精材 (3374)-犇亞-鑫豐券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
356張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/14	0.3	117.50	0	0.00	117.50	0.3	1,802	0.02%
2024/05/10	0	118.50	0	0.00	118.50	0	1,900	0.00%
2024/05/07	0	0.00	2	115.25	115.50	-2	2,001	-0.10%
2024/05/03	0	117.00	0	0.00	117.00	0	2,021	0.00%
2024/05/02	0.1	116.50	0	0.00	116.50	0.1	2,043	0.00%
2024/04/29	0.6	118.00	0	0.00	118.00	0.6	2,100	0.03%
2024/04/26	1	115.00	0	0.00	117.00	1	2,129	0.05%
2024/04/24	2	114.29	1	115.50	115.50	1	2,205	0.05%
2024/04/23	0	0.00	3	113.00	113.50	-3	2,217	-0.14%
2024/04/11	0	0.00	1	125.50	125.50	-1	2,166	-0.05%
2024/04/10	1	128.50	3	130.00	129.00	-2	2,162	-0.09%
2024/04/09	1	129.00	1	130.96	127.50	0	2,159	0.00%
2024/04/03	0	0.00	1	126.00	127.50	-1	2,131	-0.05%
2024/04/02	0.1	127.50	4	126.50	127.50	-4	2,130	-0.19%
2024/04/01	2	124.50	2	125.00	124.50	0	2,121	0.00%
2024/03/29	0	124.00	0	0.00	124.00	0	2,127	0.00%
2024/03/27	0.2	124.50	23	123.00	124.00	-22.8	2,137	-1.07%
2024/03/26	24	124.54	0	0.00	124.50	24	2,136	1.12%
2024/03/25	1	127.50	1	128.50	127.50	0	2,153	0.00%
2024/03/22	3	128.67	3	129.83	128.50	0	2,159	0.00%
2024/03/21	0	0.00	1	127.00	127.00	-1	2,134	-0.05%
2024/03/20	0.2	128.00	1	126.00	126.00	-0.8	2,190	-0.03%
2024/03/19	0	127.50	1	126.50	126.50	-1	2,207	-0.04%
2024/03/18	0	124.00	0	0.00	126.50	0	2,216	0.00%
2024/03/15	2	124.50	2	125.00	123.50	0	2,250	0.00%
2024/03/14	0.2	126.00	2	126.00	125.50	-1.8	2,331	-0.08%
2024/03/13	4	129.75	0	0.00	126.50	4	2,357	0.17%
2024/03/12	8	127.81	3	129.00	129.50	5	2,385	0.21%
2024/03/11	4.2	129.66	16	130.38	128.50	-11.8	2,393	-0.49%
2024/03/08	6	131.57	22	132.27	129.50	-16	2,439	-0.65%
2024/03/07	7	131.50	4	131.75	131.50	3	2,390	0.13%
2024/03/06	10	132.00	0	0.00	132.00	10	2,447	0.41%
2024/03/05	3	132.00	5	131.90	131.50	-2	2,529	-0.08%
2024/03/04	0	0.00	2	132.00	130.50	-2	2,580	-0.08%
2024/03/01	5	130.50	0	0.00	129.50	5	2,691	0.19%
2024/02/29	4.1	130.38	3	130.67	132.00	1.1	2,817	0.04%
2024/02/27	1.3	131.25	1	131.50	128.50	0.3	2,893	0.01%
2024/02/26	5	131.91	1	134.00	130.50	4	3,073	0.13%
2024/02/23	2	134.00	7	134.00	132.50	-5	3,063	-0.16%
2024/02/22	4	130.13	11	131.27	131.50	-7	3,009	-0.23%
2024/02/21	10	129.85	2	130.25	129.50	8	2,972	0.27%
2024/02/20	3	135.50	4	136.00	135.50	-1	2,886	-0.04%
2024/02/19	4	135.00	4.1	135.01	133.50	0	2,822	0.00%
2024/02/16	2	131.00	40	131.53	132.50	-38	2,756	-1.38%
2024/02/15	3.1	131.01	5.1	129.73	131.50	-2	2,759	-0.07%
2024/02/05	2.2	126.53	8.2	128.96	126.50	-6	2,821	-0.21%
2024/02/02	9	128.12	17	128.56	128.00	-8	2,833	-0.28%
2024/02/01	6	126.08	2	128.25	126.00	4	2,787	0.14%
2024/01/31	1	126.50	1	128.00	125.50	0	2,787	0.00%
2024/01/30	0	0.00	2	126.75	127.00	-2	2,866	-0.07%
2024/01/29	3	126.50	1	126.00	126.50	2	2,963	0.07%
2024/01/26	0	0.00	3	126.00	126.00	-3	2,974	-0.10%
2024/01/25	33	127.47	0	0.00	126.50	33	2,989	1.10%
2024/01/24	1	128.00	4	128.50	127.50	-3	2,970	-0.10%
2024/01/23	1	126.00	1.1	127.88	127.00	-0.1	2,959	0.00%
2024/01/22	1	127.00	2	127.25	127.00	-1	2,955	-0.03%
2024/01/19	9	127.16	12	127.25	125.50	-3	2,939	-0.10%
2024/01/18	8	123.25	0	0.00	124.00	8	2,920	0.27%
2024/01/16	0	124.00	0	0.00	124.00	0	2,963	0.00%
2024/01/15	1	122.00	0	0.00	123.50	1	2,988	0.03%
2024/01/12	0	123.50	0	0.00	122.00	0	3,070	0.00%
2024/01/11	0	121.00	1	123.00	122.50	-1	3,149	-0.03%
2024/01/09	5	122.00	0	0.00	120.50	5	3,195	0.16%
2024/01/08	2	122.50	0	0.00	120.50	2	3,204	0.06%
2024/01/05	1	122.00	0	0.00	123.00	1	3,216	0.03%
2024/01/04	5	123.50	6	125.25	123.00	-1	3,265	-0.03%
2024/01/03	6	124.50	0	0.00	124.00	6	3,256	0.18%
2023/12/29	0	0.00	1	127.00	127.50	-1	3,250	-0.03%
2023/12/28	4	127.88	2	129.00	128.00	2	3,273	0.06%
2023/12/27	4	128.25	1	129.50	128.00	3	3,291	0.09%
2023/12/26	1.1	127.02	2	127.00	126.50	-1	3,311	-0.03%
2023/12/25	3.1	124.85	1	125.50	125.00	2.1	3,377	0.06%
2023/12/22	1	124.58	0	0.00	124.50	1	3,433	0.03%
2023/12/21	1	124.51	2	124.25	125.00	-1	3,416	-0.03%
2023/12/20	4	126.38	1	125.50	125.00	3	3,405	0.09%
2023/12/19	1	125.50	0	0.00	127.00	1	3,373	0.03%
2023/12/18	4	128.13	0	0.00	128.00	4	3,370	0.12%
2023/12/15	2	130.76	21	131.55	130.00	-19	3,365	-0.56%
2023/12/14	1	130.02	15	130.43	130.00	-14	3,308	-0.42%
2023/12/13	3.1	128.00	4	129.13	128.00	-1	3,271	-0.03%
2023/12/12	8.1	128.31	2	129.00	127.50	6.1	3,258	0.19%
2023/12/11	17.1	128.38	0	0.00	128.50	17.1	3,222	0.53%
2023/12/08	1	137.00	3	137.50	136.00	-2	3,128	-0.06%
2023/12/07	1	136.90	5	135.70	135.00	-4	3,092	-0.13%
2023/12/06	0	0.00	1	137.00	136.00	-1	3,046	-0.03%
2023/12/05	4	135.88	0	0.00	135.50	4	3,037	0.13%
2023/12/04	2	137.25	1	137.50	137.50	1	2,976	0.03%
2023/12/01	6	140.17	15	140.40	139.50	-9	2,929	-0.31%
2023/11/30	3	138.17	6	138.17	138.00	-3	2,840	-0.11%
2023/11/29	12	135.13	17	136.59	136.00	-5	2,739	-0.18%
2023/11/28	6	132.75	0	0.00	132.50	6	2,664	0.23%
2023/11/27	6	134.42	6	136.67	133.50	0	2,531	0.00%
2023/11/24	2	137.25	2	136.75	136.50	0	2,387	0.00%
2023/11/22	2	131.75	2	132.01	133.50	0	2,096	0.00%
2023/11/21	5	133.20	4	132.75	132.50	1	2,064	0.05%
2023/11/20	0	0.00	1	131.50	131.00	-1	2,017	-0.05%
2023/11/16	3	128.33	0	0.00	128.00	3	1,978	0.15%
2023/11/15	1	130.50	28	129.88	128.50	-27	1,973	-1.37%
2023/11/14	1	130.00	9	130.17	130.00	-8	1,941	-0.41%
2023/11/13	18	130.19	5.1	131.26	128.50	12.9	1,908	0.68%
2023/11/10	3	128.83	17	127.21	127.00	-14	1,789	-0.78%
2023/11/09	1	128.00	0	0.00	129.00	1	1,763	0.06%
2023/11/08	6	127.50	6	128.83	128.50	0	1,773	0.00%
2023/11/07	0	0.00	11.1	130.27	130.00	-11.1	1,712	-0.65%
2023/11/06	6	126.58	20	126.75	128.00	-14	1,633	-0.86%
2023/11/02	2	120.00	1	119.50	120.00	1	1,517	0.07%
2023/11/01	1.1	116.48	1	117.00	115.50	0.1	1,514	0.00%
2023/10/31	3	117.17	13	120.35	115.50	-10	1,516	-0.66%
2023/10/30	1.1	117.07	1	118.50	117.00	0.1	1,510	0.00%
2023/10/27	11	117.82	0	0.00	117.00	11	1,535	0.72%
2023/10/26	14	119.82	27	120.93	117.50	-13	1,550	-0.84%
2023/10/25	19.1	122.47	5	123.00	122.50	14.1	1,527	0.92%
2023/10/24	0	0.00	5	117.90	118.00	-5	1,478	-0.34%
2023/10/23	3	118.17	5	119.81	116.50	-2	1,494	-0.14%
2023/10/20	24.1	119.48	6	120.58	120.00	18.1	1,498	1.21%
2023/10/19	13	123.00	10	122.00	123.50	3	1,467	0.20%
2023/10/18	4	116.50	1	116.00	116.00	3	1,470	0.20%
2023/10/17	9	118.17	3	118.33	118.00	6	1,490	0.40%
2023/10/16	2	115.00	0	0.00	115.00	2	1,520	0.13%
2023/10/13	8	117.81	13	118.50	118.00	-5	1,554	-0.32%
2023/10/12	21	118.10	4	118.38	119.00	17	1,593	1.07%
2023/10/11	1	114.00	0	0.00	112.50	1	1,613	0.06%
2023/10/06	0.1	112.50	0	0.00	112.00	0.1	1,719	0.00%
2023/10/04	0	0.00	2	110.75	111.00	-2	1,849	-0.11%
2023/10/03	4.1	115.38	4	114.63	114.00	0.1	1,884	0.00%
2023/10/02	3	117.00	1	118.50	115.50	2	1,943	0.10%
2023/09/28	4.1	117.15	4	118.88	117.50	0.1	2,015	0.00%
2023/09/27	1.3	117.42	2	112.75	118.00	-0.7	2,224	-0.03%
2023/09/21	0	0.00	10	106.00	106.00	-10	2,758	-0.36%
2023/09/20	1.1	109.98	0	0.00	108.00	1.1	2,834	0.04%
2023/09/19	0.1	113.50	0	111.00	111.00	0	2,924	0.00%
2023/09/14	0	113.50	1.2	112.58	113.00	-1.2	3,093	-0.04%
2023/09/13	0.2	111.00	0	0.00	110.50	0.2	3,163	0.01%
2023/09/12	2	111.00	0	0.00	110.50	2	3,224	0.06%
2023/09/11	2	110.25	1	110.50	110.00	1	3,387	0.03%
2023/09/08	2	112.01	0	0.00	111.50	2	3,478	0.06%
2023/09/05	0	0.00	1	115.50	117.00	-1	4,457	-0.02%
2023/09/01	0.1	114.00	0	0.00	114.00	0.1	4,907	0.00%
2023/08/31	0	0.00	2	113.25	114.00	-2	4,918	-0.04%
2023/08/30	0	112.50	0	0.00	112.00	0	4,926	0.00%
2023/08/29	0	0.00	4	111.50	111.50	-4	4,931	-0.08%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/24	3	113.83	2	115.75	113.50	1	4,937	0.02%
2023/08/23	4	112.00	4	113.38	113.00	0	4,936	0.00%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/21	1	109.00	2	110.75	111.00	-1	4,962	-0.02%
