0	0.00	130.50	3	1,990	0.15%
2022/03/30	1	129.50	4	126.38	130.50	-3	1,826	-0.16%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/18	2	121.75	1	123.00	121.00	1	1,760	0.06%
2022/03/10	1	120.50	0	0.00	118.00	1	1,852	0.05%
2022/03/09	1	117.50	0	0.00	118.00	1	1,930	0.05%
2022/03/08	1	115.50	0	0.00	116.50	1	1,968	0.05%
2022/02/24	1	118.00	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	2	121.00	122.00	-2	2,048	-0.10%
2022/02/22	2	119.75	0	0.00	120.00	2	2,086	0.10%
2022/02/18	3	122.00	2	123.50	124.50	1	2,107	0.05%
2022/02/17	1	132.00	1	131.00	130.50	0	2,049	0.00%
2022/02/15	0	0.00	3	127.83	128.00	-3	2,116	-0.14%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/07	0	0.00	1	127.50	127.50	-1	2,696	-0.04%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/21	0	0.00	3	132.67	131.00	-3	2,843	-0.11%
2022/01/19	5	134.00	3	133.00	133.00	2	2,867	0.07%
2022/01/18	1	136.00	2	137.50	136.00	-1	2,872	-0.03%
2022/01/17	5	137.90	2	137.00	137.00	3	2,882	0.10%
2022/01/14	3	137.83	2	136.00	136.00	1	2,897	0.03%
2022/01/10	1	138.00	2	139.00	139.50	-1	3,363	-0.03%
2022/01/07	1	142.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	0	0.00	1	141.00	141.50	-1	3,396	-0.03%
2022/01/05	5	146.00	11	144.82	143.00	-6	3,378	-0.18%
2022/01/04	20	148.55	9	148.06	146.00	11	3,327	0.33%
2022/01/03	1	145.50	0	0.00	143.00	1	3,050	0.03%
2021/12/30	1	144.00	1	143.50	143.00	0	3,016	0.00%
2021/12/29	7	142.07	2	143.75	145.00	5	2,999	0.17%
2021/12/28	2	144.25	1	143.00	143.00	1	2,959	0.03%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/24	1	139.00	1	137.50	137.50	0	2,893	0.00%
2021/12/20	0	0.00	1	135.00	135.50	-1	2,956	-0.03%
2021/12/13	3	137.83	3	139.17	137.50	0	2,997	0.00%
2021/12/07	2	143.00	2	141.50	142.00	0	3,038	0.00%
2021/12/06	1	145.00	0	0.00	144.00	1	3,028	0.03%
2021/12/03	1	144.50	2	145.00	144.50	-1	3,015	-0.03%
2021/12/02	0	0.00	2.1	141.76	143.00	-2.1	2,974	-0.07%
2021/12/01	0	0.00	12	138.50	142.00	-12	2,961	-0.41%
2021/11/30	0.1	138.50	0	0.00	138.00	0.1	2,964	0.00%
2021/11/26	1	137.00	1	134.00	134.50	0	3,064	0.00%
2021/11/23	3	139.83	3	141.50	138.00	0	3,137	0.00%
2021/11/22	1	141.00	1	142.00	141.00	0	3,221	0.00%
2021/11/19	1	145.00	0	0.00	143.00	1	3,264	0.03%
2021/11/18	1	142.50	0	0.00	142.00	1	3,258	0.03%
2021/11/16	4	143.00	0	0.00	142.50	4	3,270	0.12%
2021/11/15	4	143.25	7	144.07	144.50	-3	3,283	-0.09%
2021/11/12	2	143.50	2	144.00	143.50	0	3,317	0.00%
2021/11/11	5	142.60	1	142.00	142.00	4	3,340	0.12%
2021/11/10	3	147.67	0	0.00	147.50	3	3,484	0.09%
2021/11/09	2	145.50	4	146.63	146.50	-2	3,652	-0.05%
2021/11/05	2	137.25	3	138.50	138.50	-1	3,474	-0.03%
2021/11/04	0	0.00	1	136.00	136.50	-1	3,454	-0.03%
2021/11/03	3	134.00	1	134.00	134.00	2	3,468	0.06%
2021/11/02	4	140.00	0	0.00	136.50	4	3,486	0.11%
2021/11/01	0	0.00	5	138.00	139.00	-5	3,422	-0.15%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/25	3	132.00	4	133.38	133.50	-1	3,524	-0.03%
2021/10/22	1	134.00	2	134.75	134.50	-1	3,615	-0.03%
2021/10/21	3	136.33	5	136.50	134.00	-2	3,638	-0.05%
2021/10/20	0	0.00	1	136.50	137.50	-1	3,645	-0.03%
2021/10/19	5	137.10	6	135.83	137.50	-1	3,661	-0.03%
2021/10/18	6	135.42	5	135.10	134.50	1	3,648	0.03%
2021/10/15	2	126.50	4	129.50	131.00	-2	3,585	-0.06%
2021/10/14	1	120.00	0	0.00	119.50	1	3,600	0.03%
2021/10/12	1	121.00	1	121.00	121.00	0	3,828	0.00%
2021/10/07	5	126.00	1	124.50	125.50	4	4,392	0.09%
2021/10/06	3	122.17	2	119.50	119.50	1	4,680	0.02%
2021/10/04	0	0.00	1	123.50	119.00	-1	5,076	-0.02%
2021/10/01	2	121.75	0	0.00	121.50	2	5,188	0.04%
2021/09/29	2	125.50	4	127.00	124.50	-2	5,297	-0.04%
2021/09/27	1	133.50	0	0.00	133.50	1	5,407	0.02%
2021/09/23	1	134.00	0	0.00	133.50	1	5,526	0.02%
2021/09/15	1	134.50	0	0.00	133.50	1	5,867	0.02%
2021/09/13	2	139.75	2	138.75	138.50	0	6,083	0.00%
2021/09/10	0	0.00	2	143.00	144.50	-2	6,200	-0.03%
2021/09/09	2	140.00	2	137.25	141.00	0	6,439	0.00%
2021/09/08	4	138.00	2	137.50	137.50	2	6,568	0.03%
2021/09/07	1	141.50	8	141.50	141.50	-7	6,608	-0.11%
2021/09/06	3	149.00	0	0.00	145.50	3	6,826	0.04%
2021/09/02	2	147.50	0	0.00	147.50	2	7,195	0.03%
2021/09/01	1	148.50	2	149.50	152.00	-1	7,157	-0.01%
2021/08/27	1	143.50	0	0.00	142.50	1	7,142	0.01%
2021/08/26	17	150.38	1	151.50	145.00	16	7,202	0.22%
2021/08/25	0	0.00	4	143.50	145.00	-4	7,326	-0.05%
2021/08/24	1	138.00	1	138.00	137.00	0	7,323	0.00%
2021/08/20	1	135.00	0	0.00	136.00	1	7,413	0.01%
2021/08/18	10	131.50	10	129.52	142.00	0	7,595	0.00%
2021/08/16	2	132.50	0	0.00	134.50	2	7,963	0.03%
2021/08/13	17	146.76	7.4	143.91	143.00	9.6	7,790	0.12%
2021/08/11	2	159.25	0	0.00	156.00	2	7,576	0.03%
2021/08/10	4	159.75	1	159.50	163.00	3	7,581	0.04%
2021/08/09	0	0.00	5	162.41	162.00	-5	7,659	-0.07%
2021/08/06	1	165.00	0	0.00	165.50	1	7,759	0.01%
2021/08/05	2	169.50	0	0.00	168.00	2	7,924	0.03%
2021/08/04	3	170.67	0	0.00	168.50	3	8,069	0.04%
2021/08/03	2	171.75	0	0.00	170.50	2	8,134	0.02%
2021/08/02	0	0.00	1	171.00	172.00	-1	8,146	-0.01%
2021/07/30	0	0.00	3	170.67	168.00	-3	8,183	-0.04%
2021/07/29	2	168.50	1	170.00	171.50	1	8,221	0.01%
2021/07/28	3	163.50	2	164.00	163.50	1	8,249	0.01%
2021/07/27	0	0.00	2	173.50	170.50	-2	8,269	-0.02%
2021/07/26	2	174.75	3	175.50	175.00	-1	8,304	-0.01%
2021/07/23	2	172.50	4	171.00	172.50	-2	8,256	-0.02%
2021/07/22	4	170.38	1	171.50	168.00	3	8,207	0.04%
2021/07/21	10	168.30	1	171.00	167.50	9	8,146	0.11%
2021/07/20	1	178.00	7	176.00	175.00	-6	7,935	-0.08%
2021/07/19	0	0.00	1	181.00	179.00	-1	7,871	-0.01%
2021/07/16	8	184.38	7	184.43	184.50	1	7,815	0.01%
2021/07/15	2.2	187.30	11.6	189.91	188.00	-9.3	7,706	-0.12%
2021/07/14	3	186.00	8	185.13	183.00	-5	7,431	-0.07%