2023/08/18	2.1	110.51	1	109.50	109.00	1.1	4,945	0.02%
2023/08/17	0	0.00	1	113.00	112.00	-1	4,932	-0.02%
2023/08/16	5	109.60	4	111.50	110.00	1	4,920	0.02%
2023/08/15	0	0.00	2	110.00	110.00	-2	4,908	-0.04%
2023/08/14	5	108.90	62	107.18	109.00	-57	4,897	-1.16%
2023/08/11	1	113.50	0	0.00	113.50	1	4,858	0.02%
2023/08/09	2.1	116.30	1	117.00	117.00	1.1	4,829	0.02%
2023/08/07	1	119.50	1	121.00	119.00	0	4,807	0.00%
2023/08/04	2	121.00	92.2	119.08	121.00	-90.2	4,784	-1.89%
2023/08/02	3	121.67	2	121.25	120.50	1	4,776	0.02%
2023/08/01	1	122.50	2.4	125.04	123.50	-1.4	4,750	-0.03%
2023/07/31	4	127.38	1.1	129.50	125.00	2.9	4,721	0.06%
2023/07/28	2.1	128.55	3	129.17	128.50	-0.9	4,688	-0.02%
2023/07/26	4	127.00	0	0.00	125.50	4	4,655	0.09%
2023/07/25	6.1	129.35	28	129.80	129.00	-21.9	4,639	-0.47%
2023/07/24	5	125.90	0	0.00	126.50	5	4,607	0.11%
2023/07/21	2	129.26	2	128.00	129.50	0	4,566	0.00%
2023/07/20	2	136.25	1	135.00	136.50	1	4,510	0.02%
2023/07/19	2.3	135.98	1	136.00	134.00	1.3	4,475	0.03%
2023/07/18	1	133.98	0.1	136.50	132.50	1	4,433	0.02%
2023/07/17	2.2	136.00	1	137.00	134.00	1.2	4,399	0.03%
2023/07/14	0	0.00	7	137.14	138.00	-7	4,358	-0.16%
2023/07/13	10	137.00	3	138.67	134.50	7	4,332	0.16%
2023/07/12	2	137.50	10	137.10	137.00	-8	4,253	-0.19%
2023/07/11	5	134.50	40	136.00	133.50	-35	4,175	-0.84%
2023/07/10	1.1	136.00	2	136.25	136.00	-0.9	4,119	-0.02%
2023/07/07	3	133.50	3.4	133.00	134.00	-0.4	4,061	-0.01%
2023/07/06	6	137.42	9	137.33	135.00	-3	3,973	-0.08%
2023/07/05	18.6	141.74	9	144.72	140.00	9.6	3,862	0.25%
2023/07/04	10.1	140.37	30.1	141.99	144.50	-20	3,576	-0.56%
2023/07/03	70	130.24	6	130.67	131.50	64	3,173	2.02%
2023/06/30	0	0.00	1	128.00	128.50	-1	3,046	-0.03%
2023/06/29	48	126.39	0	0.00	126.00	48	3,017	1.59%
2023/06/28	52	130.17	3	130.00	126.50	49	3,009	1.63%
2023/06/27	49	127.72	35.2	127.28	126.50	13.8	2,960	0.47%
2023/06/26	8.1	125.22	5	126.30	124.50	3.1	2,867	0.11%
2023/06/21	25.1	124.74	10.1	125.95	123.00	15	2,813	0.53%
2023/06/20	2	127.02	2	127.75	126.50	0	2,776	0.00%
2023/06/19	107	128.83	10.1	129.30	129.00	97	2,744	3.53%	大買/
2023/06/16	9	129.72	2	127.25	127.00	7	2,673	0.26%
2023/06/15	14.1	131.93	6	133.58	130.00	8.1	2,616	0.31%
2023/06/14	0.1	129.00	1.1	130.77	129.00	-1	2,456	-0.04%
2023/06/13	8.2	128.83	5.1	129.47	130.00	3.1	2,372	0.13%
2023/06/12	24.1	132.57	15.1	133.14	128.00	9	2,139	0.42%
2023/06/09	16	126.72	17.3	123.92	128.00	-1.3	1,682	-0.08%
2023/06/08	17.6	117.39	17	116.97	116.50	0.6	1,425	0.04%
2023/06/07	5.1	110.48	8	111.50	113.00	-2.9	1,147	-0.25%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/02	0.2	105.50	16	106.50	105.00	-15.8	1,148	-1.38%
2023/05/30	0	0.00	2	105.00	105.50	-2	1,153	-0.17%
2023/05/29	2	105.50	7	105.57	105.00	-5	1,152	-0.43%
2023/05/26	26.1	104.98	2.2	105.09	104.50	23.9	1,146	2.09%
2023/05/25	1.1	102.55	8	101.56	102.50	-6.9	1,117	-0.62%
2023/05/24	4	100.00	0	0.00	100.50	4	1,130	0.35%
2023/05/23	3.1	101.02	19	101.08	100.50	-15.9	1,138	-1.40%
2023/05/19	4	100.00	3	101.00	99.70	1	1,199	0.08%
2023/05/18	3	100.00	3	101.00	100.00	0	1,218	0.00%
2023/05/16	0	0.00	1	99.50	99.10	-1	1,243	-0.08%
2023/05/12	0.1	97.00	0	0.00	98.00	0.1	1,349	0.00%
2023/05/11	3.8	96.96	0	0.00	95.90	3.8	1,373	0.27%
2023/05/09	1	100.00	0	0.00	98.40	1	1,398	0.07%
2023/05/08	2	100.00	4	100.63	100.00	-2	1,402	-0.14%
2023/05/05	17	100.00	1	101.00	99.90	16	1,431	1.12%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/03	0	0.00	11	99.69	99.50	-11	1,479	-0.74%
2023/05/02	2	97.90	4	99.08	99.40	-2	1,496	-0.13%
2023/04/28	10	98.33	2	98.90	98.00	8	1,579	0.51%
2023/04/27	4.5	98.32	1	99.10	98.10	3.5	1,583	0.22%
2023/04/26	2	97.60	0	0.00	98.80	2	1,599	0.13%
2023/04/25	2	98.65	2.1	99.39	97.80	-0.1	1,649	0.00%
2023/04/24	0	0.00	7	102.36	102.50	-7	1,627	-0.43%
2023/04/20	0	0.00	0	107.80	105.00	0	1,658	0.00%
2023/04/19	2	109.00	0	0.00	107.50	2	1,685	0.12%
2023/04/18	7	110.64	11	111.50	110.50	-4	1,686	-0.24%
2023/04/17	0	0.00	6	109.00	110.00	-6	1,643	-0.37%
2023/04/14	6	107.17	5	108.00	106.50	1	1,612	0.06%
2023/04/13	13	106.50	8	107.06	106.50	5	1,613	0.31%
2023/04/12	12	107.04	2	108.00	107.00	10	1,616	0.62%
2023/04/10	6	107.25	0	0.00	107.00	6	1,630	0.37%
2023/04/07	1	107.00	0.1	107.50	107.00	0.9	1,632	0.06%
2023/04/06	1.1	107.45	0	0.00	107.00	1.1	1,634	0.07%
2023/03/31	4	108.13	0.3	109.00	108.00	3.7	1,652	0.22%
2023/03/30	1	108.50	5	108.80	109.00	-4	1,655	-0.24%
2023/03/29	11	108.05	0	0.00	107.50	11	1,661	0.66%
2023/03/28	9	109.50	2	109.75	110.00	7	1,664	0.42%
2023/03/27	5	108.60	0	0.00	108.00	5	1,636	0.31%
2023/03/24	6	110.50	2	111.50	110.50	4	1,643	0.24%
2023/03/23	1	109.50	2	110.25	110.00	-1	1,629	-0.06%
2023/03/22	3	109.67	0	0.00	110.00	3	1,625	0.18%
2023/03/21	6	108.25	0	0.00	108.00	6	1,613	0.37%
2023/03/20	18	108.17	2	108.00	108.00	16	1,614	0.99%
2023/03/17	3	106.50	1	107.00	106.50	2	1,619	0.12%
2023/03/16	3	105.67	0	0.00	105.00	3	1,624	0.18%
2023/03/15	1	107.50	2	109.00	107.50	-1	1,645	-0.06%
2023/03/14	1	106.50	0	0.00	106.50	1	1,667	0.06%
2023/03/13	8	106.69	9	106.94	107.00	-1	1,736	-0.06%
2023/03/10	5	109.60	4	110.13	110.00	1	1,747	0.06%
2023/03/09	3	112.50	3	112.00	111.50	0	1,840	0.00%
2023/03/08	15	111.47	22	108.48	111.50	-7	1,820	-0.38%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	1	106.00	4	104.63	105.50	-3	1,721	-0.17%
2023/03/03	2	103.00	1	104.50	103.00	1	1,724	0.06%
2023/03/02	3	103.50	2	104.00	103.50	1	1,756	0.06%
2023/02/23	0	0.00	1	104.50	103.50	-1	1,875	-0.05%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/21	2	104.00	1	104.50	104.00	1	1,967	0.05%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/17	3	103.33	0	0.00	104.00	3	2,329	0.13%
2023/02/16	17	106.50	0	0.00	106.50	17	2,299	0.74%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/13	1	105.50	1	105.50	105.50	0	2,382	0.00%
2023/02/10	0	0.00	9	112.50	107.00	-9	2,416	-0.37%
2023/02/09	9.1	109.50	14	109.96	109.50	-4.9	2,373	-0.21%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/07	1	107.50	1	108.00	108.00	0	2,346	0.00%
2023/02/06	0	0.00	1	107.50	107.00	-1	2,345	-0.04%
2023/02/03	10	108.55	0	0.00	107.50	10	2,350	0.43%
2023/02/02	3	108.83	11	109.64	109.00	-8	2,346	-0.34%
2023/02/01	1	107.00	2	107.50	107.50	-1	2,326	-0.04%
2023/01/31	1	107.00	9	106.33	107.00	-8	2,332	-0.34%
2023/01/30	5	106.50	1	108.00	106.00	4	2,325	0.17%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	2	103.75	103.50	-2	2,261	-0.09%
2023/01/13	4	103.25	2	104.00	101.50	2	2,252	0.09%
2023/01/11	3	102.67	0	0.00	102.50	3	2,206	0.14%
2023/01/10	4	105.75	5	105.60	104.50	-1	2,203	-0.04%
2023/01/09	5	105.50	6	104.17	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	5	101.14	102.00	-5	2,163	-0.23%
2023/01/05	0	0.00	5	99.70	97.80	-5	2,167	-0.23%
2022/12/29	0	0.00	0.2	96.67	96.30	-0.2	2,280	-0.01%
2022/12/28	6	97.05	0	0.00	95.40	6	2,345	0.26%
2022/12/26	0	0.00	2	98.50	98.50	-2	2,486	-0.08%
2022/12/22	1.1	102.45	0	0.00	101.00	1.1	2,641	0.04%
2022/12/20	1.1	101.64	0	0.00	100.50	1.1	2,752	0.04%
2022/12/14	0	0.00	5	104.59	105.50	-5	2,808	-0.18%
2022/12/13	2	102.50	1	104.01	102.50	1	2,799	0.04%
2022/12/09	2	105.00	3	105.42	105.00	-1	2,796	-0.03%
2022/12/08	1	103.50	0	105.50	104.00	1	2,788	0.03%
2022/12/07	3	106.17	1	106.50	103.50	2	2,784	0.07%
2022/12/06	10	107.05	3	108.50	106.50	7	2,754	0.25%
2022/12/05	6	111.17	8	110.69	111.00	-2	2,723	-0.07%
2022/12/02	3	108.67	6	108.67	108.50	-3	2,658	-0.11%
2022/12/01	12	107.75	9.2	108.33	106.00	2.8	2,630	0.11%
2022/11/30	5	104.60	2.8	104.85	104.50	2.2	2,535	0.09%
2022/11/29	1	102.00	2	103.00	103.00	-1	2,536	-0.04%
2022/11/28	0	0.00	1	104.50	104.00	-1	2,518	-0.04%
2022/11/25	3	104.17	1	106.00	104.00	2	2,550	0.08%
2022/11/24	1	103.00	9	104.17	105.50	-8	2,562	-0.31%