2021/07/13	8.2	185.63	6	183.83	180.00	2.2	7,207	0.03%
2021/07/12	6	180.42	19	181.00	186.00	-13	6,948	-0.19%
2021/07/09	1	170.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	2	175.75	5	174.50	173.00	-3	6,766	-0.04%
2021/07/07	2	172.00	0	0.00	172.00	2	6,750	0.03%
2021/07/05	8	172.63	1	172.50	172.00	7	6,838	0.10%
2021/07/02	1	168.50	2	166.75	168.50	-1	6,829	-0.01%
2021/07/01	8	164.81	0	0.00	164.00	8	6,840	0.12%
2021/06/30	0.2	168.50	0	0.00	169.00	0.2	6,861	0.00%
2021/06/29	1	168.50	5	170.00	168.50	-4	6,940	-0.06%
2021/06/28	0	0.00	2	173.75	173.00	-2	7,134	-0.03%
2021/06/25	4	177.75	1	174.00	174.00	3	7,129	0.04%
2021/06/24	8	177.69	1	175.00	176.50	7	7,045	0.10%
2021/06/23	3	174.00	2	174.75	175.00	1	7,014	0.01%
2021/06/22	0	0.00	41.1	170.48	170.50	-41.1	6,885	-0.60%
2021/06/21	4.2	175.19	2	174.50	171.50	2.2	6,832	0.03%
2021/06/18	12.1	177.63	11	179.73	177.00	1.1	6,705	0.02%
2021/06/17	42	171.99	2	173.25	174.50	40	6,484	0.62%
2021/06/16	1	171.50	1	170.00	169.50	0	6,390	0.00%
2021/06/15	1	172.50	29	174.05	172.00	-28	6,359	-0.44%
2021/06/11	3	165.17	20	167.35	167.00	-17	6,218	-0.27%
2021/06/10	2	157.75	4	157.38	160.00	-2	5,943	-0.03%
2021/06/09	0	0.00	4	152.00	152.00	-4	5,890	-0.07%
2021/06/08	0	0.00	4	154.50	155.00	-4	5,946	-0.07%
2021/06/07	6	154.67	3	153.83	154.00	3	5,999	0.05%
2021/06/04	2	155.25	0	0.00	151.50	2	5,961	0.03%
2021/06/03	5	157.40	7	156.36	157.00	-2	5,978	-0.03%
2021/06/02	11	159.86	5	159.30	157.50	6	5,940	0.10%
2021/06/01	2	154.25	2	154.75	155.00	0	5,765	0.00%
2021/05/31	14	152.61	0	0.00	152.50	14	5,804	0.24%
2021/05/28	1	153.50	1	152.00	154.00	0	5,953	0.00%
2021/05/27	3	150.17	3	150.83	149.00	0	5,968	0.00%
2021/05/26	2	150.25	12	151.42	150.00	-10	5,931	-0.17%
2021/05/25	8	148.25	20	148.03	146.50	-12	5,877	-0.20%
2021/05/24	22	139.70	6	140.50	143.50	16	5,725	0.28%
2021/05/21	1	127.50	2	128.50	130.50	-1	5,541	-0.02%
2021/05/20	1	125.00	0	0.00	124.50	1	5,629	0.02%
2021/05/18	9	127.06	8	128.00	131.00	1	5,877	0.02%
2021/05/17	8	126.50	11	121.86	123.50	-3	5,961	-0.05%
2021/05/14	6	133.75	7	133.71	127.00	-1	6,002	-0.02%
2021/05/13	5	130.40	10	126.50	132.00	-5	6,118	-0.08%
2021/05/12	5	127.60	14	127.18	122.00	-9	6,583	-0.14%
2021/05/11	5	136.60	9	137.44	135.00	-4	6,563	-0.06%
2021/05/10	4	149.50	4	149.50	147.00	0	6,685	0.00%
2021/05/07	1	146.00	4	149.88	151.50	-3	6,828	-0.04%
2021/05/06	7	144.79	6	142.50	142.50	1	7,030	0.01%
2021/05/05	12	143.75	12	144.17	145.00	0	7,264	0.00%
2021/05/04	9	141.33	0	0.00	139.50	9	8,261	0.11%
2021/05/03	2	148.75	2	147.75	146.00	0	8,256	0.00%
2021/04/28	5.1	158.02	0	0.00	158.00	5.1	8,642	0.06%
2021/04/27	0	0.00	1	160.00	159.50	-1	8,883	-0.01%
2021/04/26	2	158.50	3	158.33	158.50	-1	9,122	-0.01%
2021/04/23	2	158.50	3	157.17	159.50	-1	9,430	-0.01%
2021/04/22	8	158.50	0	0.00	156.00	8	9,853	0.08%
2021/04/21	1	160.00	2	160.50	159.50	-1	10,035	-0.01%
2021/04/20	5	161.70	3	159.50	162.00	2	10,308	0.02%
2021/04/19	1	158.50	1.1	158.59	158.00	-0.1	10,647	0.00%
2021/04/16	1	163.00	0	0.00	161.00	1	11,002	0.01%
2021/04/14	5	159.30	2	156.25	159.00	3	12,043	0.02%
2021/04/13	7	165.93	2	167.00	164.50	5	12,703	0.04%
2021/04/12	11	168.82	0	0.00	168.00	11	12,875	0.09%
2021/04/09	4	174.50	3	175.00	175.00	1	13,056	0.01%
2021/04/08	1	178.00	5	179.00	178.50	-4	13,451	-0.03%
2021/04/07	0	0.00	4.4	178.59	179.50	-4.4	13,495	-0.03%
2021/04/06	3	176.67	1	179.50	176.00	2	13,482	0.01%
2021/04/01	6	181.83	5	179.00	179.00	1	13,519	0.01%
2021/03/31	6	179.58	11	180.23	181.00	-5	13,493	-0.04%
2021/03/29	1	173.51	1	174.00	172.50	0	13,563	0.00%
2021/03/26	6	172.75	1	171.00	173.00	5	13,815	0.04%
2021/03/25	1	167.00	0	0.00	166.50	1	14,068	0.01%
2021/03/24	1	167.50	0	0.00	167.00	1	14,155	0.01%
2021/03/23	1	170.00	2	170.50	170.00	-1	14,331	-0.01%
2021/03/19	9	173.94	0	0.00	174.50	9	15,058	0.06%
2021/03/18	4	174.25	5	173.70	174.50	-1	15,457	-0.01%
2021/03/17	1	177.00	1	176.50	173.00	0	16,019	0.00%
2021/03/16	8	173.75	0	0.00	172.00	8	16,435	0.05%
2021/03/15	1	173.00	0	0.00	173.00	1	17,301	0.01%
2021/03/12	1	175.00	2	175.75	174.00	-1	18,042	-0.01%
2021/03/11	0	0.00	9	171.28	174.50	-9	18,240	-0.05%
2021/03/10	1	169.50	0	0.00	168.00	1	18,435	0.01%
2021/03/09	5	169.10	1	169.50	169.50	4	18,692	0.02%
2021/03/08	5.1	167.51	0	0.00	166.50	5.1	18,842	0.03%
2021/03/05	1	168.50	1	170.00	170.00	0	18,948	0.00%
2021/03/04	6	173.00	1	174.00	173.00	5	19,169	0.03%
2021/03/03	5	171.90	17	174.74	177.50	-12	19,401	-0.06%
2021/03/02	10	169.40	0	171.50	166.50	10	19,411	0.05%
2021/02/26	12	172.29	3	172.33	173.00	9	19,843	0.05%
2021/02/25	7	176.79	1	179.00	175.00	6	20,021	0.03%
2021/02/24	1.2	178.40	0	0.00	177.00	1.2	20,393	0.01%
2021/02/23	2	178.50	3	178.17	178.50	-1	20,736	0.00%
2021/02/22	4	183.63	4.1	182.13	181.50	-0.1	21,242	0.00%
2021/02/19	7.1	183.29	7	183.43	183.50	0.1	21,752	0.00%
2021/02/18	6	178.33	2	179.00	179.00	4	22,257	0.02%
2021/02/17	2	179.75	5	179.30	181.00	-3	22,991	-0.01%
2021/02/05	6.2	175.95	7	177.07	174.50	-0.8	23,351	0.00%
2021/02/04	5.1	172.51	3	173.67	174.00	2.1	23,961	0.01%
2021/02/03	33.2	180.25	13	179.00	178.00	20.2	24,408	0.08%
2021/02/02	6.1	191.84	5	192.00	192.50	1.1	24,549	0.00%
2021/02/01	9	183.28	12	185.50	191.00	-3	25,135	-0.01%
2021/01/29	7.1	191.85	4	192.63	185.50	3.1	25,467	0.01%
2021/01/28	12	194.25	5	192.40	192.00	7	25,635	0.03%
2021/01/27	12	204.92	10	204.25	203.00	2	25,941	0.01%
2021/01/26	28	207.10	22.1	210.02	203.00	5.9	26,040	0.02%
2021/01/25	1	201.00	1	203.00	200.00	0	24,975	0.00%
2021/01/22	7	202.07	4.2	203.93	203.00	2.8	24,898	0.01%
2021/01/21	6	199.08	19	199.63	203.00	-13	24,715	-0.05%
2021/01/20	14	196.89	9	199.44	195.00	5	24,517	0.02%