2022/11/23	2.1	104.48	1	107.50	104.00	1.1	2,530	0.04%
2022/11/22	0	0.00	1	104.50	105.00	-1	2,489	-0.04%
2022/11/21	1	106.50	0	0.00	104.50	1	2,488	0.04%
2022/11/18	1	104.50	1	105.00	106.00	0	2,459	0.00%
2022/11/17	8.1	105.76	2	105.50	107.00	6.1	2,423	0.25%
2022/11/16	9	109.28	2.1	110.22	108.00	6.9	2,381	0.29%
2022/11/15	4	108.75	7	106.14	109.50	-3	2,254	-0.13%
2022/11/11	0	0.00	1	98.10	97.80	-1	2,164	-0.05%
2022/11/10	0	95.30	1	95.50	95.50	-1	2,125	-0.05%
2022/11/09	1	93.80	1	93.80	94.40	0	2,125	0.00%
2022/11/08	1	92.40	1	94.80	92.40	0	2,124	0.00%
2022/11/07	1	93.61	0	0.00	93.30	1	2,197	0.05%
2022/11/04	0.1	93.90	3	94.77	96.70	-2.9	2,209	-0.13%
2022/11/02	2	94.60	2	95.00	94.40	0	2,346	0.00%
2022/10/31	0	0.00	1	92.90	95.70	-1	2,495	-0.04%
2022/10/27	1	92.70	0	0.00	92.90	1	2,534	0.04%
2022/10/26	0	0.00	1	88.90	88.80	-1	2,533	-0.04%
2022/10/24	1	90.20	1	92.20	88.40	0	2,546	0.00%
2022/10/21	0	0.00	2	90.80	89.60	-2	2,560	-0.08%
2022/10/19	1	91.80	3	92.27	91.10	-2	2,641	-0.08%
2022/10/18	1.1	91.71	0	0.00	91.70	1.1	2,659	0.04%
2022/10/17	1	91.30	0	0.00	91.50	1	2,731	0.04%
2022/10/14	3	89.43	4	89.10	90.50	-1	2,810	-0.04%
2022/10/13	4	89.50	2	88.00	85.10	2	2,835	0.07%
2022/10/12	6	90.25	9	90.37	90.60	-3	2,837	-0.11%
2022/10/11	1	89.00	0	0.00	88.50	1	2,908	0.03%
2022/10/07	0.1	95.40	0	0.00	94.60	0.1	3,000	0.00%
2022/10/05	2.2	96.72	1	96.60	94.20	1.2	3,049	0.04%
2022/10/04	1	91.20	1.1	93.56	93.80	-0.1	3,038	0.00%
2022/10/03	2	90.85	0	0.00	91.00	2	3,013	0.07%
2022/09/29	3	96.47	0	0.00	92.90	3	3,245	0.09%
2022/09/28	1	99.90	3	102.00	97.20	-2	3,202	-0.06%
2022/09/27	3	104.00	2	103.50	106.00	1	3,173	0.03%
2022/09/26	4	104.50	2	106.75	103.00	2	3,145	0.06%
2022/09/23	3	115.67	2	115.75	113.00	1	3,130	0.03%
2022/09/22	2	120.75	0	0.00	121.00	2	3,115	0.06%
2022/09/19	0	0.00	0.4	123.00	122.00	-0.4	3,200	-0.01%
2022/09/16	2	122.50	0	0.00	122.00	2	3,253	0.06%
2022/09/15	1	123.50	0	0.00	123.50	1	3,306	0.03%
2022/09/14	1	121.00	4	123.38	125.00	-3	3,354	-0.09%
2022/09/12	0	0.00	2	125.00	125.50	-2	3,473	-0.06%
2022/09/08	1	124.00	1	124.50	124.50	0	3,512	0.00%
2022/09/06	2	118.75	5	119.50	119.50	-3	3,601	-0.08%
2022/09/05	3	125.33	0	0.00	122.00	3	3,648	0.08%
2022/09/02	1	127.00	1	128.50	128.50	0	3,656	0.00%
2022/09/01	2	128.75	4	129.50	127.50	-2	3,671	-0.05%
2022/08/31	5	131.20	6	130.42	131.50	-1	3,663	-0.03%
2022/08/30	2	126.75	0	0.00	126.50	2	3,655	0.05%
2022/08/26	0.3	129.00	2	130.25	128.00	-1.7	3,795	-0.04%
2022/08/25	1.1	129.94	0	0.00	129.50	1.1	3,821	0.03%
2022/08/24	0	0.00	1	128.50	128.00	-1	3,855	-0.03%
2022/08/22	1	130.50	3	130.67	128.50	-2	4,022	-0.05%
2022/08/19	3	129.50	7	127.93	129.50	-4	3,998	-0.10%
2022/08/17	1	123.50	1	124.00	124.00	0	3,950	0.00%
2022/08/16	2	125.25	0	0.00	123.00	2	3,983	0.05%
2022/08/15	3	124.17	0	0.00	124.50	3	4,055	0.07%
2022/08/12	1	117.50	1	118.00	122.50	0	4,094	0.00%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	1	121.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	2	127.25	1	125.50	125.00	1	4,121	0.02%
2022/08/08	2	130.00	0	0.00	130.00	2	4,069	0.05%
2022/08/05	2	131.00	3	130.33	129.50	-1	4,038	-0.02%
2022/08/04	1	128.50	0	0.00	129.50	1	3,959	0.03%
2022/07/29	0	0.00	1.5	128.50	129.00	-1.5	4,034	-0.04%
2022/07/28	1	126.50	0	0.00	126.50	1	4,072	0.02%
2022/07/26	1	125.50	3	126.50	127.50	-2	4,362	-0.05%
2022/07/22	2	125.50	5	127.90	125.00	-3	4,576	-0.07%
2022/07/21	2	128.75	2	125.25	128.00	0	4,613	0.00%
2022/07/20	1	124.50	1	126.50	122.00	0	4,686	0.00%
2022/07/19	1	124.50	0	0.00	122.50	1	4,758	0.02%
2022/07/18	1	122.50	3	124.17	124.50	-2	4,884	-0.04%
2022/07/15	4.5	122.67	6	120.42	122.00	-1.5	5,046	-0.03%
2022/07/14	2	109.50	4	111.00	114.00	-2	4,993	-0.04%
2022/07/13	2	109.25	0	0.00	108.00	2	5,079	0.04%
2022/07/12	3	107.33	3	108.33	107.00	0	5,151	0.00%
2022/07/11	1	112.50	2	112.00	112.50	-1	5,095	-0.02%
2022/07/08	2	110.25	3.1	111.34	111.00	-1.1	5,042	-0.02%
2022/07/07	4.1	105.46	2	107.50	111.00	2.1	4,893	0.04%
2022/07/06	3	115.67	0	0.00	111.50	3	4,678	0.06%
2022/07/05	2	119.75	0	0.00	123.50	2	4,631	0.04%
2022/07/04	1	122.50	0	0.00	121.50	1	4,591	0.02%
2022/07/01	0	0.00	3	124.50	122.00	-3	4,577	-0.07%
2022/06/29	1	130.00	8	132.94	134.50	-7	4,539	-0.15%
2022/06/28	0	0.00	3	132.33	132.50	-3	4,668	-0.06%
2022/06/27	0	0.00	6	131.67	131.50	-6	4,742	-0.13%
2022/06/24	2	128.75	2	126.75	128.50	0	4,711	0.00%
2022/06/23	2	123.25	3	122.50	124.50	-1	4,660	-0.02%
2022/06/22	1	120.00	0	0.00	119.50	1	4,605	0.02%
2022/06/21	2	122.00	2	124.50	124.50	0	4,556	0.00%
2022/06/20	3	124.67	3	123.83	122.00	0	4,497	0.00%
2022/06/17	7	128.64	1	130.50	129.50	6	4,437	0.14%
2022/06/16	3	134.33	1.5	137.83	131.50	1.5	4,399	0.03%
2022/06/15	3	139.00	4	140.75	137.00	-1	4,351	-0.02%
2022/06/14	7	144.64	0	144.00	145.00	7	4,309	0.16%
2022/06/13	1	146.54	2.2	148.05	146.00	-1.2	4,244	-0.03%
2022/06/10	0.2	149.00	2	148.00	148.50	-1.8	4,214	-0.04%
2022/06/09	1	146.00	1	147.00	148.00	0	4,190	0.00%
2022/06/08	2	146.50	3	146.50	146.00	-1	4,161	-0.02%
2022/06/07	2	146.25	1	146.00	147.00	1	4,144	0.02%
2022/06/06	5	149.10	6	148.83	147.00	-1	4,107	-0.02%
2022/06/02	3	147.17	2	147.48	146.00	1	4,008	0.02%
2022/06/01	2	147.00	2	147.99	148.00	0	3,969	0.00%
2022/05/31	2	149.51	10	147.90	147.00	-8	3,922	-0.20%
2022/05/30	2	145.00	3	146.50	146.00	-1	3,782	-0.03%
2022/05/27	7	143.36	10.3	142.80	143.50	-3.3	3,728	-0.09%
2022/05/26	2	139.75	13	139.62	140.50	-11	3,679	-0.30%
2022/05/25	4	140.25	1	141.00	140.50	3	3,661	0.08%
2022/05/24	2	138.25	1.2	139.67	138.00	0.8	3,663	0.02%
2022/05/23	4.2	143.81	2	145.75	142.50	2.2	3,617	0.06%
2022/05/20	3.5	143.71	3.2	144.28	144.00	0.3	3,542	0.01%
2022/05/19	2.2	140.50	11	140.23	144.00	-8.8	3,476	-0.25%
2022/05/18	2	139.00	2.6	140.44	139.50	-0.6	3,422	-0.02%
2022/05/17	6.2	139.43	16	139.66	140.00	-9.8	3,358	-0.29%
2022/05/16	2	139.00	2	137.25	135.00	0	3,322	0.00%
2022/05/13	3	136.00	4	136.50	135.50	-1	3,295	-0.03%
2022/05/12	2	134.75	2	136.25	132.50	0	3,276	0.00%
2022/05/11	13	136.96	2	137.25	137.00	11	3,252	0.34%
2022/05/10	2	131.00	2	134.75	135.50	0	3,192	0.00%
2022/05/09	0	0.00	0.1	131.75	133.00	-0.1	3,173	0.00%
2022/05/06	0.1	135.13	3	133.17	134.50	-2.9	3,131	-0.09%
2022/05/05	2	135.75	5	135.01	134.50	-3	3,077	-0.10%
2022/05/04	4	136.13	2	138.50	135.00	2	3,024	0.07%
2022/05/03	16	141.38	15.2	142.91	137.00	0.9	2,958	0.03%
2022/04/29	5	138.00	14	138.82	138.00	-9	2,675	-0.34%
2022/04/28	12	137.17	8	137.30	135.50	4	2,587	0.15%
2022/04/27	7	130.94	7	131.29	136.00	0	2,398	0.00%
2022/04/26	6	137.83	9.3	134.24	131.50	-3.3	2,301	-0.14%
2022/04/25	7.2	137.21	5	135.90	137.00	2.2	2,148	0.10%
2022/04/22	5	138.30	20	138.35	138.00	-15	2,052	-0.73%
2022/04/21	24.1	136.18	17.5	137.18	138.00	6.6	1,943	0.34%
2022/04/20	4.5	130.61	4	132.00	130.50	0.5	1,676	0.03%
2022/04/19	5	128.30	7	132.14	126.50	-2	1,602	-0.13%
2022/04/18	12	129.29	12	128.38	130.00	0	1,483	0.00%
2022/04/12	2	118.01	3	119.00	120.00	-1	1,510	-0.07%
2022/04/11	0	119.50	0	0.00	119.50	0	1,793	0.00%
2022/04/07	0	122.00	1	122.50	123.00	-1	1,864	-0.05%
2022/04/06	2	125.25	0.1	127.00	125.00	1.9	1,911	0.10%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	4.2	129.75	6.2	131.28	130.50	-2	1,990	-0.10%
2022/03/30	3.1	128.50	6	127.92	130.50	-3	1,826	-0.16%
2022/03/25	0	120.00	0	0.00	120.50	0	1,750	0.00%
2022/03/23	0	0.00	1	122.00	122.50	-1	1,754	-0.06%
2022/03/22	0	121.50	2	120.75	121.00	-2	1,754	-0.11%
2022/03/21	0	0.00	1	123.00	121.50	-1	1,754	-0.06%
2022/03/17	2	122.75	0	0.00	122.00	2	1,788	0.11%
2022/03/16	1	118.50	1.5	119.50	119.50	-0.5	1,777	-0.03%
2022/03/14	2	120.50	0	0.00	119.50	2	1,781	0.11%
2022/03/10	0.1	119.00	0	0.00	118.00	0.1	1,852	0.01%
2022/03/09	2	117.50	1	118.00	118.00	1	1,930	0.05%
2022/03/08	0	0.00	12	116.17	116.50	-12	1,968	-0.61%
2022/03/04	0	122.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/03	2	122.50	6	122.50	122.50	-4	2,013	-0.20%
2022/03/02	0	120.00	1	119.50	121.50	-1	2,029	-0.05%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/25	1.1	118.05	0	0.00	118.50	1.1	2,038	0.05%
2022/02/24	8.1	118.25	0	0.00	118.00	8.1	2,053	0.40%
2022/02/23	0.1	121.54	0	0.00	122.00	0.1	2,048	0.01%
2022/02/22	6	120.08	1	120.50	120.00	5	2,086	0.24%
2022/02/21	4.1	122.51	0	0.00	122.50	4.1	2,091	0.19%
2022/02/18	16.1	122.82	5	124.30	124.50	11.1	2,107	0.53%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	2	132.50	133.00	-2	2,083	-0.10%
2022/02/15	0	128.00	4.6	128.84	128.00	-4.6	2,116	-0.22%
2022/02/14	1.1	126.55	0	0.00	126.00	1.1	2,192	0.05%
2022/02/11	1.7	128.96	4	129.38	128.50	-2.3	2,313	-0.10%
2022/02/09	0	0.00	1	132.00	132.00	-1	2,607	-0.04%
2022/02/08	2	128.75	0	0.00	129.50	2	2,664	0.08%
2022/02/07	1	127.00	8	127.00	127.50	-7	2,696	-0.26%
2022/01/26	3.3	126.15	0	0.00	125.50	3.3	2,719	0.12%
2022/01/25	4	126.88	1	127.00	126.50	3	2,804	0.11%
2022/01/24	0	0.00	2	128.00	129.50	-2	2,841	-0.07%
2022/01/21	0.2	132.00	24	131.56	131.00	-23.9	2,843	-0.84%
2022/01/20	0	135.50	12	132.00	135.00	-12	2,851	-0.42%
2022/01/19	2.1	132.55	9	133.33	133.00	-6.9	2,867	-0.24%
2022/01/18	9	136.89	7	137.00	136.00	2	2,872	0.07%
2022/01/17	6	137.50	5	138.10	137.00	1	2,882	0.03%
2022/01/14	14	136.93	14	139.36	136.00	0	2,897	0.00%
2022/01/13	5	136.10	1	136.50	136.50	4	2,916	0.14%
2022/01/12	0.1	136.13	3	137.00	137.50	-2.9	2,969	-0.10%
2022/01/11	4.1	136.62	0	0.00	136.50	4.1	3,074	0.13%
2022/01/10	1.3	135.75	4	138.50	139.50	-2.7	3,363	-0.08%
2022/01/07	4.5	137.81	5	139.60	138.00	-0.5	3,428	-0.01%
2022/01/06	7.3	140.60	5	141.90	141.50	2.3	3,396	0.07%
2022/01/05	9.1	144.27	4	146.25	143.00	5.1	3,378	0.15%
2022/01/04	24.1	147.19	23	148.93	146.00	1.1	3,327	0.03%
2022/01/03	4	144.13	12	144.25	143.00	-8	3,050	-0.26%
2021/12/30	3.4	143.44	2	144.50	143.00	1.4	3,016	0.05%
2021/12/29	4	144.00	6	143.83	145.00	-2	2,999	-0.07%
2021/12/28	17	143.06	10.1	143.55	143.00	7	2,959	0.23%
2021/12/27	0	137.50	0	0.00	137.00	0	2,874	0.00%
2021/12/24	0	138.00	0	0.00	137.50	0	2,893	0.00%
2021/12/23	0	139.00	2	139.00	138.50	-2	2,908	-0.07%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/21	1	136.00	1	137.50	137.50	0	2,949	0.00%
2021/12/20	0	0.00	2	136.50	135.50	-2	2,956	-0.07%
2021/12/17	0	137.50	0	0.00	137.00	0	2,960	0.00%
2021/12/16	3	137.50	0	0.00	138.00	3	2,960	0.10%
2021/12/15	4	137.00	0	0.00	136.50	4	2,959	0.14%
2021/12/14	1	137.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	3	137.84	1	140.00	137.50	2	2,997	0.07%
2021/12/10	2	140.75	1	141.00	140.50	1	2,997	0.03%
2021/12/09	2	141.75	0	0.00	141.50	2	3,005	0.07%
2021/12/08	2	143.25	11	142.68	142.00	-9	3,038	-0.30%
2021/12/07	5	143.00	4	142.63	142.00	1	3,038	0.03%
2021/12/06	6	144.17	6	144.67	144.00	0	3,028	0.00%
2021/12/03	20	145.55	2	145.50	144.50	18	3,015	0.60%
2021/12/02	3	142.67	6	143.42	143.00	-3	2,974	-0.10%
2021/12/01	6	141.83	3	141.33	142.00	3	2,961	0.10%
2021/11/30	4	138.13	2	138.00	138.00	2	2,964	0.07%
2021/11/29	4	132.63	1	136.00	136.00	3	3,003	0.10%
2021/11/26	5.1	134.61	0	0.00	134.50	5.1	3,064	0.16%
2021/11/25	2.1	138.74	0	0.00	138.00	2.1	3,102	0.07%
2021/11/23	0	139.00	0.2	139.00	138.00	-0.2	3,137	-0.01%
2021/11/22	1.1	141.02	1	141.50	141.00	0.1	3,221	0.00%
2021/11/19	1.1	143.09	1	146.00	143.00	0.1	3,264	0.00%
2021/11/18	4	144.50	4	144.50	142.00	0	3,258	0.00%
2021/11/17	5	142.10	1	143.00	142.00	4	3,270	0.12%
2021/11/16	1	142.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	0	0.00	1.1	143.13	144.50	-1.1	3,283	-0.03%
2021/11/12	1.1	143.50	4	143.50	143.50	-3	3,317	-0.09%
2021/11/11	11.1	142.77	2	143.25	142.00	9.1	3,340	0.27%
2021/11/10	7.1	146.92	10.2	146.47	147.50	-3.1	3,484	-0.09%
2021/11/09	14.3	145.82	21	146.60	146.50	-6.7	3,652	-0.18%
2021/11/08	3	137.83	1	138.00	138.00	2	3,417	0.06%
2021/11/05	4	139.00	9	137.89	138.50	-5	3,474	-0.14%
2021/11/04	4	135.38	0	0.00	136.50	4	3,454	0.12%
2021/11/03	5	134.10	0	0.00	134.00	5	3,468	0.14%
2021/11/02	8	136.69	1	141.00	136.50	7	3,486	0.20%
2021/11/01	2	137.50	4	137.00	139.00	-2	3,422	-0.06%
2021/10/29	8	135.69	3	136.00	135.00	5	3,421	0.15%
2021/10/28	6	135.42	5	135.30	135.00	1	3,431	0.03%
2021/10/27	2	135.50	2	135.50	136.00	0	3,456	0.00%
2021/10/26	5	135.10	2	137.25	133.00	3	3,480	0.09%
2021/10/25	17	131.29	4	132.50	133.50	13	3,524	0.37%
2021/10/22	3	135.33	5	135.80	134.50	-2	3,615	-0.06%
2021/10/21	2	136.25	2	138.50	134.00	0	3,638	0.00%
2021/10/20	0	0.00	4	136.88	137.50	-4	3,645	-0.11%
2021/10/19	6	137.00	11.2	137.36	137.50	-5.2	3,661	-0.14%
2021/10/18	14	136.36	8	135.63	134.50	6	3,648	0.16%
2021/10/15	0	0.00	5	127.10	131.00	-5	3,585	-0.14%
2021/10/14	0	0.00	1	120.00	119.50	-1	3,600	-0.03%
2021/10/13	1	119.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	3	121.83	2	124.25	121.00	1	3,828	0.03%
2021/10/08	4	125.37	2.2	126.16	125.00	1.8	4,141	0.04%
2021/10/07	0	0.00	3	124.33	125.50	-3	4,392	-0.07%
2021/10/06	3	120.83	1	125.00	119.50	2	4,680	0.04%
2021/10/05	1	117.37	1	119.50	124.00	0	5,048	0.00%
2021/10/04	1	120.50	0	0.00	119.00	1	5,076	0.02%
2021/10/01	2	124.49	2	125.00	121.50	0	5,188	0.00%
2021/09/30	2.2	125.27	3	127.17	127.50	-0.8	5,275	-0.02%
2021/09/29	2.2	124.55	5	124.50	124.50	-2.8	5,297	-0.05%
2021/09/28	0.1	132.50	1	131.00	131.50	-0.9	5,324	-0.02%
2021/09/27	3.3	133.54	0	135.50	133.50	3.3	5,407	0.06%
2021/09/24	0	137.00	0	0.00	136.50	0	5,473	0.00%
2021/09/23	10	133.50	0	0.00	133.50	10	5,526	0.18%
2021/09/22	0	134.50	0	0.00	133.50	0	5,632	0.00%
2021/09/17	1	133.50	3	133.67	136.00	-2	5,678	-0.04%
2021/09/16	1	132.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	0.3	134.60	0	0.00	133.50	0.3	5,867	0.00%
2021/09/14	0.1	139.50	0	0.00	138.00	0.1	6,005	0.00%
2021/09/13	2	138.75	0	0.00	138.50	2	6,083	0.03%
2021/09/10	1	144.00	2	141.50	144.50	-1	6,200	-0.02%
2021/09/09	1	139.01	1	140.50	141.00	0	6,439	0.00%
2021/09/08	5.6	139.85	5	140.70	137.50	0.6	6,568	0.01%
2021/09/07	2.1	140.50	6	140.58	141.50	-3.9	6,608	-0.06%
2021/09/06	1	148.00	7	145.93	145.50	-6	6,826	-0.09%
2021/09/03	10	148.65	4	149.50	148.50	6	7,138	0.08%
2021/09/02	6.1	148.08	43.5	147.30	147.50	-37.4	7,195	-0.52%
2021/09/01	2	147.76	14	148.25	152.00	-12	7,157	-0.17%
2021/08/31	18.1	144.20	17	143.91	145.00	1.1	7,103	0.02%
2021/08/30	13.2	144.45	11	144.82	143.50	2.2	7,113	0.03%
2021/08/27	34	144.07	4	143.63	142.50	30	7,142	0.42%
2021/08/26	11	145.32	3	151.50	145.00	8	7,202	0.11%
2021/08/25	3	143.17	3	140.83	145.00	0	7,326	0.00%
2021/08/24	2	137.50	4	138.00	137.00	-2	7,323	-0.03%
2021/08/23	0.1	140.00	1	140.00	140.00	-0.9	7,362	-0.01%
2021/08/20	4	136.13	5	134.90	136.00	-1	7,413	-0.01%
2021/08/19	1	137.50	1.1	139.35	135.50	-0.1	7,484	0.00%
2021/08/18	7	135.64	21	135.81	142.00	-14	7,595	-0.18%
2021/08/17	4.1	135.72	6	135.17	134.00	-1.9	7,767	-0.02%
2021/08/16	13.1	134.48	13	136.50	134.50	0.1	7,963	0.00%
2021/08/13	14	145.00	17	143.68	143.00	-3	7,790	-0.04%
2021/08/12	3	156.17	1.1	157.55	158.50	1.9	7,552	0.02%
2021/08/11	14.1	158.91	6	160.33	156.00	8.1	7,576	0.11%
2021/08/10	7	160.43	7	160.36	163.00	0	7,581	0.00%
2021/08/09	9	163.61	4	165.00	162.00	5	7,659	0.07%
2021/08/06	5	165.80	4	166.75	165.50	1	7,759	0.01%
2021/08/05	4	169.25	1	169.00	168.00	3	7,924	0.04%
2021/08/04	2	170.00	1	170.00	168.50	1	8,069	0.01%
2021/08/03	2	170.75	1.2	171.80	170.50	0.9	8,134	0.01%
2021/08/02	3	171.50	1	173.00	172.00	2	8,146	0.02%
2021/07/30	0	168.50	0	0.00	168.00	0	8,183	0.00%
2021/07/29	2	170.25	88.1	170.16	171.50	-86.1	8,221	-1.05%
2021/07/28	6.1	163.34	5	162.60	163.50	1.1	8,249	0.01%
2021/07/27	5.2	173.84	14	175.07	170.50	-8.9	8,269	-0.11%