2021/01/19	9.1	203.83	7	204.43	204.00	2	24,299	0.01%
2021/01/18	20	193.70	36.1	194.12	202.50	-16	24,131	-0.07%
2021/01/15	24	201.92	18.2	201.96	193.00	5.8	23,970	0.02%
2021/01/14	5	200.80	4.1	199.04	199.00	0.9	23,591	0.00%
2021/01/13	2.2	202.47	14	202.89	202.00	-11.9	23,410	-0.05%
2021/01/12	14	202.64	10	200.65	199.50	4	23,156	0.02%
2021/01/11	17	199.03	49	200.42	205.50	-32	22,830	-0.14%
2021/01/08	51.2	200.58	53	199.25	196.00	-1.8	22,519	-0.01%
2021/01/07	24	200.85	13.2	202.31	203.00	10.8	22,024	0.05%
2021/01/06	32.1	195.22	28	195.43	193.00	4.1	21,470	0.02%
2021/01/05	11.2	189.64	17.5	189.14	188.00	-6.3	20,708	-0.03%
2021/01/04	15	186.13	16	187.47	187.50	-1	20,524	0.00%
2020/12/31	13.2	183.81	38	184.64	183.50	-24.8	20,324	-0.12%
2020/12/30	0	0.00	50	173.65	176.50	-50	19,893	-0.25%
2020/12/29	5	172.20	43	172.58	171.50	-38	19,833	-0.19%
2020/12/28	25.5	171.71	8	172.19	172.00	17.5	19,785	0.09%
2020/12/25	7	170.14	1	171.00	169.00	6	19,703	0.03%
2020/12/24	70	171.94	3	172.83	170.00	67	19,653	0.34%
2020/12/23	21	171.12	8	171.44	173.50	13	19,578	0.07%
2020/12/22	20	170.35	10	169.00	167.50	10	19,489	0.05%
2020/12/21	33	164.89	4	165.63	164.00	29	19,295	0.15%
2020/12/18	7	172.21	2	173.50	171.50	5	19,108	0.03%
2020/12/17	5	172.50	4	173.50	175.00	1	19,345	0.01%
2020/12/16	11	175.55	10	174.40	171.50	1	19,198	0.01%
2020/12/15	20.1	173.11	14	174.25	171.00	6.1	18,978	0.03%
2020/12/14	20	179.85	471.5	177.71	176.00	-451.5	18,544	-2.43%	大賣/鉅額交易
2020/12/11	70	194.37	13	195.08	188.00	57	18,244	0.31%
2020/12/10	13	205.08	18	205.47	208.50	-5	17,953	-0.03%
2020/12/09	98	204.30	46.1	204.51	204.00	52	17,732	0.29%
2020/12/08	152	187.08	34	191.31	199.00	118	16,902	0.70%	大買/鉅額交易
2020/12/07	72.1	180.58	5	179.30	181.00	67.1	16,210	0.41%
2020/12/04	16	182.09	11	179.14	176.50	5	16,011	0.03%
2020/12/03	73	179.86	8	181.81	185.00	65	15,856	0.41%
2020/12/02	10	179.85	5	179.40	177.00	5	15,706	0.03%
2020/12/01	26.2	180.11	3	177.83	180.50	23.2	15,636	0.15%
2020/11/30	49	181.27	7	180.36	179.50	42	15,668	0.27%
2020/11/27	15	173.53	7	176.00	177.00	8	15,781	0.05%
2020/11/26	7.1	180.15	6	180.83	179.50	1.1	15,633	0.01%
2020/11/25	28	177.66	21	179.19	179.00	7	15,522	0.05%
2020/11/24	7.3	187.99	4	189.13	185.00	3.3	15,127	0.02%
2020/11/23	18	187.31	3.2	186.97	190.00	14.8	15,109	0.10%
2020/11/20	8	191.25	12	189.96	187.00	-4	15,053	-0.03%
2020/11/19	45	188.38	18.2	187.84	189.50	26.8	14,903	0.18%
2020/11/18	29.4	184.42	28	185.14	186.50	1.4	14,501	0.01%
2020/11/17	35	185.96	28	186.36	179.50	7	14,192	0.05%
2020/11/16	26	183.94	28	182.59	190.00	-2	13,878	-0.01%
2020/11/13	13	169.35	12	170.00	175.00	1	13,259	0.01%
2020/11/12	11	169.05	16	168.53	170.00	-5	12,977	-0.04%
2020/11/11	24	160.96	36	162.89	171.00	-12	12,355	-0.10%
2020/11/10	26	158.19	26	157.17	160.00	0	11,944	0.00%
2020/11/09	9	149.11	29	151.72	156.50	-20	11,295	-0.18%
2020/11/06	10	141.55	20	141.23	142.50	-10	10,799	-0.09%
2020/11/05	14	136.43	12	134.63	136.50	2	10,591	0.02%
2020/11/04	13	133.04	19	132.21	135.00	-6	10,510	-0.06%
2020/11/03	6	129.17	14	125.93	127.00	-8	10,071	-0.08%
2020/11/02	2	118.25	1	121.00	119.50	1	9,829	0.01%
2020/10/30	1	118.50	0	0.00	120.00	1	9,998	0.01%
2020/10/29	1	117.50	2	119.75	121.00	-1	10,137	-0.01%
2020/10/28	5	121.10	1	123.50	120.50	4	10,289	0.04%
2020/10/27	2	122.00	3	122.00	124.00	-1	10,407	-0.01%
2020/10/26	2	123.00	2	124.50	122.50	0	10,636	0.00%
2020/10/23	8	124.44	18	123.61	124.50	-10	10,925	-0.09%
2020/10/22	3	120.00	6	119.00	121.00	-3	11,681	-0.03%
2020/10/21	3	118.17	2	120.00	117.00	1	12,242	0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	0	0.00	3	119.50	118.50	-3	12,784	-0.02%
2020/10/16	1	120.00	0	0.00	118.50	1	13,006	0.01%
2020/10/15	14	123.82	6	123.58	123.00	8	13,396	0.06%
2020/10/14	1	123.50	2	124.00	122.50	-1	13,720	-0.01%
2020/10/13	1	122.50	11	122.05	123.50	-10	14,190	-0.07%
2020/10/12	3	122.17	25	122.20	121.50	-22	14,629	-0.15%
2020/10/08	29	121.40	13	121.92	121.00	16	15,305	0.10%
2020/10/07	0	0.00	2	119.00	118.00	-2	15,940	-0.01%
2020/10/06	3	117.67	4	118.25	117.00	-1	16,476	-0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	0	0.00	1	114.50	117.00	-1	17,743	-0.01%
2020/09/29	6	114.50	14	115.32	113.50	-8	18,154	-0.04%
2020/09/28	3	113.33	12	112.58	114.00	-9	18,800	-0.05%
2020/09/25	19	114.84	2	117.00	110.50	17	19,141	0.09%
2020/09/24	23	115.87	1	115.50	115.00	22	19,447	0.11%
2020/09/23	3	117.33	12	117.71	119.50	-9	20,036	-0.04%
2020/09/22	24	119.25	7	119.14	118.00	17	20,364	0.08%
2020/09/21	2	125.75	0	0.00	125.50	2	20,809	0.01%
2020/09/18	0	0.00	1	128.00	127.00	-1	21,670	0.00%
2020/09/17	2	128.00	3	128.83	127.00	-1	22,528	0.00%
2020/09/16	3	129.83	1	131.00	128.00	2	23,416	0.01%
2020/09/15	1	131.00	0	0.00	129.50	1	23,469	0.00%
2020/09/14	7	130.36	21	130.12	131.50	-14	23,225	-0.06%
2020/09/11	5	125.50	7	124.00	125.50	-2	23,024	-0.01%
2020/09/10	1	126.00	1	128.00	125.00	0	22,969	0.00%
2020/09/09	5	124.00	7	124.50	126.50	-2	22,944	-0.01%
2020/09/08	1	125.00	3	125.00	126.00	-2	22,944	-0.01%
2020/09/07	8	129.56	8	127.75	124.00	0	22,954	0.00%
2020/09/04	8	127.38	8	124.94	129.00	0	22,976	0.00%
2020/09/03	9	128.89	14	130.32	127.50	-5	22,886	-0.02%
2020/09/02	24	128.90	26	128.10	129.00	-2	22,798	-0.01%
2020/09/01	3	124.00	1	125.50	125.50	2	22,541	0.01%
2020/08/31	3	124.17	6	123.92	123.50	-3	22,476	-0.01%
2020/08/28	16	122.81	22	120.27	123.00	-6	22,550	-0.03%
2020/08/27	13	123.65	17	124.12	121.50	-4	22,530	-0.02%
2020/08/26	8	122.13	37	122.55	122.00	-29	22,493	-0.13%
2020/08/25	8	117.19	10	115.55	118.00	-2	22,183	-0.01%
2020/08/24	19	111.92	18	107.50	112.00	1	21,931	0.00%
2020/08/21	37	108.39	39	107.36	110.00	-2	21,832	-0.01%
2020/08/20	38	107.20	47	111.18	102.00	-9	21,572	-0.04%
2020/08/19	53	115.01	20	117.70	112.50	33	21,309	0.15%
2020/08/18	32	117.88	17	119.94	118.00	15	21,142	0.07%
2020/08/17	3	122.33	0	0.00	122.00	3	20,998	0.01%
2020/08/14	40	120.09	46	122.28	126.00	-6	21,133	-0.03%
2020/08/13	18	123.53	12	125.41	120.50	6	20,947	0.03%
2020/08/12	4	124.38	1	124.50	123.50	3	20,939	0.01%
2020/08/11	22	129.82	17	130.32	127.50	5	20,872	0.02%
2020/08/10	7	128.36	8	129.44	128.00	-1	20,869	0.00%
2020/08/07	4	128.50	6	130.17	126.50	-2	20,790	-0.01%
2020/08/06	9	128.83	11	129.45	128.50	-2	20,802	-0.01%
2020/08/05	4	128.50	10	129.80	127.00	-6	20,761	-0.03%
2020/08/04	9	127.94	7	128.14	128.00	2	20,817	0.01%
2020/08/03	6	126.33	5	126.90	125.00	1	20,802	0.00%
2020/07/31	1	123.00	12	125.92	126.00	-11	20,709	-0.05%
2020/07/30	17	124.88	28	125.52	123.00	-11	20,683	-0.05%
2020/07/29	42	120.81	38	121.14	125.00	4	20,576	0.02%
2020/07/28	54	130.48	39	127.72	119.00	15	20,433	0.07%
2020/07/27	49	126.81	48	128.69	130.00	1	19,670	0.01%
2020/07/24	34	125.62	39	128.05	122.00	-5	19,162	-0.03%
2020/07/23	42	128.33	32	126.70	125.50	10	18,906	0.05%
2020/07/22	36	125.78	34	126.71	128.00	2	18,943	0.01%
2020/07/21	32	124.09	36	126.79	126.50	-4	18,718	-0.02%
2020/07/20	31	116.81	26	120.46	120.50	5	18,387	0.03%
2020/07/17	34	123.65	5	122.00	121.50	29	18,135	0.16%
2020/07/16	5	125.00	6	125.67	128.00	-1	17,773	-0.01%
2020/07/15	26	128.63	17	132.91	125.00	9	17,379	0.05%
2020/07/14	31	139.50	28	139.73	136.50	3	16,998	0.02%
2020/07/13	7	135.07	62	136.51	140.50	-55	16,475	-0.33%
2020/07/10	24	135.29	49	132.38	128.00	-25	16,084	-0.16%
2020/07/09	16	139.06	16	138.19	138.00	0	15,491	0.00%
2020/07/08	17	133.26	17	131.50	133.00	0	14,981	0.00%
2020/07/07	51	128.65	42	126.64	129.50	9	14,728	0.06%
2020/07/06	31	122.77	72	120.79	123.00	-41	14,173	-0.29%
2020/07/03	24	120.54	27	122.33	119.50	-3	13,982	-0.02%
2020/07/02	25	121.42	39	122.18	125.00	-14	13,554	-0.10%
2020/07/01	24	116.04	21	115.95	116.00	3	12,873	0.02%
2020/06/30	121	115.93	15	115.37	112.00	106	12,431	0.85%	大買/鉅額交易
2020/06/29	19	111.87	15	113.57	115.00	4	11,637	0.03%
2020/06/24	23	100.25	26	101.91	105.50	-3	10,716	-0.03%
2020/06/23	15	93.59	50	92.95	96.10	-35	9,831	-0.36%
2020/06/22	3	87.50	17	86.34	87.40	-14	8,916	-0.16%
2020/06/19	3	84.10	3	84.17	84.00	0	8,763	0.00%
2020/06/18	1	81.40	14	83.86	84.40	-13	8,698	-0.15%
2020/06/17	4	81.38	0	0.00	81.30	4	8,622	0.05%
2020/06/16	2	81.70	2	82.60	82.30	0	8,616	0.00%
2020/06/15	0	0.00	1	80.30	79.80	-1	8,564	-0.01%
2020/06/12	9	79.06	0	0.00	81.50	9	8,550	0.11%
2020/06/11	20	83.11	10	81.60	81.60	10	8,523	0.12%
2020/06/10	1	85.90	0	0.00	86.10	1	8,428	0.01%
2020/06/09	2	86.10	0	0.00	86.00	2	8,424	0.02%
2020/06/08	1	87.00	4	87.55	86.80	-3	8,733	-0.03%
2020/06/05	4	86.45	5	87.24	86.80	-1	8,930	-0.01%
2020/06/04	6	87.07	8	88.31	86.50	-2	9,056	-0.02%
2020/06/03	5	85.40	13	86.15	85.90	-8	9,109	-0.09%
2020/06/02	3	86.50	5	86.24	84.00	-2	9,114	-0.02%
2020/06/01	0	0.00	5	84.56	85.20	-5	9,265	-0.05%
2020/05/29	2	81.75	0	0.00	81.70	2	9,465	0.02%
2020/05/28	3	82.27	0	0.00	81.50	3	9,550	0.03%
2020/05/27	2	84.25	2	84.40	84.00	0	9,539	0.00%
2020/05/26	1	84.20	5	85.44	84.50	-4	9,532	-0.04%
2020/05/25	3	82.57	5	82.92	83.40	-2	9,439	-0.02%
2020/05/22	2	83.00	0	0.00	81.90	2	9,445	0.02%
2020/05/21	14	83.65	16	83.28	84.50	-2	9,372	-0.02%
2020/05/20	1	78.30	1	78.50	78.20	0	9,126	0.00%
2020/05/19	6	78.77	0	0.00	77.70	6	9,054	0.07%
2020/05/18	3	80.93	4	79.60	79.10	-1	8,949	-0.01%
2020/05/15	11	82.35	8	82.00	83.50	3	8,879	0.03%
2020/05/14	6	88.02	2	85.20	85.20	4	8,911	0.04%
2020/05/13	9	87.92	10	87.72	88.40	-1	9,000	-0.01%
2020/05/12	11	86.58	9	87.61	86.10	2	9,134	0.02%
2020/05/11	3	86.40	13	87.58	87.30	-10	9,661	-0.10%
2020/05/08	7	85.13	9	85.84	84.80	-2	9,777	-0.02%
2020/05/07	3	83.20	5	83.24	83.70	-2	9,807	-0.02%
2020/05/06	13	82.02	5	82.44	81.70	8	9,836	0.08%
2020/05/05	9	84.40	4	85.60	83.50	5	9,946	0.05%
2020/05/04	13	83.69	16	84.57	85.00	-3	9,910	-0.03%
2020/04/30	5	83.00	2	84.10	82.70	3	9,851	0.03%
2020/04/29	1	82.60	4	83.13	81.90	-3	9,859	-0.03%
2020/04/28	3	82.80	9	82.10	82.00	-6	9,997	-0.06%
2020/04/27	6	82.07	22	81.16	83.00	-16	9,876	-0.16%
2020/04/24	4	78.18	11	78.05	77.70	-7	9,790	-0.07%
2020/04/23	15	77.97	7	78.26	78.10	8	10,157	0.08%
2020/04/22	8	75.35	2	75.15	76.80	6	10,429	0.06%
2020/04/21	10	76.65	3	75.80	75.00	7	10,445	0.07%
2020/04/20	16	78.53	12	78.53	78.60	4	10,568	0.04%
2020/04/17	17	80.22	14	81.91	79.40	3	10,565	0.03%
2020/04/16	10	75.92	15	76.34	78.00	-5	10,358	-0.05%
2020/04/15	19	74.74	15	74.85	74.70	4	10,145	0.04%
2020/04/14	22	73.13	17	73.43	73.60	5	9,967	0.05%
2020/04/13	8	72.90	4	72.25	72.10	4	9,871	0.04%
2020/04/10	16	73.81	14	73.43	74.50	2	9,748	0.02%
2020/04/09	3	72.37	0	0.00	71.20	3	9,553	0.03%
2020/04/08	9	71.89	7	72.00	73.30	2	9,411	0.02%
2020/04/07	0	0.00	3	68.33	69.00	-3	9,184	-0.03%
2020/03/27	3	59.43	2	59.20	57.00	1	9,680	0.01%
2020/03/26	2	55.10	0	0.00	58.50	2	9,843	0.02%
2020/03/25	0	0.00	3	55.30	55.30	-3	10,074	-0.03%
2020/03/24	0	0.00	5	50.30	50.30	-5	10,400	-0.05%
2020/03/23	1	45.80	1	44.20	45.80	0	10,540	0.00%
2020/03/18	3	50.33	2	52.30	49.05	1	11,755	0.01%
2020/03/17	5	56.10	33	55.97	54.50	-28	12,081	-0.23%
2020/03/16	0	0.00	100	59.90	59.90	-100	12,017	-0.83%
2020/03/13	0	0.00	50	66.50	66.50	-50	11,967	-0.42%
2020/03/12	20	76.14	191	76.41	73.80	-171	11,995	-1.43%	大賣/鉅額交易
2020/03/11	17	86.17	1	82.40	82.00	16	11,586	0.14%
2020/03/10	40	85.08	46	83.12	88.90	-6	11,269	-0.05%
2020/03/09	14	88.84	15	87.73	85.40	-1	11,052	-0.01%