2021/07/26	6	175.08	5	174.90	175.00	1	8,304	0.01%
2021/07/23	4.2	171.16	5	170.40	172.50	-0.8	8,256	-0.01%
2021/07/22	5	169.60	1.1	170.52	168.00	4	8,207	0.05%
2021/07/21	9.1	167.42	15.1	170.89	167.50	-6	8,146	-0.07%
2021/07/20	5	176.00	2.1	178.05	175.00	2.9	7,935	0.04%
2021/07/19	13	180.96	5.2	180.73	179.00	7.8	7,871	0.10%
2021/07/16	17	183.18	10.6	184.01	184.50	6.5	7,815	0.08%
2021/07/15	12.6	189.31	17	188.71	188.00	-4.4	7,706	-0.06%
2021/07/14	18	185.25	31.2	185.12	183.00	-13.2	7,431	-0.18%
2021/07/13	24	185.29	19	186.03	180.00	5	7,207	0.07%
2021/07/12	14.1	180.38	32.1	178.56	186.00	-18	6,948	-0.26%
2021/07/09	9	171.22	1.2	172.17	170.50	7.8	6,644	0.12%
2021/07/08	4.2	174.83	3	176.83	173.00	1.2	6,766	0.02%
2021/07/07	9.1	172.43	7	172.93	172.00	2.1	6,750	0.03%
2021/07/06	5	171.60	4	170.25	168.00	1	6,792	0.01%
2021/07/05	13	172.73	5	172.60	172.00	8	6,838	0.12%
2021/07/02	9	166.61	15	168.30	168.50	-6	6,829	-0.09%
2021/07/01	10.2	166.84	1.1	168.27	164.00	9.1	6,840	0.13%
2021/06/30	5	167.80	3.3	168.97	169.00	1.7	6,861	0.02%
2021/06/29	9.1	170.29	12.2	170.41	168.50	-3.1	6,940	-0.04%
2021/06/28	2.1	173.06	2	173.50	173.00	0.1	7,134	0.00%
2021/06/25	9	177.67	16.1	178.55	174.00	-7.1	7,129	-0.10%
2021/06/24	21	177.29	21	176.81	176.50	0	7,045	0.00%
2021/06/23	26.1	175.60	20	175.93	175.00	6.1	7,014	0.09%
2021/06/22	9	171.39	10.4	172.61	170.50	-1.4	6,885	-0.02%
2021/06/21	9	171.61	4.2	174.67	171.50	4.9	6,832	0.07%
2021/06/18	14.3	178.42	12.4	178.28	177.00	1.9	6,705	0.03%
2021/06/17	33.2	171.08	11	173.14	174.50	22.2	6,484	0.34%
2021/06/16	8.1	169.41	32	170.91	169.50	-23.9	6,390	-0.37%
2021/06/15	9.1	172.56	14.1	172.14	172.00	-5	6,359	-0.08%
2021/06/11	11.2	167.10	38.4	166.30	167.00	-27.2	6,218	-0.44%
2021/06/10	9.5	158.87	6	158.08	160.00	3.5	5,943	0.06%
2021/06/09	1	152.50	1.1	153.95	152.00	-0.1	5,890	0.00%
2021/06/08	2.1	154.52	1	154.00	155.00	1.1	5,946	0.02%
2021/06/07	13.1	153.05	13.1	152.25	154.00	-0.1	5,999	0.00%
2021/06/04	5.1	152.77	12.2	155.15	151.50	-7	5,961	-0.12%
2021/06/03	10.2	156.44	23	157.16	157.00	-12.8	5,978	-0.21%
2021/06/02	52	160.39	51.1	162.46	157.50	1	5,940	0.02%
2021/06/01	0.2	154.71	21	153.55	155.00	-20.8	5,765	-0.36%
2021/05/31	22.2	152.35	14.3	152.18	152.50	7.8	5,804	0.14%
2021/05/28	23	152.54	9.5	152.78	154.00	13.5	5,953	0.23%
2021/05/27	3.1	150.23	2.1	150.33	149.00	1	5,968	0.02%
2021/05/26	14.3	150.92	3.1	153.11	150.00	11.2	5,931	0.19%
2021/05/25	12.1	148.76	12.1	149.17	146.50	0	5,877	0.00%
2021/05/24	17.1	134.17	22	135.27	143.50	-4.9	5,725	-0.09%
2021/05/21	4	129.38	10	128.00	130.50	-6	5,541	-0.11%
2021/05/20	12	126.92	11.1	127.83	124.50	0.9	5,629	0.02%
2021/05/19	20.2	126.50	16.2	126.82	127.50	4	5,799	0.07%
2021/05/18	6	126.84	11.3	128.38	131.00	-5.3	5,877	-0.09%
2021/05/17	9.2	126.72	12	121.50	123.50	-2.8	5,961	-0.05%
2021/05/14	11.4	129.82	12	129.54	127.00	-0.6	6,002	-0.01%
2021/05/13	1	133.67	8	123.13	132.00	-7	6,118	-0.11%
2021/05/12	8	127.00	25	129.82	122.00	-17	6,583	-0.26%
2021/05/11	3	136.50	4	137.25	135.00	-1	6,563	-0.02%
2021/05/10	10.1	148.07	11	149.27	147.00	-0.9	6,685	-0.01%
2021/05/07	10	145.92	15.7	147.26	151.50	-5.6	6,828	-0.08%
2021/05/06	5.1	143.31	2.1	145.82	142.50	3.1	7,030	0.04%
2021/05/05	14.1	144.65	13	143.19	145.00	1.1	7,264	0.02%
2021/05/04	8.3	141.71	20.1	139.28	139.50	-11.7	8,261	-0.14%
2021/05/03	4.2	148.42	102	147.96	146.00	-97.8	8,256	-1.18%	大賣/
2021/04/29	1.1	156.14	1	156.50	156.00	0.1	8,413	0.00%
2021/04/28	4	158.38	12	158.17	158.00	-8	8,642	-0.09%
2021/04/27	5.4	160.23	10	161.55	159.50	-4.7	8,883	-0.05%
2021/04/26	7	158.79	1	159.00	158.50	6	9,122	0.07%
2021/04/22	1.3	161.29	1	162.00	156.00	0.3	9,853	0.00%
2021/04/21	6	160.50	1	160.50	159.50	5	10,035	0.05%
2021/04/20	26.1	161.89	11	159.86	162.00	15.1	10,308	0.15%
2021/04/19	4.3	158.32	5	158.70	158.00	-0.8	10,647	-0.01%
2021/04/16	12	161.63	3	162.33	161.00	9	11,002	0.08%
2021/04/15	1.3	163.46	4	160.50	164.50	-2.7	11,521	-0.02%
2021/04/14	7.1	161.78	6	155.00	159.00	1.1	12,043	0.01%
2021/04/13	6.1	166.42	6	166.00	164.50	0.1	12,703	0.00%
2021/04/12	15.1	169.30	8	169.19	168.00	7.1	12,875	0.05%
2021/04/09	3.1	175.52	7	175.00	175.00	-4	13,056	-0.03%
2021/04/08	6.1	178.49	1	179.00	178.50	5.1	13,451	0.04%
2021/04/07	2.1	177.83	8.5	179.41	179.50	-6.4	13,495	-0.05%
2021/04/06	9	177.11	20	175.63	176.00	-11	13,482	-0.08%
2021/04/01	4	179.88	14	180.32	179.00	-10	13,519	-0.07%
2021/03/31	13	180.69	26.8	180.19	181.00	-13.8	13,493	-0.10%
2021/03/30	9	174.17	3	174.67	173.50	6	13,352	0.04%
2021/03/29	4	173.63	3	174.17	172.50	1	13,563	0.01%
2021/03/26	23.1	173.11	13	170.38	173.00	10.1	13,815	0.07%
2021/03/25	2	166.50	3	168.83	166.50	-1	14,068	-0.01%
2021/03/24	7	168.00	5.4	168.22	167.00	1.6	14,155	0.01%
2021/03/23	4	171.75	1	173.50	170.00	3	14,331	0.02%
2021/03/22	8	171.75	0	0.00	171.00	8	14,591	0.05%
2021/03/19	12.1	175.32	0.6	175.33	174.50	11.5	15,058	0.08%
2021/03/18	3	174.33	3.5	174.86	174.50	-0.5	15,457	0.00%
2021/03/17	6	174.42	2.5	175.00	173.00	3.5	16,019	0.02%
2021/03/16	1	172.50	0	0.00	172.00	1	16,435	0.01%
2021/03/15	1.5	175.46	11	176.77	173.00	-9.5	17,301	-0.05%
2021/03/12	13	174.42	16	175.69	174.00	-3	18,042	-0.02%
2021/03/11	3	170.03	5	172.40	174.50	-2	18,240	-0.01%
2021/03/10	4	170.62	2	169.75	168.00	2	18,435	0.01%
2021/03/09	14.1	169.26	18	168.58	169.50	-3.9	18,692	-0.02%
2021/03/08	11	166.82	11	168.32	166.50	0	18,842	0.00%
2021/03/05	0	169.00	6	170.25	170.00	-6	18,948	-0.03%
2021/03/04	10.1	173.46	8	174.44	173.00	2.1	19,169	0.01%
2021/03/03	14.1	172.21	33	172.45	177.50	-18.9	19,401	-0.10%
2021/03/02	18	170.11	205	169.93	166.50	-187	19,411	-0.96%	大賣/鉅額交易
2021/02/26	6	173.25	3	172.17	173.00	3	19,843	0.02%
2021/02/25	10.3	176.58	14.4	175.70	175.00	-4.1	20,021	-0.02%
2021/02/24	13.2	178.45	8	179.50	177.00	5.2	20,393	0.03%
2021/02/23	9.7	178.29	3	177.83	178.50	6.7	20,736	0.03%
2021/02/22	8.7	182.24	2.1	185.28	181.50	6.6	21,242	0.03%
2021/02/19	7.2	183.32	19.5	182.76	183.50	-12.3	21,752	-0.06%
2021/02/18	11.4	178.28	3	180.00	179.00	8.4	22,257	0.04%
2021/02/17	63.3	180.51	6.2	180.32	181.00	57.1	22,991	0.25%
2021/02/05	4.3	175.06	4.2	175.98	174.50	0.1	23,351	0.00%
2021/02/04	9	173.80	4.1	172.12	174.00	4.9	23,961	0.02%
2021/02/03	67.8	180.35	32.5	181.19	178.00	35.3	24,408	0.14%
2021/02/02	19.1	192.19	12	192.75	192.50	7.1	24,549	0.03%
2021/02/01	15.3	185.77	12.1	184.38	191.00	3.2	25,135	0.01%
2021/01/29	29.3	187.79	11.2	190.54	185.50	18.1	25,467	0.07%
2021/01/28	45.2	194.29	20.2	194.95	192.00	24.9	25,635	0.10%
2021/01/27	17.2	203.80	23.5	204.87	203.00	-6.3	25,941	-0.02%
2021/01/26	70.3	208.82	132.3	210.45	203.00	-62	26,040	-0.24%	大賣/
2021/01/25	20	200.08	15.1	201.57	200.00	5	24,975	0.02%
2021/01/22	43	202.65	43	203.40	203.00	0	24,898	0.00%
2021/01/21	19.1	199.30	37	200.15	203.00	-17.9	24,715	-0.07%
2021/01/20	36.1	197.46	26.2	201.26	195.00	9.9	24,517	0.04%
2021/01/19	35	203.27	25	204.54	204.00	10	24,299	0.04%
2021/01/18	64.1	191.72	47	195.51	202.50	17.1	24,131	0.07%
2021/01/15	67.1	202.34	103.1	205.04	193.00	-36	23,970	-0.15%	大賣/
2021/01/14	33.1	201.79	47.1	203.76	199.00	-14.1	23,591	-0.06%
2021/01/13	48.2	202.03	33.1	205.05	202.00	15.1	23,410	0.06%
2021/01/12	57.1	202.15	52.2	206.33	199.50	4.9	23,156	0.02%
2021/01/11	26	201.52	40.1	201.42	205.50	-14.1	22,830	-0.06%
2021/01/08	103.1	200.25	66	201.16	196.00	37.1	22,519	0.16%	大買/
2021/01/07	75.1	200.98	30.1	201.46	203.00	45	22,024	0.20%
2021/01/06	24.3	195.55	92.5	194.44	193.00	-68.2	21,470	-0.32%
2021/01/05	16.1	189.79	28	190.63	188.00	-11.9	20,708	-0.06%
2021/01/04	39	188.85	43.2	187.71	187.50	-4.2	20,524	-0.02%
2020/12/31	42.3	184.36	25.3	184.28	183.50	17	20,324	0.08%
2020/12/30	3.3	174.46	4	175.00	176.50	-0.7	19,893	0.00%