2020/03/06	7	92.46	2	93.10	92.20	5	10,805	0.05%
2020/03/05	176	93.61	151	93.54	94.40	25	10,694	0.23%	大買/大賣/
2020/03/04	171	92.43	146	92.24	90.50	25	10,369	0.24%	大買/大賣/
2020/03/03	2	93.55	22	92.85	93.30	-20	10,123	-0.20%
2020/03/02	9	85.71	1	88.00	88.00	8	10,366	0.08%
2020/02/27	3	90.60	2	90.65	88.90	1	10,608	0.01%
2020/02/26	17	92.38	1	91.00	91.00	16	10,801	0.15%
2020/02/25	1	91.50	4	91.60	92.80	-3	11,563	-0.03%
2020/02/24	6	90.12	1	92.00	92.00	5	12,057	0.04%
2020/02/21	2	90.15	0	0.00	90.70	2	12,145	0.02%
2020/02/20	8	90.20	4	90.68	90.50	4	12,200	0.03%
2020/02/19	8	89.06	4	88.33	89.60	4	12,238	0.03%
2020/02/18	7	89.37	5	90.42	87.10	2	12,283	0.02%
2020/02/17	20	92.96	14	91.56	90.30	6	12,367	0.05%
2020/02/14	26	92.44	64	92.45	92.90	-38	12,039	-0.32%
2020/02/13	22	93.74	17	94.21	92.20	5	11,828	0.04%
2020/02/12	35	93.57	19	92.92	93.90	16	11,698	0.14%
2020/02/11	51	88.19	12	88.53	90.30	39	11,126	0.35%
2020/02/10	8	81.74	6	82.43	82.10	2	10,831	0.02%
2020/02/07	19	82.02	8	83.19	81.50	11	10,693	0.10%
2020/02/06	7	81.93	21	81.82	84.50	-14	10,615	-0.13%
2020/02/05	17	79.34	19	79.71	79.10	-2	10,467	-0.02%
2020/02/04	46	78.67	1	79.10	80.20	45	10,441	0.43%
2020/02/03	5	74.28	7	74.74	74.70	-2	10,361	-0.02%
2020/01/31	29	79.13	48	78.67	78.60	-19	10,724	-0.18%
2020/01/30	0	0.00	40	80.70	80.70	-40	10,841	-0.37%
2020/01/20	18	90.24	7	90.01	89.60	11	11,261	0.10%
2020/01/17	14	89.79	24	89.83	90.00	-10	11,488	-0.09%
2020/01/16	22	85.99	20	85.32	87.20	2	11,434	0.02%
2020/01/15	8	83.93	4	84.28	83.50	4	11,303	0.04%
2020/01/14	14	83.75	27	83.17	84.60	-13	11,542	-0.11%
2020/01/13	13	80.96	10	81.08	80.60	3	11,503	0.03%
2020/01/10	284	82.09	195	82.06	80.30	89	11,529	0.77%	大買/大賣/
2020/01/08	2	77.65	3	76.20	77.00	-1	11,346	-0.01%
2020/01/07	0	0.00	21	78.50	76.30	-21	11,372	-0.18%
2020/01/06	0	0.00	12	78.37	77.70	-12	11,420	-0.11%
2020/01/02	1	81.40	1	82.10	80.00	0	11,458	0.00%
2019/12/31	0	0.00	4	79.60	80.50	-4	11,465	-0.03%
2019/12/30	1	80.00	2	81.90	80.00	-1	11,489	-0.01%
2019/12/27	1	81.00	1	80.50	81.00	0	11,507	0.00%
2019/12/26	1	79.20	3	79.47	79.50	-2	11,499	-0.02%
2019/12/25	16	80.29	13	81.35	77.80	3	11,476	0.03%
2019/12/24	9	79.63	7	79.23	80.50	2	11,212	0.02%
2019/12/23	33	77.15	34	77.52	77.70	-1	11,084	-0.01%
2019/12/20	23	79.69	9	80.96	78.80	14	10,936	0.13%
2019/12/19	28	82.74	30	83.95	83.00	-2	10,824	-0.02%
2019/12/18	13	82.07	12	82.22	83.00	1	10,621	0.01%
2019/12/17	13	82.62	11	83.16	82.80	2	10,511	0.02%
2019/12/16	21	82.94	24	82.45	83.50	-3	10,491	-0.03%
2019/12/13	31	80.50	37	81.42	79.40	-6	10,099	-0.06%
2019/12/12	37	77.70	22	78.02	79.70	15	9,473	0.16%
2019/12/11	10	73.00	2	73.00	72.50	8	9,150	0.09%
2019/12/09	0	0.00	8	70.88	71.50	-8	9,189	-0.09%
2019/12/06	0	0.00	1	67.70	67.70	-1	9,155	-0.01%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/12/02	1	64.80	0	0.00	64.80	1	9,657	0.01%
2019/11/29	0	0.00	2	66.50	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	2	64.40	65.70	-2	9,726	-0.02%
2019/11/27	16	67.01	9	67.57	66.20	7	9,792	0.07%
2019/11/26	13	69.98	5	71.28	69.90	8	9,471	0.08%
2019/11/25	31	70.51	34	70.54	70.30	-3	9,255	-0.03%
2019/11/22	36	71.19	21	71.53	71.00	15	9,023	0.17%
2019/11/21	11	66.05	43	67.48	70.00	-32	8,275	-0.39%
2019/11/20	17	64.34	10	64.43	63.70	7	7,756	0.09%
2019/11/19	5	64.50	6	63.40	64.10	-1	7,777	-0.01%
2019/11/18	16	64.34	7	64.14	63.50	9	8,006	0.11%
2019/11/15	12	64.36	5	64.58	64.00	7	8,002	0.09%
2019/11/14	16	62.88	16	63.23	64.30	0	7,985	0.00%
2019/11/13	170	63.96	7	63.56	63.60	163	8,007	2.04%	大買/鉅額交易
2019/11/12	14	63.43	10	62.19	63.60	4	8,029	0.05%
2019/11/11	18	61.04	230	60.56	60.90	-212	8,044	-2.64%	大賣/鉅額交易
2019/11/08	29	66.80	6	66.18	67.00	23	7,968	0.29%
2019/11/07	10	64.19	8	65.13	64.20	2	7,975	0.03%
2019/11/06	10	66.25	5	66.76	65.90	5	8,028	0.06%
2019/11/05	9	66.81	6	67.32	66.60	3	8,016	0.04%
2019/11/04	4	67.00	5	66.50	67.00	-1	8,031	-0.01%
2019/11/01	4	64.35	3	64.30	65.70	1	7,989	0.01%
2019/10/31	3	63.27	6	63.82	62.90	-3	7,970	-0.04%
2019/10/30	28	64.16	21	64.72	65.30	7	7,902	0.09%
2019/10/29	213	62.65	162	62.39	62.50	51	7,459	0.68%	大買/大賣/
2019/10/28	11	61.64	28	60.42	62.50	-17	7,213	-0.24%
2019/10/25	22	57.85	23	58.28	58.40	-1	6,847	-0.01%
2019/10/24	12	56.77	16	54.47	57.10	-4	6,622	-0.06%
2019/10/23	13	53.12	11	54.12	53.20	2	6,388	0.03%
2019/10/22	3	52.40	22	52.59	53.40	-19	6,493	-0.29%
2019/10/21	12	50.56	10	50.35	50.70	2	6,472	0.03%
2019/10/18	11	48.69	11	48.68	48.75	0	6,602	0.00%
2019/10/17	0	0.00	3	47.05	47.10	-3	6,751	-0.04%
2019/10/16	0	0.00	4	47.05	46.60	-4	6,805	-0.06%
2019/10/15	1	46.90	2	47.20	46.70	-1	6,832	-0.01%
2019/10/14	4	46.70	6	45.85	45.85	-2	6,886	-0.03%
2019/10/09	0	0.00	1	47.00	46.75	-1	6,921	-0.01%
2019/10/08	2	47.48	0	0.00	46.80	2	7,248	0.03%
2019/10/07	3	47.92	1	48.40	47.80	2	7,375	0.03%
2019/10/03	1	48.00	1	48.20	48.45	0	7,488	0.00%
2019/10/01	1	48.30	0	0.00	47.80	1	7,684	0.01%
2019/09/27	0	0.00	1	47.80	47.80	-1	7,994	-0.01%
2019/09/26	8	48.34	23	48.13	47.70	-15	8,055	-0.19%
2019/09/25	9	48.68	5	49.01	48.60	4	7,997	0.05%
2019/09/24	7	50.56	2	50.00	49.20	5	7,972	0.06%
2019/09/23	3	50.37	5	50.72	51.60	-2	7,820	-0.03%
2019/09/20	1	49.80	2	49.55	49.65	-1	7,658	-0.01%
2019/09/19	6	50.38	6	50.37	49.75	0	7,631	0.00%
2019/09/18	2	48.38	1	48.50	48.70	1	7,452	0.01%
2019/09/17	6	49.10	5	48.97	48.20	1	7,429	0.01%
2019/09/16	2	49.55	0	0.00	49.15	2	7,406	0.03%
2019/09/11	1	49.35	0	0.00	48.90	1	7,347	0.01%
2019/09/10	2	48.25	2	48.70	48.70	0	7,287	0.00%
2019/09/09	52	50.37	28	49.56	49.55	24	7,298	0.33%
2019/09/06	57	50.41	48	50.15	49.60	9	7,253	0.12%
2019/09/05	31	49.77	32	49.38	49.10	-1	6,993	-0.01%
2019/09/04	3	49.10	6	49.63	49.00	-3	6,930	-0.04%
2019/09/03	2	48.25	1	48.40	48.15	1	6,843	0.01%
2019/09/02	0	0.00	3	48.22	47.80	-3	6,790	-0.04%
2019/08/30	33	47.92	4	48.00	48.10	29	6,767	0.43%
2019/08/29	33	47.20	0	0.00	46.95	33	6,653	0.50%
2019/08/28	90	47.00	42	46.76	46.50	48	6,616	0.73%
2019/08/27	0	0.00	1	46.10	45.75	-1	6,507	-0.02%
2019/08/26	4	45.78	2	45.80	45.25	2	6,483	0.03%
2019/08/23	3	47.42	2	48.38	47.10	1	6,419	0.02%
2019/08/22	5	48.30	17	48.59	48.20	-12	6,365	-0.19%
2019/08/21	37	49.37	15	48.83	49.50	22	6,219	0.35%
2019/08/20	7	47.32	3	48.02	46.70	4	5,900	0.07%
2019/08/19	4	47.04	4	46.94	47.20	0	5,832	0.00%
2019/08/16	16	47.19	9	47.47	46.15	7	5,768	0.12%
2019/08/15	2	47.10	3	46.97	49.10	-1	5,559	-0.02%
2019/08/14	5	48.40	14	49.00	47.70	-9	5,492	-0.16%
2019/08/13	5	48.10	2	49.50	47.70	3	5,415	0.06%
2019/08/12	0	0.00	1	49.30	48.90	-1	5,341	-0.02%
2019/08/08	11	48.18	18	46.61	47.85	-7	5,247	-0.13%
2019/08/07	1	44.80	4	45.75	44.30	-3	5,122	-0.06%
2019/08/06	8	44.48	3	44.33	45.05	5	5,075	0.10%
2019/08/05	9	46.84	18	46.62	46.35	-9	4,992	-0.18%
2019/08/02	4	46.79	4	46.75	46.50	0	4,936	0.00%
2019/08/01	12	48.39	5	48.17	48.25	7	4,875	0.14%
2019/07/31	20	48.87	8	48.39	49.00	12	4,831	0.25%
2019/07/30	17	47.21	40	47.63	47.50	-23	4,736	-0.49%
2019/07/29	18	50.24	12	50.37	49.50	6	4,617	0.13%
2019/07/26	10	51.47	11	51.89	51.00	-1	4,519	-0.02%
2019/07/25	17	51.29	5	50.78	51.50	12	4,353	0.28%
2019/07/24	32	50.76	30	50.49	51.50	2	4,223	0.05%
2019/07/23	26	48.66	16	49.46	48.05	10	3,858	0.26%
2019/07/22	2	47.30	25	47.15	48.95	-23	3,506	-0.66%
2019/07/19	32	44.51	35	44.42	44.50	-3	3,149	-0.10%
2019/07/18	6	42.55	20	42.35	41.95	-14	2,877	-0.49%
2019/07/17	8	43.54	8	43.94	43.25	0	2,829	0.00%
2019/07/16	10	44.05	8	44.21	44.00	2	2,815	0.07%
2019/07/15	13	43.63	14	43.07	43.65	-1	2,741	-0.04%
2019/07/12	53	43.65	36	44.46	43.10	17	2,702	0.63%
2019/07/11	12	42.63	10	41.83	43.00	2	2,412	0.08%
2019/07/10	11	40.57	12	40.89	40.80	-1	2,316	-0.04%
2019/07/09	26	41.01	17	41.78	40.40	9	2,410	0.37%
2019/07/08	12	41.60	12	41.82	41.30	0	2,324	0.00%
2019/07/05	20	42.10	21	40.77	42.40	-1	2,310	-0.04%
2019/07/04	22	40.16	37	40.61	40.30	-15	2,161	-0.69%
2019/07/03	4	38.45	7	38.95	39.30	-3	1,933	-0.16%
2019/07/02	0	0.00	3	35.65	35.75	-3	1,850	-0.16%
2019/07/01	2	35.25	2	35.20	35.20	0	1,845	0.00%
2019/06/26	3	33.45	0	0.00	33.70	3	1,907	0.16%
2019/06/25	1	33.85	1	34.10	33.65	0	1,971	0.00%
2019/06/24	1	34.10	0	0.00	34.20	1	2,078	0.05%
2019/06/21	15	35.17	10	34.73	34.65	5	2,070	0.24%
2019/06/20	1	34.60	1	34.40	34.55	0	2,057	0.00%
2019/06/18	5	34.70	4	34.78	34.70	1	2,061	0.05%
2019/06/17	9	34.98	20	35.28	34.85	-11	2,070	-0.53%
2019/06/14	12	33.85	0	0.00	33.80	12	2,016	0.60%
2019/06/12	4	34.30	2	34.13	34.30	2	2,045	0.10%
2019/06/11	7	34.05	12	34.60	34.00	-5	2,045	-0.24%
2019/06/06	1	31.95	0	0.00	31.65	1	1,978	0.05%
2019/06/05	5	31.85	0	0.00	31.55	5	1,972	0.25%
2019/06/04	6	31.65	0	0.00	31.40	6	1,980	0.30%
2019/06/03	2	32.05	0	0.00	32.05	2	2,032	0.10%
2019/05/29	1	32.55	1	32.60	32.60	0	2,041	0.00%
2019/05/23	1	31.50	0	0.00	31.50	1	2,102	0.05%
2019/05/22	2	34.25	1	33.30	33.00	1	2,137	0.05%
2019/05/20	1	33.25	0	0.00	33.45	1	2,227	0.04%
2019/05/16	1	35.10	2	35.00	35.00	-1	2,381	-0.04%
2019/05/14	3	34.37	1	34.05	35.10	2	2,621	0.08%
2019/05/09	7	36.97	3	36.13	36.10	4	2,759	0.14%
2019/05/06	3	38.33	4	38.64	38.50	-1	2,907	-0.03%
2019/05/03	1	39.75	0	0.00	39.75	1	3,405	0.03%
2019/04/29	1	39.20	2	39.20	39.30	-1	3,562	-0.03%
2019/04/26	2	41.08	0	0.00	40.75	2	3,544	0.06%
2019/04/25	0	0.00	1	41.85	42.00	-1	3,523	-0.03%
2019/04/24	2	42.10	0	0.00	42.05	2	3,522	0.06%
2019/04/23	2	42.30	3	42.80	42.50	-1	3,508	-0.03%
2019/04/22	4	42.80	8	42.95	43.30	-4	3,497	-0.11%
2019/04/19	5	41.52	5	42.03	41.80	0	3,463	0.00%
2019/04/18	5	42.48	7	43.01	41.40	-2	3,447	-0.06%
2019/04/17	6	43.59	5	43.84	43.60	1	3,387	0.03%
2019/04/16	5	43.06	4	43.54	43.30	1	3,329	0.03%
2019/04/15	9	43.77	12	43.88	44.00	-3	3,260	-0.09%
2019/04/12	2	41.70	3	42.00	42.00	-1	3,118	-0.03%
2019/04/11	5	41.62	4	42.54	41.20	1	3,102	0.03%
2019/04/10	1	42.05	2	42.23	41.90	-1	3,043	-0.03%
2019/04/09	2	41.63	3	42.30	42.70	-1	3,017	-0.03%
2019/04/08	3	41.55	3	41.28	41.45	0	2,915	0.00%
2019/04/03	5	40.90	1	41.00	40.90	4	2,892	0.14%
2019/04/02	3	41.35	2	41.38	41.45	1	2,886	0.03%
2019/04/01	2	41.15	7	41.31	40.95	-5	2,858	-0.17%
2019/03/29	3	40.38	2	40.78	40.00	1	2,810	0.04%
2019/03/28	6	41.34	2	41.68	40.70	4	2,797	0.14%
2019/03/27	5	41.23	16	41.54	41.60	-11	2,738	-0.40%
2019/03/22	5	40.16	0	0.00	40.50	5	2,641	0.19%
2019/03/18	0	0.00	6	39.45	39.35	-6	2,645	-0.23%
2019/03/14	1	38.65	1	38.90	38.50	0	2,645	0.00%
2019/03/13	1	38.60	1	38.30	38.35	0	2,674	0.00%
2019/03/11	6	38.95	0	0.00	38.85	6	2,736	0.22%
2019/03/08	1	38.25	0	0.00	38.45	1	2,814	0.04%
2019/03/07	2	38.75	2	39.70	38.00	0	2,872	0.00%
2019/03/06	1	40.40	1	40.85	40.05	0	2,892	0.00%
2019/03/05	1	40.60	0	0.00	40.60	1	2,926	0.03%
2019/03/04	0	0.00	1	40.65	40.65	-1	2,959	-0.03%
2019/02/27	2	40.25	0	0.00	40.00	2	2,970	0.07%
2019/02/26	2	40.53	2	41.23	40.20	0	2,979	0.00%
2019/02/25	7	40.92	4	41.16	40.75	3	3,017	0.10%
2019/02/22	2	40.80	2	41.33	40.75	0	3,024	0.00%
2019/02/21	7	41.69	7	41.69	41.50	0	3,023	0.00%
2019/02/20	6	40.93	6	41.32	41.10	0	2,984	0.00%
2019/02/19	27	41.62	13	42.21	41.40	14	2,963	0.47%
2019/02/18	10	40.95	10	41.03	41.10	0	2,940	0.00%
2019/02/15	54	43.40	14	43.30	42.00	40	2,897	1.38%
2019/02/14	7	43.38	7	42.87	43.25	0	2,836	0.00%
2019/02/13	6	41.15	10	40.68	41.10	-4	2,698	-0.15%
2019/02/12	10	39.71	4	40.05	39.55	6	2,629	0.23%
2019/02/11	8	40.06	11	39.58	39.80	-3	2,624	-0.11%