2020/12/29	37	171.96	6.2	173.17	171.50	30.9	19,833	0.16%
2020/12/28	14	172.54	13.3	172.81	172.00	0.7	19,785	0.00%
2020/12/25	1.4	169.49	7	171.29	169.00	-5.6	19,703	-0.03%
2020/12/24	18.1	171.56	2.1	171.62	170.00	16	19,653	0.08%
2020/12/23	5.8	172.47	7.2	171.63	173.50	-1.4	19,578	-0.01%
2020/12/22	49.2	167.80	17	169.06	167.50	32.2	19,489	0.17%
2020/12/21	9.5	164.34	11	166.23	164.00	-1.5	19,295	-0.01%
2020/12/18	10	171.85	4.1	173.83	171.50	5.9	19,108	0.03%
2020/12/17	6	173.50	2.1	174.48	175.00	3.9	19,345	0.02%
2020/12/16	24	175.44	10.1	174.65	171.50	13.9	19,198	0.07%
2020/12/15	76.1	171.53	15.1	172.99	171.00	61	18,978	0.32%
2020/12/14	52	179.06	23.2	181.59	176.00	28.8	18,544	0.16%
2020/12/11	52.3	193.18	65	191.21	188.00	-12.7	18,244	-0.07%
2020/12/10	53	203.92	52	202.62	208.50	1	17,953	0.01%
2020/12/09	70.1	205.53	80.3	204.41	204.00	-10.2	17,732	-0.06%
2020/12/08	45.2	195.25	45.1	192.48	199.00	0.1	16,902	0.00%
2020/12/07	35.1	178.17	12	179.96	181.00	23.1	16,210	0.14%
2020/12/04	25.1	180.48	7.3	181.55	176.50	17.8	16,011	0.11%
2020/12/03	11.2	179.13	18.1	180.93	185.00	-6.9	15,856	-0.04%
2020/12/02	18	180.11	5.2	181.05	177.00	12.9	15,706	0.08%
2020/12/01	10	179.75	5	179.40	180.50	5	15,636	0.03%
2020/11/30	20	180.38	9	180.17	179.50	11	15,668	0.07%
2020/11/27	31.1	174.16	29.6	175.02	177.00	1.5	15,781	0.01%
2020/11/26	36	179.35	14	180.71	179.50	22	15,633	0.14%
2020/11/25	69.5	178.91	39	180.06	179.00	30.5	15,522	0.20%
2020/11/24	112.2	189.96	78	188.86	185.00	34.2	15,127	0.23%	大買/
2020/11/23	40	186.68	27	187.33	190.00	13	15,109	0.09%
2020/11/20	47	190.03	15.1	191.46	187.00	31.9	15,053	0.21%
2020/11/19	35	188.46	63	188.43	189.50	-28	14,903	-0.19%
2020/11/18	79	185.15	74	186.03	186.50	5	14,501	0.03%
2020/11/17	93.2	186.35	41	186.51	179.50	52.2	14,192	0.37%
2020/11/16	65.1	182.18	80.1	182.74	190.00	-15	13,878	-0.11%
2020/11/13	36.1	169.88	45	172.12	175.00	-8.9	13,259	-0.07%
2020/11/12	36	170.17	31	170.89	170.00	5	12,977	0.04%
2020/11/11	43.1	161.94	20.2	162.92	171.00	22.9	12,355	0.19%
2020/11/10	65.1	158.61	63	158.17	160.00	2.1	11,944	0.02%
2020/11/09	38.1	151.84	74	154.08	156.50	-35.9	11,295	-0.32%
2020/11/06	13	141.58	26	140.83	142.50	-13	10,799	-0.12%
2020/11/05	14	135.50	17	135.59	136.50	-3	10,591	-0.03%
2020/11/04	97.1	132.66	24.1	132.75	135.00	73	10,510	0.69%
2020/11/03	17.1	126.00	29	127.45	127.00	-11.9	10,071	-0.12%
2020/11/02	2	119.50	3	120.17	119.50	-1	9,829	-0.01%
2020/10/30	5.1	120.30	2	120.50	120.00	3.1	9,998	0.03%
2020/10/29	5	117.70	2	120.75	121.00	3	10,137	0.03%
2020/10/28	7	121.79	10	121.50	120.50	-3	10,289	-0.03%
2020/10/27	3	120.67	3	122.50	124.00	0	10,407	0.00%
2020/10/26	11	124.73	9.1	125.88	122.50	1.9	10,636	0.02%
2020/10/23	9.1	122.96	19	123.58	124.50	-9.9	10,925	-0.09%
2020/10/22	8	120.19	6	119.67	121.00	2	11,681	0.02%
2020/10/21	4	118.75	4	118.88	117.00	0	12,242	0.00%
2020/10/20	8	117.06	7	117.07	117.50	1	12,615	0.01%
2020/10/19	6	119.17	2	120.00	118.50	4	12,784	0.03%
2020/10/16	6	120.42	2	122.50	118.50	4	13,006	0.03%
2020/10/15	2	123.25	7	123.71	123.00	-5	13,396	-0.04%
2020/10/14	2	123.50	1.1	123.86	122.50	0.9	13,720	0.01%
2020/10/13	3.1	122.37	7	122.51	123.50	-3.9	14,190	-0.03%
2020/10/12	6	123.00	6	122.92	121.50	0	14,629	0.00%
2020/10/08	10	121.05	19	121.42	121.00	-9	15,305	-0.06%
2020/10/07	2	118.25	1	118.00	118.00	1	15,940	0.01%
2020/10/06	4	118.25	1	118.00	117.00	3	16,476	0.02%
2020/10/05	2	116.25	2	117.00	116.50	0	17,141	0.00%
2020/09/30	5	114.40	7	114.93	117.00	-2	17,743	-0.01%
2020/09/29	5	114.60	2	115.25	113.50	3	18,154	0.02%
2020/09/28	5.3	113.24	5	113.60	114.00	0.3	18,800	0.00%
2020/09/25	12	112.13	7	112.86	110.50	5	19,141	0.03%
2020/09/24	5	115.10	7	115.71	115.00	-2	19,447	-0.01%
2020/09/23	6	117.58	7	117.43	119.50	-1	20,036	0.00%
2020/09/22	32	120.02	33	120.30	118.00	-1	20,364	0.00%
2020/09/21	12	126.13	12	127.88	125.50	0	20,809	0.00%
2020/09/18	6	127.50	4	128.25	127.00	2	21,670	0.01%
2020/09/17	14	127.82	12.1	127.75	127.00	2	22,528	0.01%
2020/09/16	19	129.66	21.2	131.12	128.00	-2.2	23,416	-0.01%
2020/09/15	22	130.34	19	132.16	129.50	3	23,469	0.01%
2020/09/14	42.1	129.92	62	129.65	131.50	-19.9	23,225	-0.09%
2020/09/11	9.1	125.11	6.1	125.34	125.50	3	23,024	0.01%
2020/09/10	6	127.58	1	128.50	125.00	5	22,969	0.02%
2020/09/09	1	123.00	4	126.00	126.50	-3	22,944	-0.01%
2020/09/08	1.1	123.18	9	125.67	126.00	-7.9	22,944	-0.03%
2020/09/07	19	126.82	12	127.04	124.00	7	22,954	0.03%
2020/09/04	13	125.62	17	125.35	129.00	-4	22,976	-0.02%
2020/09/03	9	129.11	34.1	129.64	127.50	-25.1	22,886	-0.11%
2020/09/02	53.1	128.57	33	128.80	129.00	20.1	22,798	0.09%
2020/09/01	14	124.46	18	123.97	125.50	-4	22,541	-0.02%
2020/08/31	11	122.95	11	123.64	123.50	0	22,476	0.00%
2020/08/28	15.1	121.81	15	121.67	123.00	0.1	22,550	0.00%
2020/08/27	40	122.48	12	123.50	121.50	28	22,530	0.12%
2020/08/26	40.3	121.75	48	122.04	122.00	-7.8	22,493	-0.03%
2020/08/25	42	114.23	30	115.82	118.00	12	22,183	0.05%
2020/08/24	18	110.22	24	110.77	112.00	-6	21,931	-0.03%
2020/08/21	25	108.80	86	108.24	110.00	-61	21,832	-0.28%
2020/08/20	30	106.55	61	103.92	102.00	-31	21,572	-0.14%
2020/08/19	23	114.83	56	116.23	112.50	-33	21,309	-0.15%
2020/08/18	86	117.83	12	119.17	118.00	74	21,142	0.35%
2020/08/17	10	122.85	69.1	123.58	122.00	-59.1	20,998	-0.28%
2020/08/14	78.1	119.74	15	119.97	126.00	63.1	21,133	0.30%
2020/08/13	11	122.32	58	124.97	120.50	-47	20,947	-0.22%
2020/08/12	55	124.00	16	124.69	123.50	39	20,939	0.19%
2020/08/11	34	130.12	40	129.83	127.50	-6	20,872	-0.03%
2020/08/10	26	128.60	26	129.81	128.00	0	20,869	0.00%
2020/08/07	24	129.00	14.1	129.37	126.50	9.9	20,790	0.05%
2020/08/06	20	128.50	21	128.98	128.50	-1	20,802	0.00%
2020/08/05	14	128.57	20	129.52	127.00	-6	20,761	-0.03%
2020/08/04	34	128.12	77	128.09	128.00	-43	20,817	-0.21%
2020/08/03	13	126.42	20	127.80	125.00	-7	20,802	-0.03%
2020/07/31	13.1	124.66	9	124.44	126.00	4.1	20,709	0.02%
2020/07/30	19.1	124.89	17.1	125.49	123.00	2	20,683	0.01%
2020/07/29	73.2	120.03	46	119.08	125.00	27.2	20,576	0.13%
2020/07/28	93	129.05	91.2	132.02	119.00	1.8	20,433	0.01%
2020/07/27	65	127.79	40	128.30	130.00	25	19,670	0.13%
2020/07/24	34	125.25	34	126.81	122.00	0	19,162	0.00%
2020/07/23	60	126.43	33.1	127.62	125.50	26.9	18,906	0.14%
2020/07/22	24	125.96	13	126.23	128.00	11	18,943	0.06%
2020/07/21	32	125.61	42	125.98	126.50	-10	18,718	-0.05%
2020/07/20	33.2	118.30	27	119.74	120.50	6.2	18,387	0.03%
2020/07/17	42	122.64	38.2	123.77	121.50	3.8	18,135	0.02%
2020/07/16	36.2	125.57	37	126.51	128.00	-0.8	17,773	0.00%
2020/07/15	68	130.35	78.6	131.49	125.00	-10.6	17,379	-0.06%
2020/07/14	74.1	140.54	69	141.15	136.50	5.1	16,998	0.03%
2020/07/13	21	136.38	18	137.33	140.50	3	16,475	0.02%
2020/07/10	37.2	133.26	44	133.05	128.00	-6.8	16,084	-0.04%
2020/07/09	20	139.63	20	137.83	138.00	0	15,491	0.00%
2020/07/08	16	132.06	42	132.44	133.00	-26	14,981	-0.17%
2020/07/07	46.3	129.24	70	129.52	129.50	-23.7	14,728	-0.16%
2020/07/06	39	119.76	45	122.56	123.00	-6	14,173	-0.04%
2020/07/03	67	121.63	32.5	123.11	119.50	34.5	13,982	0.25%
2020/07/02	28.1	123.52	34	122.13	125.00	-5.9	13,554	-0.04%
2020/07/01	30.2	116.08	47	116.45	116.00	-16.8	12,873	-0.13%
2020/06/30	96.2	115.12	81	115.25	112.00	15.2	12,431	0.12%
2020/06/29	113	112.12	85	113.14	115.00	28	11,637	0.24%	大買/
2020/06/24	76	103.24	87	101.76	105.50	-11	10,716	-0.10%
2020/06/23	68	95.17	58	94.11	96.10	10	9,831	0.10%
2020/06/22	23.1	86.45	33	86.37	87.40	-9.9	8,916	-0.11%
2020/06/19	8	83.94	3	85.07	84.00	5	8,763	0.06%
2020/06/18	11	83.14	15	82.96	84.40	-4	8,698	-0.05%
2020/06/17	5	81.44	2	81.80	81.30	3	8,622	0.03%
2020/06/16	2	81.65	10	82.21	82.30	-8	8,616	-0.09%
2020/06/15	16	80.24	1	81.40	79.80	15	8,564	0.18%