2019/01/30	6	37.65	6	37.77	38.00	0	2,563	0.00%
2019/01/29	5	37.50	3	37.58	37.45	2	2,623	0.08%
2019/01/28	5	38.24	7	38.49	38.20	-2	2,676	-0.07%
2019/01/25	10	38.04	16	38.23	38.10	-6	2,673	-0.22%
2019/01/24	32	38.14	28	38.03	38.30	4	2,630	0.15%
2019/01/23	11	36.62	12	35.85	37.00	-1	2,159	-0.05%
2019/01/10	0	0.00	3	33.85	33.60	-3	2,281	-0.13%
2019/01/08	3	32.85	0	0.00	32.90	3	2,370	0.13%
2019/01/07	1	33.20	0	0.00	33.25	1	2,439	0.04%
2019/01/04	2	32.25	0	0.00	32.30	2	2,508	0.08%
2019/01/03	0	0.00	5	33.05	32.85	-5	2,569	-0.19%
2018/12/28	1	33.95	1	33.80	34.00	0	2,704	0.00%
2018/12/22	0	0.00	2	34.50	34.50	-2	2,854	-0.07%
2018/12/12	0	0.00	2	37.10	37.10	-2	2,975	-0.07%
2018/12/11	2	36.20	0	0.00	36.00	2	2,989	0.07%
2018/12/07	3	37.25	2	37.33	37.50	1	3,078	0.03%
2018/12/05	4	38.90	2	39.10	38.65	2	3,204	0.06%
2018/12/04	1	40.50	8	40.14	40.00	-7	3,221	-0.22%
2018/12/03	4	40.11	7	40.37	40.80	-3	3,242	-0.09%
2018/11/30	3	37.85	2	38.08	38.00	1	3,177	0.03%
2018/11/29	2	37.60	1	37.40	36.50	1	3,152	0.03%
2018/11/28	2	36.20	0	0.00	36.30	2	3,150	0.06%
2018/11/27	2	34.60	6	34.98	35.50	-4	3,147	-0.13%
2018/11/26	2	33.90	0	0.00	34.30	2	3,164	0.06%
2018/11/23	1	33.75	0	0.00	33.75	1	3,191	0.03%
2018/11/22	3	35.03	1	35.20	33.80	2	3,231	0.06%
2018/11/20	8	34.09	1	34.25	34.10	7	3,288	0.21%
2018/11/15	3	33.88	2	33.78	33.70	1	3,416	0.03%
2018/11/14	2	35.03	3	34.80	34.40	-1	3,500	-0.03%
2018/11/13	4	33.31	13	33.82	35.30	-9	3,790	-0.24%
2018/11/12	4	35.99	1	35.55	35.55	3	3,909	0.08%
2018/11/09	2	35.13	2	35.23	35.45	0	3,940	0.00%
2018/11/08	10	36.29	2	36.83	35.10	8	3,953	0.20%
2018/11/07	5	35.67	5	35.56	36.00	0	3,938	0.00%
2018/11/06	3	35.10	2	36.13	34.85	1	3,983	0.03%
2018/11/05	1	37.50	5	35.88	37.35	-4	3,980	-0.10%
2018/11/02	1	35.50	0	0.00	35.00	1	3,990	0.03%
2018/11/01	0	0.00	3	34.55	34.80	-3	3,981	-0.08%
2018/10/31	0	0.00	2	32.98	33.00	-2	4,014	-0.05%
2018/10/30	1	32.00	0	0.00	31.70	1	4,161	0.02%
2018/10/29	4	32.44	0	0.00	32.00	4	4,148	0.10%
2018/10/26	0	0.00	1	31.55	32.35	-1	4,163	-0.02%
2018/10/25	5	33.10	0	0.00	32.30	5	4,145	0.12%
2018/10/24	0	0.00	5	35.35	35.35	-5	4,114	-0.12%
2018/10/23	1	35.00	0	0.00	34.90	1	4,101	0.02%
2018/10/22	0	0.00	1	35.10	36.05	-1	4,080	-0.02%
2018/10/18	4	35.45	4	35.40	35.40	0	4,033	0.00%
2018/10/17	1	36.20	2	35.70	35.50	-1	4,051	-0.02%
2018/10/16	3	35.57	4	35.78	35.50	-1	4,109	-0.02%
2018/10/15	8	34.49	5	34.05	34.50	3	4,119	0.07%
2018/10/12	4	31.83	7	32.06	32.35	-3	4,089	-0.07%
2018/10/11	0	0.00	6	31.48	31.35	-6	4,057	-0.15%
2018/10/09	1	36.60	1	37.55	34.80	0	4,030	0.00%
2018/10/08	0	0.00	1	38.45	37.85	-1	4,021	-0.02%
2018/10/05	7	40.50	5	41.21	39.80	2	4,160	0.05%
2018/10/04	1	44.05	0	0.00	44.15	1	4,088	0.02%
2018/10/03	0	0.00	11	44.18	44.60	-11	4,111	-0.27%
2018/10/02	3	46.12	2	45.88	45.60	1	4,132	0.02%
2018/09/27	0	0.00	4	44.75	44.75	-4	4,267	-0.09%
2018/09/26	1	45.50	0	0.00	45.40	1	4,284	0.02%
2018/09/25	2	45.35	1	46.30	46.30	1	4,307	0.02%
2018/09/21	3	44.27	1	43.50	44.50	2	4,321	0.05%
2018/09/20	0	0.00	2	43.90	43.30	-2	4,336	-0.05%
2018/09/18	2	45.70	1	45.60	44.85	1	4,366	0.02%
2018/09/17	2	46.45	2	46.78	46.95	0	4,410	0.00%
2018/09/14	1	46.70	0	0.00	47.90	1	4,438	0.02%
2018/09/13	5	45.02	7	44.62	45.05	-2	4,433	-0.05%
2018/09/12	10	43.72	10	43.53	43.20	0	4,445	0.00%
2018/09/11	3	47.13	2	47.58	46.90	1	4,497	0.02%
2018/09/10	0	0.00	2	47.95	46.20	-2	4,775	-0.04%
2018/09/07	15	49.32	0	0.00	49.25	15	4,878	0.31%
2018/09/06	2	50.80	2	51.40	50.50	0	4,877	0.00%
2018/09/05	1	51.90	0	0.00	51.40	1	4,910	0.02%
2018/09/04	3	51.83	6	51.67	51.90	-3	4,927	-0.06%
2018/08/31	2	51.50	2	50.25	51.40	0	4,944	0.00%
2018/08/30	6	50.55	7	51.17	50.50	-1	5,026	-0.02%
2018/08/29	5	50.70	5	51.46	50.80	0	5,096	0.00%
2018/08/28	11	50.28	13	50.40	50.70	-2	5,122	-0.04%
2018/08/27	4	47.88	3	47.57	48.45	1	5,167	0.02%
2018/08/24	8	47.00	7	46.84	47.05	1	5,223	0.02%
2018/08/23	9	47.11	10	46.50	47.60	-1	5,431	-0.02%
2018/08/22	14	46.59	13	46.98	46.95	1	5,505	0.02%
2018/08/21	16	46.33	15	45.78	46.50	1	5,605	0.02%
2018/08/20	33	45.79	24	46.63	44.60	9	5,688	0.16%
2018/08/17	9	51.25	10	51.82	49.20	-1	5,577	-0.02%
2018/08/16	2	54.50	2	55.00	54.60	0	5,737	0.00%
2018/08/15	1	55.20	5	55.42	55.30	-4	5,824	-0.07%
2018/08/14	1	55.60	0	0.00	56.70	1	6,281	0.02%
2018/08/13	1	55.30	75	55.96	55.90	-74	6,524	-1.13%
2018/08/10	5	58.40	2	59.80	58.20	3	6,505	0.05%
2018/08/09	8	61.94	5	62.54	61.00	3	6,484	0.05%
2018/08/08	5	60.42	7	60.34	60.10	-2	6,496	-0.03%
2018/08/07	79	61.31	10	59.75	60.60	69	6,623	1.04%
2018/08/06	11	56.65	8	58.55	59.20	3	6,601	0.05%
2018/08/03	1	60.40	1	59.60	60.10	0	6,480	0.00%
2018/08/01	0	0.00	2	60.30	60.30	-2	6,598	-0.03%
2018/07/31	4	58.75	5	58.56	59.30	-1	6,607	-0.02%
2018/07/30	2	59.00	2	57.70	57.70	0	6,648	0.00%
2018/07/26	1	59.30	1	59.70	58.80	0	6,753	0.00%
2018/07/25	6	59.40	6	59.25	58.90	0	6,821	0.00%
2018/07/24	7	58.81	8	59.10	59.60	-1	6,847	-0.01%
2018/07/23	18	59.13	3	58.27	58.20	15	6,874	0.22%
2018/07/20	0	0.00	2	63.20	63.40	-2	6,858	-0.03%
2018/07/19	5	64.30	6	63.87	63.00	-1	6,858	-0.01%
2018/07/18	2	63.05	1	62.80	62.80	1	6,915	0.01%
2018/07/17	3	63.73	4	63.43	62.80	-1	6,945	-0.01%
2018/07/13	15	63.27	18	63.96	63.80	-3	6,892	-0.04%
2018/07/12	0	0.00	1	59.50	59.80	-1	6,751	-0.01%
2018/07/10	0	0.00	12	56.28	57.50	-12	6,794	-0.18%
2018/07/09	8	55.14	5	55.24	55.20	3	6,819	0.04%
2018/07/06	12	54.45	3	54.63	54.30	9	6,863	0.13%
2018/07/05	1	58.50	1	59.00	57.60	0	6,871	0.00%
2018/07/04	2	59.10	2	58.80	58.60	0	6,896	0.00%
2018/07/02	1	60.80	1	61.00	61.00	0	6,962	0.00%
2018/06/29	3	59.93	3	59.80	60.80	0	6,971	0.00%
2018/06/28	4	58.10	3	58.00	58.00	1	6,950	0.01%