2020/06/12	6	79.65	6	80.13	81.50	0	8,550	0.00%
2020/06/11	15	83.63	8	82.83	81.60	7	8,523	0.08%
2020/06/10	2	86.10	8	86.39	86.10	-6	8,428	-0.07%
2020/06/09	15	86.45	17	86.72	86.00	-2	8,424	-0.02%
2020/06/08	9	87.07	16	87.71	86.80	-7	8,733	-0.08%
2020/06/05	10	86.98	11	87.01	86.80	-1	8,930	-0.01%
2020/06/04	23	86.95	16	87.83	86.50	7	9,056	0.08%
2020/06/03	13	85.80	11	86.12	85.90	2	9,109	0.02%
2020/06/02	23	86.37	15	86.67	84.00	8	9,114	0.09%
2020/06/01	9	84.28	6	83.98	85.20	3	9,265	0.03%
2020/05/29	5	81.98	7	82.23	81.70	-2	9,465	-0.02%
2020/05/28	7	82.60	3	83.00	81.50	4	9,550	0.04%
2020/05/27	10	84.48	5	84.42	84.00	5	9,539	0.05%
2020/05/26	22	85.21	10	84.85	84.50	12	9,532	0.13%
2020/05/25	4	82.78	24	82.38	83.40	-20	9,439	-0.21%
2020/05/22	2	83.00	33.2	83.18	81.90	-31.2	9,445	-0.33%
2020/05/21	99.2	83.20	68	83.29	84.50	31.2	9,372	0.33%
2020/05/20	6	78.35	8	78.51	78.20	-2	9,126	-0.02%
2020/05/19	20	78.98	6	78.20	77.70	14	9,054	0.15%
2020/05/18	20	80.82	37	79.94	79.10	-17	8,949	-0.19%
2020/05/15	77	84.75	88	82.78	83.50	-11	8,879	-0.12%
2020/05/14	49	88.12	32	87.09	85.20	17	8,911	0.19%
2020/05/13	19	87.52	28	87.64	88.40	-9	9,000	-0.10%
2020/05/12	12	86.33	18.1	85.99	86.10	-6.1	9,134	-0.07%
2020/05/11	48.1	87.17	32	87.24	87.30	16.1	9,661	0.17%
2020/05/08	5	85.32	11	85.55	84.80	-6	9,777	-0.06%
2020/05/07	12	83.58	9	84.21	83.70	3	9,807	0.03%
2020/05/06	22	82.04	7	82.16	81.70	15	9,836	0.15%
2020/05/05	12	84.63	7	86.09	83.50	5	9,946	0.05%
2020/05/04	30	84.27	39	83.91	85.00	-9	9,910	-0.09%
2020/04/30	14	82.94	15	83.43	82.70	-1	9,851	-0.01%
2020/04/29	11	83.01	9	82.76	81.90	2	9,859	0.02%
2020/04/28	20	82.82	18	82.73	82.00	2	9,997	0.02%
2020/04/27	56	80.98	12	81.18	83.00	44	9,876	0.45%
2020/04/24	5	78.06	5	78.36	77.70	0	9,790	0.00%
2020/04/23	5	78.36	14	78.22	78.10	-9	10,157	-0.09%
2020/04/22	3	74.87	2	75.60	76.80	1	10,429	0.01%
2020/04/21	12	75.60	43	77.20	75.00	-31	10,445	-0.30%
2020/04/20	6	78.62	9.2	78.13	78.60	-3.2	10,568	-0.03%
2020/04/17	38	81.00	29	81.19	79.40	9	10,565	0.09%
2020/04/16	24.2	76.97	18	77.05	78.00	6.2	10,358	0.06%
2020/04/15	20	75.75	13	74.58	74.70	7	10,145	0.07%
2020/04/14	7	73.27	15	73.07	73.60	-8	9,967	-0.08%
2020/04/13	17	72.38	8	73.53	72.10	9	9,871	0.09%
2020/04/10	31	73.64	42	73.40	74.50	-11	9,748	-0.11%
2020/04/09	23	71.71	10	72.94	71.20	13	9,553	0.14%
2020/04/08	20	71.26	0	0.00	73.30	20	9,411	0.21%
2020/04/07	6	68.50	0	0.00	69.00	6	9,184	0.07%
2020/03/31	0	0.00	1	58.00	59.00	-1	9,188	-0.01%
2020/03/27	0	0.00	1	57.50	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	3	56.07	58.50	-3	9,843	-0.03%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/20	0	0.00	2	47.28	48.55	-2	10,709	-0.02%
2020/03/18	1	52.00	0.1	49.05	49.05	0.9	11,755	0.01%
2020/03/17	33	54.90	11	54.27	54.50	22	12,081	0.18%
2020/03/16	0	0.00	3	60.60	59.90	-3	12,017	-0.02%
2020/03/13	0	0.00	9	66.50	66.50	-9	11,967	-0.08%
2020/03/12	39	76.22	28	75.85	73.80	11	11,995	0.09%
2020/03/11	14	83.46	32.3	85.94	82.00	-18.3	11,586	-0.16%
2020/03/10	39	84.97	24	84.09	88.90	15	11,269	0.13%
2020/03/09	25	87.99	23	88.37	85.40	2	11,052	0.02%
2020/03/06	12	92.84	9	92.97	92.20	3	10,805	0.03%
2020/03/05	30.1	93.88	34	93.07	94.40	-3.9	10,694	-0.04%
2020/03/04	26	90.62	23	92.50	90.50	3	10,369	0.03%
2020/03/03	20	92.19	13	92.52	93.30	7	10,123	0.07%
2020/03/02	46	85.98	17	86.04	88.00	29	10,366	0.28%
2020/02/27	6	89.35	6	89.28	88.90	0	10,608	0.00%
2020/02/26	1	92.70	2	91.35	91.00	-1	10,801	-0.01%
2020/02/25	5	92.09	9	92.51	92.80	-4	11,563	-0.03%
2020/02/24	1	90.20	23	90.30	92.00	-22	12,057	-0.18%
2020/02/21	8	90.24	4	90.45	90.70	4	12,145	0.03%
2020/02/20	9	90.38	14	90.20	90.50	-5	12,200	-0.04%
2020/02/19	2	89.40	1	87.40	89.60	1	12,238	0.01%
2020/02/18	12.1	88.60	9	87.98	87.10	3.1	12,283	0.02%
2020/02/17	33.1	91.51	20	92.79	90.30	13.1	12,367	0.11%
2020/02/14	10	92.60	37	93.27	92.90	-27	12,039	-0.22%
2020/02/13	43	93.68	31	93.09	92.20	12	11,828	0.10%
2020/02/12	38	93.19	28	93.11	93.90	10	11,698	0.09%
2020/02/11	21	88.75	44	89.19	90.30	-23	11,126	-0.21%
2020/02/10	15	82.51	9	82.42	82.10	6	10,831	0.06%
2020/02/07	19	82.52	17	82.93	81.50	2	10,693	0.02%
2020/02/06	36.1	82.97	28	82.93	84.50	8.1	10,615	0.08%
2020/02/05	27	79.57	8	79.84	79.10	19	10,467	0.18%
2020/02/04	13	79.71	9	79.51	80.20	4	10,441	0.04%
2020/02/03	2	73.35	20	73.99	74.70	-18	10,361	-0.17%
2020/01/31	28	78.37	35	79.00	78.60	-7	10,724	-0.07%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	25	89.97	11	90.65	89.60	14	11,261	0.12%
2020/01/17	50	88.92	74	89.54	90.00	-24	11,488	-0.21%
2020/01/16	34	85.95	34	86.00	87.20	0	11,434	0.00%
2020/01/15	10	83.88	21.1	84.12	83.50	-11.1	11,303	-0.10%
2020/01/14	14.1	83.99	65	82.55	84.60	-50.9	11,542	-0.44%
2020/01/13	26	81.11	23	81.53	80.60	3	11,503	0.03%
2020/01/10	24	80.28	5	82.20	80.30	19	11,529	0.16%
2020/01/09	5	79.40	0	0.00	80.80	5	11,344	0.04%
2020/01/03	1	80.10	0	0.00	79.20	1	11,433	0.01%
2020/01/02	4	81.20	0	0.00	80.00	4	11,458	0.03%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	4	80.65	81.00	-4	11,507	-0.03%
2019/12/26	0	0.00	17	79.72	79.50	-17	11,499	-0.15%
2019/12/25	43	79.59	22.1	80.93	77.80	20.9	11,476	0.18%
2019/12/24	12.1	79.80	12	79.67	80.50	0.1	11,212	0.00%
2019/12/23	15	77.36	33	76.91	77.70	-18	11,084	-0.16%
2019/12/20	14	80.91	8.1	80.92	78.80	5.9	10,936	0.05%
2019/12/19	29	84.50	25	84.54	83.00	4	10,824	0.04%
2019/12/18	11.1	82.08	5	82.80	83.00	6.1	10,621	0.06%
2019/12/17	12	82.54	12.2	83.23	82.80	-0.2	10,511	0.00%
2019/12/16	34.1	82.69	35	82.90	83.50	-0.9	10,491	-0.01%
2019/12/13	45.1	80.51	19	80.86	79.40	26.1	10,099	0.26%
2019/12/12	12	76.45	50	78.16	79.70	-38	9,473	-0.40%
2019/12/11	2	73.00	2	72.00	72.50	0	9,150	0.00%
2019/12/10	0	0.00	3	70.73	71.30	-3	9,143	-0.03%
2019/12/09	0	0.00	26	70.70	71.50	-26	9,189	-0.28%
2019/12/05	0	0.00	2	67.80	67.40	-2	9,199	-0.02%
2019/12/04	0	0.00	1	67.00	67.40	-1	9,452	-0.01%
2019/12/03	0	0.00	1	64.00	65.00	-1	9,504	-0.01%
2019/12/02	0	0.00	2	64.90	64.80	-2	9,657	-0.02%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	40	67.16	11.1	67.46	66.20	29	9,792	0.30%
2019/11/26	20.1	70.35	12.1	69.86	69.90	8	9,471	0.08%
2019/11/25	30	69.85	18	70.86	70.30	12	9,255	0.13%
2019/11/22	79.1	71.52	107	71.57	71.00	-27.9	9,023	-0.31%	大賣/
2019/11/21	64	67.50	60	66.64	70.00	4	8,275	0.05%
2019/11/20	35	64.27	24	64.57	63.70	11	7,756	0.14%
2019/11/19	19	63.88	7	64.23	64.10	12	7,777	0.15%
2019/11/18	3	64.50	14	64.45	63.50	-11	8,006	-0.14%
2019/11/15	17	64.04	12	64.43	64.00	5	8,002	0.06%
2019/11/14	18	62.93	26	62.83	64.30	-8	7,985	-0.10%
2019/11/13	4	63.98	13	63.10	63.60	-9	8,007	-0.11%
2019/11/12	11	63.55	4	63.43	63.60	7	8,029	0.09%
2019/11/11	10	60.75	22.1	61.55	60.90	-12.1	8,044	-0.15%
2019/11/08	26.1	66.24	19	65.11	67.00	7.1	7,968	0.09%
2019/11/07	10	64.74	16.1	65.91	64.20	-6.1	7,975	-0.08%
2019/11/06	13	66.52	19	66.69	65.90	-6	8,028	-0.07%
2019/11/05	14	67.14	9.1	66.87	66.60	4.9	8,016	0.06%
2019/11/04	14	66.84	33	66.70	67.00	-19	8,031	-0.24%
2019/11/01	13.1	64.19	0	0.00	65.70	13.1	7,989	0.16%
2019/10/31	6	63.77	35.1	63.71	62.90	-29.1	7,970	-0.36%
2019/10/30	55	64.53	26	64.30	65.30	29	7,902	0.37%
2019/10/29	69.1	62.05	98	62.18	62.50	-28.9	7,459	-0.39%
2019/10/28	58	60.82	35.1	61.02	62.50	23	7,213	0.32%
2019/10/25	16.1	58.40	26	58.31	58.40	-9.9	6,847	-0.14%
2019/10/24	27	55.79	51	54.60	57.10	-24	6,622	-0.36%
2019/10/23	45	52.98	13	54.73	53.20	32	6,388	0.50%
2019/10/22	21	53.10	32	52.79	53.40	-11	6,493	-0.17%
2019/10/21	15	50.93	7	49.99	50.70	8	6,472	0.12%
2019/10/18	5	48.58	2	48.38	48.75	3	6,602	0.05%
2019/10/17	1	47.15	0	0.00	47.10	1	6,751	0.01%
2019/10/15	0	0.00	2	46.90	46.70	-2	6,832	-0.03%
2019/10/14	5	45.88	3	45.85	45.85	2	6,886	0.03%