2018/06/27	6	60.92	1	59.40	58.80	5	6,970	0.07%
2018/06/26	3	59.43	2	59.80	60.00	1	6,948	0.01%
2018/06/22	1	64.00	0	0.00	63.00	1	7,101	0.01%
2018/06/21	6	65.03	7	65.11	65.30	-1	7,276	-0.01%
2018/06/20	1	62.90	1	64.60	64.10	0	7,278	0.00%
2018/06/19	12	65.24	4	64.80	64.30	8	7,169	0.11%
2018/06/15	6	71.75	9	72.52	71.40	-3	6,933	-0.04%
2018/06/14	2	70.45	1	70.50	70.40	1	6,884	0.01%
2018/06/13	1	70.00	1	69.60	69.20	0	6,928	0.00%
2018/06/12	2	71.10	1	70.50	70.50	1	7,086	0.01%
2018/06/11	3	70.20	0	0.00	70.10	3	7,271	0.04%
2018/06/08	2	71.65	0	0.00	71.50	2	7,345	0.03%
2018/06/07	6	74.33	4	74.75	72.90	2	7,612	0.03%
2018/06/06	4	73.08	10	73.95	73.00	-6	7,774	-0.08%
2018/06/05	0	0.00	6	72.83	72.10	-6	7,830	-0.08%
2018/06/04	15	73.20	18	73.50	72.70	-3	7,807	-0.04%
2018/06/01	6	70.23	14	70.88	70.10	-8	7,751	-0.10%
2018/05/31	10	72.23	11	73.75	70.90	-1	7,704	-0.01%
2018/05/30	16	73.55	3	73.27	73.00	13	7,571	0.17%
2018/05/29	11	76.35	35	75.63	74.90	-24	7,497	-0.32%
2018/05/28	18	75.88	26	76.06	75.10	-8	7,378	-0.11%
2018/05/25	28	74.50	13	74.85	73.20	15	7,271	0.21%
2018/05/24	16	73.61	42	74.29	73.80	-26	7,205	-0.36%
2018/05/23	23	71.53	5	71.86	70.70	18	7,078	0.25%
2018/05/22	39	72.54	23	72.28	72.20	16	7,194	0.22%
2018/05/21	10	67.96	41	68.93	69.40	-31	6,877	-0.45%
2018/05/18	22	65.61	1	64.30	63.10	21	6,979	0.30%
2018/05/17	7	66.61	6	66.78	65.30	1	6,951	0.01%
2018/05/16	1	66.00	0	0.00	66.40	1	7,154	0.01%
2018/05/15	3	66.23	7	66.89	67.00	-4	7,358	-0.05%
2018/05/14	1	63.50	1	62.80	63.40	0	7,452	0.00%
2018/05/11	3	63.83	3	63.10	62.30	0	7,482	0.00%
2018/05/10	0	0.00	1	64.50	64.50	-1	7,516	-0.01%
2018/05/09	1	62.20	2	63.20	61.90	-1	7,592	-0.01%
2018/05/08	1	61.90	3	61.83	61.40	-2	7,650	-0.03%
2018/05/07	1	62.00	4	62.28	62.90	-3	7,823	-0.04%
2018/05/04	4	61.08	1	62.00	61.50	3	7,886	0.04%
2018/05/03	0	0.00	1	60.60	59.50	-1	7,912	-0.01%
2018/05/02	10	59.82	7	59.81	60.40	3	8,047	0.04%
2018/04/27	6	54.87	10	54.97	54.90	-4	8,263	-0.05%
2018/04/26	19	55.06	16	55.48	53.70	3	8,558	0.04%
2018/04/25	6	56.15	6	55.88	57.10	0	8,678	0.00%
2018/04/24	2	56.15	2	55.70	56.00	0	8,806	0.00%
2018/04/23	0	0.00	9	61.57	59.20	-9	9,012	-0.10%
2018/04/20	9	61.73	1	62.10	62.10	8	9,165	0.09%
2018/04/19	1	62.00	2	61.90	61.90	-1	9,529	-0.01%
2018/04/18	1	60.20	3	60.64	61.20	-2	9,643	-0.02%
2018/04/17	3	61.13	2	60.70	60.70	1	9,895	0.01%
2018/04/16	3	63.60	6	63.37	63.30	-3	10,093	-0.03%
2018/04/13	5	63.50	6	63.10	63.50	-1	10,590	-0.01%
2018/04/12	5	61.60	7	61.73	62.40	-2	10,774	-0.02%
2018/04/11	13	61.42	8	61.28	61.10	5	10,948	0.05%
2018/04/10	4	63.58	5	63.88	63.00	-1	11,167	-0.01%
2018/04/09	4	63.23	3	64.30	62.70	1	11,366	0.01%
2018/04/03	7	64.03	1	64.90	64.10	6	11,541	0.05%
2018/04/02	2	66.60	1	67.20	66.30	1	11,640	0.01%
2018/03/30	1	67.20	0	0.00	66.20	1	11,981	0.01%
2018/03/29	2	66.95	0	0.00	67.00	2	12,188	0.02%
2018/03/28	13	66.93	1	66.90	66.20	12	12,285	0.10%
2018/03/27	13	69.55	11	72.38	68.40	2	12,524	0.02%
2018/03/26	6	68.83	14	69.71	70.60	-8	12,551	-0.06%
2018/03/23	4	63.50	6	64.00	65.70	-2	12,542	-0.02%
2018/03/22	6	66.65	2	68.80	66.10	4	12,725	0.03%
2018/03/21	11	68.36	10	68.17	67.80	1	12,931	0.01%
2018/03/20	9	66.83	2	67.50	67.20	7	13,239	0.05%
2018/03/19	2	69.80	10	69.33	69.00	-8	13,717	-0.06%
2018/03/16	12	69.96	6	71.02	70.30	6	13,950	0.04%
2018/03/15	25	70.90	20	71.10	71.20	5	14,241	0.04%
2018/03/14	1	68.50	4	67.88	68.90	-3	14,539	-0.02%
2018/03/13	41	67.54	38	67.97	68.00	3	14,988	0.02%
2018/03/12	15	62.07	28	62.84	65.60	-13	15,185	-0.09%
2018/03/09	4	59.88	5	59.92	59.70	-1	15,259	-0.01%
2018/03/08	3	58.83	5	58.72	58.40	-2	15,516	-0.01%
2018/03/07	2	58.35	5	58.72	58.00	-3	15,768	-0.02%
2018/03/06	3	57.60	5	57.86	58.00	-2	16,338	-0.01%
2018/03/05	7	57.40	5	58.86	56.80	2	16,639	0.01%
2018/03/02	5	57.34	3	57.67	58.20	2	17,129	0.01%
2018/03/01	4	56.40	6	57.23	57.50	-2	17,425	-0.01%
2018/02/27	15	57.60	8	57.90	57.20	7	17,791	0.04%
2018/02/26	7	57.37	11	58.03	56.90	-4	17,987	-0.02%
2018/02/23	14	58.94	13	58.93	58.70	1	18,280	0.01%
2018/02/22	26	56.46	26	56.12	56.80	0	18,695	0.00%
2018/02/21	6	53.90	6	53.48	53.40	0	18,942	0.00%
2018/02/12	10	53.20	12	53.42	51.60	-2	19,135	-0.01%
2018/02/09	1	57.30	1	57.30	57.30	0	19,299	0.00%
2018/02/08	15	64.09	11	64.72	63.60	4	19,581	0.02%
2018/02/07	28	68.20	17	68.84	64.50	11	19,761	0.06%
2018/02/06	10	68.76	8	71.21	67.60	2	19,925	0.01%
2018/02/05	11	74.99	10	74.90	75.10	1	19,735	0.01%
2018/02/02	0	0.00	12	78.00	78.00	-12	19,966	-0.06%
2018/02/01	3	78.00	12	78.71	77.50	-9	20,568	-0.04%
2018/01/31	2	76.30	2	76.50	77.50	0	21,135	0.00%
2018/01/30	29	77.00	2	77.60	75.60	27	21,137	0.13%
2018/01/29	4	77.13	7	76.49	76.00	-3	21,218	-0.01%
2018/01/26	2	75.35	1	75.00	75.00	1	21,171	0.00%
2018/01/25	4	76.93	5	77.74	75.00	-1	21,192	0.00%
2018/01/24	10	74.92	8	74.56	77.30	2	21,410	0.01%
2018/01/23	27	76.81	19	76.62	75.50	8	21,282	0.04%
2018/01/22	22	77.13	14	76.61	76.00	8	21,229	0.04%
2018/01/19	15	80.33	14	79.98	79.60	1	21,023	0.00%
2018/01/18	11	79.54	19	80.23	78.70	-8	20,894	-0.04%
2018/01/17	14	79.71	12	80.39	78.70	2	20,796	0.01%
2018/01/16	19	78.66	7	79.13	78.30	12	20,598	0.06%
2018/01/15	6	77.73	17	77.29	80.10	-11	20,533	-0.05%
2018/01/12	5	73.06	7	73.26	73.50	-2	20,312	-0.01%
2018/01/11	19	73.23	19	74.08	72.70	0	20,526	0.00%
2018/01/10	23	72.10	21	72.19	71.00	2	20,382	0.01%
2018/01/09	13	75.50	9	76.83	73.60	4	20,314	0.02%
2018/01/08	5	82.10	3	83.83	80.80	2	19,997	0.01%
2018/01/05	5	84.02	11	84.56	84.30	-6	20,234	-0.03%
2018/01/04	7	83.60	9	83.66	83.70	-2	20,093	-0.01%
2018/01/03	6	81.07	7	80.96	80.70	-1	19,829	-0.01%
2018/01/02	12	80.27	3	79.63	79.90	9	19,745	0.05%