2019/10/09	1	46.75	1	46.75	46.75	0	6,921	0.00%
2019/10/08	0	0.00	21	47.19	46.80	-21	7,248	-0.29%
2019/10/04	0	0.00	2	48.85	48.00	-2	7,409	-0.03%
2019/10/03	3	48.37	0	0.00	48.45	3	7,488	0.04%
2019/10/02	18	47.50	0	0.00	47.65	18	7,522	0.24%
2019/10/01	17	48.00	10	48.17	47.80	7	7,684	0.09%
2019/09/27	0	0.00	1	47.20	47.80	-1	7,994	-0.01%
2019/09/26	2	47.93	13	47.99	47.70	-11	8,055	-0.14%
2019/09/25	11	48.60	0	0.00	48.60	11	7,997	0.14%
2019/09/24	38	50.13	47	50.36	49.20	-9	7,972	-0.11%
2019/09/23	30	50.88	38	50.62	51.60	-8	7,820	-0.10%
2019/09/20	0	0.00	32	49.59	49.65	-32	7,658	-0.42%
2019/09/19	44	50.03	3	49.78	49.75	41	7,631	0.54%
2019/09/18	1	48.70	0	0.00	48.70	1	7,452	0.01%
2019/09/17	1	49.10	0	0.00	48.20	1	7,429	0.01%
2019/09/16	16	49.63	6	49.59	49.15	10	7,406	0.14%
2019/09/12	1	49.10	0	0.00	49.10	1	7,355	0.01%
2019/09/11	0	0.00	3	49.75	48.90	-3	7,347	-0.04%
2019/09/10	11	48.67	1	48.70	48.70	10	7,287	0.14%
2019/09/09	8	49.55	2	49.65	49.55	6	7,298	0.08%
2019/09/06	9	50.13	8	50.19	49.60	1	7,253	0.01%
2019/09/05	11	49.65	2	49.20	49.10	9	6,993	0.13%
2019/09/04	2	49.03	4	49.28	49.00	-2	6,930	-0.03%
2019/09/03	2	48.28	14.1	48.28	48.15	-12.1	6,843	-0.18%
2019/09/02	1	47.90	1	47.75	47.80	0	6,790	0.00%
2019/08/30	10	48.07	15	47.86	48.10	-5	6,767	-0.07%
2019/08/29	0	0.00	1	47.15	46.95	-1	6,653	-0.02%
2019/08/28	18	46.93	6	46.86	46.50	12	6,616	0.18%
2019/08/27	0	0.00	9	46.11	45.75	-9	6,507	-0.14%
2019/08/26	0	0.00	9	45.44	45.25	-9	6,483	-0.14%
2019/08/23	1	47.10	0	0.00	47.10	1	6,419	0.02%
2019/08/22	8	48.61	13	49.64	48.20	-5	6,365	-0.08%
2019/08/21	29	49.25	9	49.01	49.50	20	6,219	0.32%
2019/08/20	5	47.95	0	0.00	46.70	5	5,900	0.08%
2019/08/16	7	48.14	0	0.00	46.15	7	5,768	0.12%
2019/08/15	0	0.00	1	46.30	49.10	-1	5,559	-0.02%
2019/08/14	0	0.00	1	48.95	47.70	-1	5,492	-0.02%
2019/08/13	0	0.00	1	48.35	47.70	-1	5,415	-0.02%
2019/08/12	1	48.65	9	49.06	48.90	-8	5,341	-0.15%
2019/08/08	10	47.36	7	47.21	47.85	3	5,247	0.06%
2019/08/07	1	45.60	0	0.00	44.30	1	5,122	0.02%
2019/08/05	4	47.06	8	46.60	46.35	-4	4,992	-0.08%
2019/08/02	1	46.80	1	46.55	46.50	0	4,936	0.00%
2019/08/01	0	0.00	31	48.17	48.25	-31	4,875	-0.64%
2019/07/31	29	48.71	20	48.78	49.00	9	4,831	0.19%
2019/07/30	2	47.25	2	47.35	47.50	0	4,736	0.00%
2019/07/29	5	49.90	1	49.65	49.50	4	4,617	0.09%
2019/07/26	8	51.51	6.2	51.69	51.00	1.8	4,519	0.04%
2019/07/25	2	51.25	16	50.73	51.50	-14	4,353	-0.32%
2019/07/24	51.2	50.56	26	50.75	51.50	25.2	4,223	0.60%
2019/07/23	8	49.46	45.3	49.16	48.05	-37.3	3,858	-0.97%
2019/07/22	34	47.25	22.4	46.94	48.95	11.6	3,506	0.33%
2019/07/19	33	44.44	5	44.29	44.50	28	3,149	0.89%
2019/07/18	1	42.50	6	42.10	41.95	-5	2,877	-0.17%
2019/07/17	0	0.00	1	43.60	43.25	-1	2,829	-0.04%
2019/07/16	0	0.00	2	44.18	44.00	-2	2,815	-0.07%
2019/07/15	11	43.09	12	42.59	43.65	-1	2,741	-0.04%
2019/07/12	10	44.32	60	44.65	43.10	-50	2,702	-1.85%
2019/07/11	60	41.97	34	41.69	43.00	26	2,412	1.08%
2019/07/10	31	40.74	1	40.70	40.80	30	2,316	1.30%
2019/07/09	11	42.10	15	41.70	40.40	-4	2,410	-0.17%
2019/07/08	3	42.13	3	41.57	41.30	0	2,324	0.00%
2019/07/05	22	41.71	22	42.12	42.40	0	2,310	0.00%
2019/07/04	26	40.38	32	40.28	40.30	-6	2,161	-0.28%
2019/07/03	2	38.70	9	38.19	39.30	-7	1,933	-0.36%
2019/07/02	6	35.58	10	35.33	35.75	-4	1,850	-0.22%
2019/07/01	7	35.28	9	35.22	35.20	-2	1,845	-0.11%
2019/06/28	6	34.18	2	34.00	34.35	4	1,851	0.22%
2019/06/27	1	33.85	0	0.00	33.80	1	1,887	0.05%
2019/06/26	0	0.00	2	33.43	33.70	-2	1,907	-0.10%
2019/06/25	0.1	33.90	0	0.00	33.65	0.1	1,971	0.00%
2019/06/24	1.1	34.13	1	34.45	34.20	0.1	2,078	0.00%
2019/06/21	1	35.10	1	35.15	34.65	0	2,070	0.00%
2019/06/20	2	34.58	0	0.00	34.55	2	2,057	0.10%
2019/06/17	3	35.10	1	35.15	34.85	2	2,070	0.10%
2019/06/13	0	0.00	1	34.10	33.60	-1	2,022	-0.05%
2019/06/12	0	0.00	1	34.45	34.30	-1	2,045	-0.05%
2019/06/11	9	34.36	1	34.65	34.00	8	2,045	0.39%
2019/06/10	1	32.15	0	0.00	32.45	1	1,978	0.05%
2019/06/06	1	31.65	0	0.00	31.65	1	1,978	0.05%
2019/06/04	1	31.40	0	0.00	31.40	1	1,980	0.05%
2019/06/03	0	0.00	2	32.00	32.05	-2	2,032	-0.10%
2019/05/31	1	32.60	0	0.00	32.55	1	2,041	0.05%
2019/05/30	1	32.90	0	0.00	32.35	1	2,038	0.05%
2019/05/28	1	31.70	0	0.00	33.15	1	2,048	0.05%
2019/05/24	0	0.00	13	31.40	31.85	-13	2,089	-0.62%
2019/05/23	0	0.00	5	31.55	31.50	-5	2,102	-0.24%
2019/05/14	1	35.10	0	0.00	35.10	1	2,621	0.04%
2019/05/09	1	36.00	2	36.98	36.10	-1	2,759	-0.04%
2019/05/07	3	38.93	0	0.00	38.50	3	2,814	0.11%
2019/05/06	3	38.52	4	38.50	38.50	-1	2,907	-0.03%
2019/05/03	2.1	40.00	0	0.00	39.75	2.1	3,405	0.06%
2019/05/02	1	39.55	0	0.00	39.80	1	3,565	0.03%
2019/04/29	2	39.80	0	0.00	39.30	2	3,562	0.06%
2019/04/26	2	40.78	1	40.60	40.75	1	3,544	0.03%
2019/04/25	11	42.11	0	0.00	42.00	11	3,523	0.31%
2019/04/23	0	0.00	1	43.25	42.50	-1	3,508	-0.03%
2019/04/22	1	43.30	0	0.00	43.30	1	3,497	0.03%
2019/04/19	0	0.00	1	42.20	41.80	-1	3,463	-0.03%
2019/04/18	1	41.00	1	41.35	41.40	0	3,447	0.00%
2019/04/17	1.2	44.08	5	43.98	43.60	-3.8	3,387	-0.11%
2019/04/16	4	43.14	2	43.25	43.30	2	3,329	0.06%
2019/04/15	23	43.93	5	43.61	44.00	18	3,260	0.55%
2019/04/12	0	0.00	3	41.82	42.00	-3	3,118	-0.10%
2019/04/11	4	41.63	4	42.44	41.20	0	3,102	0.00%
2019/04/10	5	41.97	7	41.84	41.90	-2	3,043	-0.07%
2019/04/09	3	42.87	14	42.43	42.70	-11	3,017	-0.36%
2019/04/08	2	41.33	1	41.50	41.45	1	2,915	0.03%
2019/04/03	0	0.00	2	41.10	40.90	-2	2,892	-0.07%
2019/04/02	3	41.40	5	41.70	41.45	-2	2,886	-0.07%
2019/04/01	13	41.41	10	41.40	40.95	3	2,858	0.10%
2019/03/29	1	40.60	0	0.00	40.00	1	2,810	0.04%
2019/03/28	7	41.84	40	41.67	40.70	-33	2,797	-1.18%
2019/03/27	12	41.38	8	41.44	41.60	4	2,738	0.15%
2019/03/25	0	0.00	2	39.53	38.95	-2	2,649	-0.08%
2019/03/22	2	40.38	4	40.35	40.50	-2	2,641	-0.08%
2019/03/21	1	38.85	1	39.30	39.00	0	2,615	0.00%
2019/03/20	2	39.18	4	39.18	39.15	-2	2,631	-0.08%
2019/03/19	0	0.00	7	39.40	39.15	-7	2,632	-0.27%
2019/03/18	1	39.50	1	40.05	39.35	0	2,645	0.00%
2019/03/15	4	39.58	3	39.48	39.45	1	2,655	0.04%
2019/03/14	1	38.65	1	39.10	38.50	0	2,645	0.00%
2019/03/12	3	38.72	1	39.30	38.50	2	2,703	0.07%
2019/03/11	5	38.88	1	39.05	38.85	4	2,736	0.15%
2019/03/08	1	37.10	1	38.20	38.45	0	2,814	0.00%
2019/03/07	6	39.03	7	37.83	38.00	-1	2,872	-0.03%
2019/03/06	12	40.37	0	0.00	40.05	12	2,892	0.41%
2019/03/05	17	40.69	1	41.00	40.60	16	2,926	0.55%
2019/03/04	11	40.65	0	0.00	40.65	11	2,959	0.37%
2019/02/27	1	40.00	0	0.00	40.00	1	2,970	0.03%
2019/02/26	3	40.67	7	40.79	40.20	-4	2,979	-0.13%
2019/02/22	6	41.12	1	40.95	40.75	5	3,024	0.17%
2019/02/21	6	41.88	17	41.82	41.50	-11	3,023	-0.36%
2019/02/20	12	41.38	6	41.12	41.10	6	2,984	0.20%
2019/02/19	8	42.33	4	42.10	41.40	4	2,963	0.13%
2019/02/18	4	40.93	5	41.05	41.10	-1	2,940	-0.03%
2019/02/15	17	42.20	16.1	43.15	42.00	0.9	2,897	0.03%
2019/02/14	18	43.21	7	43.58	43.25	11	2,836	0.39%
2019/02/13	5	41.55	1	40.50	41.10	4	2,698	0.15%
2019/02/12	6	39.55	8	39.69	39.55	-2	2,629	-0.08%
2019/02/11	2	40.15	6	39.78	39.80	-4	2,624	-0.15%
2019/01/30	1	37.80	4	37.88	38.00	-3	2,563	-0.12%
2019/01/29	3	37.50	3	37.53	37.45	0	2,623	0.00%
2019/01/28	5	38.55	12	38.41	38.20	-7	2,676	-0.26%
2019/01/25	12	38.14	11	38.03	38.10	1	2,673	0.04%
2019/01/24	23.1	38.27	9	38.18	38.30	14.1	2,630	0.53%
2019/01/23	10	36.44	8	36.53	37.00	2	2,159	0.09%
2019/01/22	1	34.05	5	33.89	33.65	-4	2,019	-0.20%
2019/01/21	4	33.49	1	33.70	33.50	3	2,031	0.15%
2019/01/18	1	32.85	1	33.45	33.55	0	2,082	0.00%
2019/01/17	0	0.00	1	33.45	32.75	-1	2,130	-0.05%
2019/01/16	0	0.00	3	32.63	33.10	-3	2,164	-0.14%
2019/01/11	1	33.60	0	0.00	32.65	1	2,273	0.04%
2019/01/10	2	33.50	0	0.00	33.60	2	2,281	0.09%
2019/01/07	2	33.25	0	0.00	33.25	2	2,439	0.08%
2019/01/03	0	0.00	2	32.95	32.85	-2	2,569	-0.08%
2019/01/02	0	0.00	1	33.65	33.75	-1	2,641	-0.04%