精材 (3374)-中國信託-新竹券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	37	118.20	1	118.50	117.00	36	2,021	1.78%
2024/05/02	0	117.00	0	0.00	116.50	0	2,043	0.00%
2024/04/29	0.1	118.00	0	0.00	118.00	0.1	2,100	0.00%
2024/04/26	0	116.00	0	0.00	117.00	0	2,129	0.00%
2024/04/25	0	115.00	0	0.00	114.50	0	2,190	0.00%
2024/04/24	1	114.52	0	0.00	115.50	1	2,205	0.05%
2024/04/23	1	113.00	0	0.00	113.50	1	2,217	0.05%
2024/04/22	1.1	113.50	1	112.00	111.00	0.1	2,219	0.00%
2024/04/19	0.5	112.00	0	0.00	113.50	0.5	2,216	0.02%
2024/04/18	0	117.00	0	0.00	117.50	0	2,195	0.00%
2024/04/17	0	0.00	3	118.17	117.50	-3	2,193	-0.14%
2024/04/16	2	117.05	1.3	118.92	117.50	0.7	2,187	0.03%
2024/04/11	1	126.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	2	128.50	0	0.00	129.00	2	2,162	0.09%
2024/04/09	0	0.00	3	130.50	127.50	-3	2,159	-0.14%
2024/04/08	1	127.00	1	127.50	127.00	0	2,133	0.00%
2024/04/03	0.5	126.50	0	0.00	127.50	0.5	2,131	0.02%
2024/04/02	6	127.17	1	127.50	127.50	5	2,130	0.23%
2024/04/01	11.2	124.03	0	0.00	124.50	11.2	2,121	0.53%
2024/03/29	16.2	123.94	0	0.00	124.00	16.2	2,127	0.76%
2024/03/27	0	0.00	1	124.50	124.00	-1	2,137	-0.05%
2024/03/26	1	125.50	1	125.50	124.50	0	2,136	0.00%
2024/03/25	0.1	128.00	0	0.00	127.50	0.1	2,153	0.00%
2024/03/22	2.1	129.26	3	130.67	128.50	-1	2,159	-0.04%
2024/03/21	2	127.75	0	0.00	127.00	2	2,134	0.09%
2024/03/20	0	0.00	1	128.00	126.00	-1	2,190	-0.05%
2024/03/19	0	0.00	1	126.50	126.50	-1	2,207	-0.05%
2024/03/18	2.2	126.00	0.6	126.00	126.50	1.6	2,216	0.07%
2024/03/15	1.2	125.17	0	0.00	123.50	1.2	2,250	0.05%
2024/03/14	0.2	127.25	0	0.00	125.50	0.2	2,331	0.01%
2024/03/13	0	0.00	2	128.50	126.50	-2	2,357	-0.08%
2024/03/12	0.2	129.29	2	129.50	129.50	-1.8	2,385	-0.08%
2024/03/11	0	0.00	1	128.50	128.50	-1	2,393	-0.04%
2024/03/08	1	133.50	0.1	132.50	129.50	1	2,439	0.04%
2024/03/07	3	133.33	2	133.25	131.50	1	2,390	0.04%
2024/03/06	0.1	132.50	4	132.38	132.00	-4	2,447	-0.16%
2024/03/05	0.1	132.00	1	132.00	131.50	-0.9	2,529	-0.04%
2024/03/04	1	132.00	0	0.00	130.50	1	2,580	0.04%
2024/03/01	0	0.00	0.3	129.50	129.50	-0.3	2,691	-0.01%
2024/02/29	0.1	131.00	1	130.00	132.00	-0.9	2,817	-0.03%
2024/02/27	1	131.50	4	130.13	128.50	-3	2,893	-0.10%
2024/02/26	5	131.50	6	131.33	130.50	-1	3,073	-0.03%
2024/02/23	3.5	134.23	5	133.10	132.50	-1.5	3,063	-0.05%
2024/02/22	0.3	131.58	41	131.50	131.50	-40.7	3,009	-1.35%
2024/02/21	8.6	129.67	2	130.25	129.50	6.6	2,972	0.22%
2024/02/20	1.1	135.50	0	0.00	135.50	1.1	2,886	0.04%
2024/02/19	4	135.13	3	136.00	133.50	1	2,822	0.04%
2024/02/16	2	131.00	3	132.17	132.50	-1	2,756	-0.04%
2024/02/15	2.1	130.57	25	129.40	131.50	-22.9	2,759	-0.83%
2024/02/05	1	127.00	1	128.50	126.50	0	2,821	0.00%
2024/02/02	1.1	127.86	1.3	128.46	128.00	-0.2	2,833	-0.01%
2024/02/01	2	127.50	0	0.00	126.00	2	2,787	0.07%
2024/01/31	2	127.00	0	0.00	125.50	2	2,787	0.07%
2024/01/30	0	0.00	1	126.00	127.00	-1	2,866	-0.03%
2024/01/29	0.1	127.00	0	0.00	126.50	0.1	2,963	0.00%
2024/01/26	0.2	127.00	0	0.00	126.00	0.2	2,974	0.01%
2024/01/25	4	127.50	0.1	127.50	126.50	3.9	2,989	0.13%
2024/01/24	1	127.50	4	129.13	127.50	-3	2,970	-0.10%
2024/01/22	0.1	127.00	0	0.00	127.00	0.1	2,955	0.00%
2024/01/19	0.5	126.50	0.1	127.50	125.50	0.4	2,939	0.01%
2024/01/18	2	123.00	0	0.00	124.00	2	2,920	0.07%
2024/01/17	0	0.00	2	122.75	122.00	-2	2,970	-0.07%
2024/01/15	0.3	122.77	0	0.00	123.50	0.3	2,988	0.01%
2024/01/12	1	122.00	0	0.00	122.00	1	3,070	0.03%
2024/01/11	0.1	121.00	8	121.25	122.50	-7.9	3,149	-0.25%
2024/01/10	5	121.50	0	0.00	121.50	5	3,164	0.16%
2024/01/09	0	0.00	3	121.00	120.50	-3	3,195	-0.09%
2024/01/08	0.1	123.00	0	0.00	120.50	0.1	3,204	0.00%
2024/01/04	0.1	125.50	0	0.00	123.00	0.1	3,265	0.00%
2024/01/03	0	0.00	0.1	124.50	124.00	-0.1	3,256	0.00%
2024/01/02	5.1	126.01	0	0.00	126.00	5.1	3,248	0.16%
2023/12/29	0	0.00	2	127.00	127.50	-2	3,250	-0.06%
2023/12/28	0.1	127.50	0	0.00	128.00	0.1	3,273	0.00%
2023/12/27	3	128.00	1	128.50	128.00	2	3,291	0.06%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/25	0.2	126.50	5	125.60	125.00	-4.8	3,377	-0.14%
2023/12/22	1	125.00	3.1	126.15	124.50	-2.1	3,433	-0.06%
2023/12/21	1.1	125.46	0	0.00	125.00	1.1	3,416	0.03%
2023/12/20	1.2	126.83	0	0.00	125.00	1.2	3,405	0.04%
2023/12/19	0	0.00	2	126.75	127.00	-2	3,373	-0.06%
2023/12/18	0	129.00	1	129.00	128.00	-1	3,370	-0.03%
2023/12/15	0.2	130.90	1	131.00	130.00	-0.8	3,365	-0.02%
2023/12/14	0.1	130.00	0	0.00	130.00	0.1	3,308	0.00%
2023/12/13	1	127.98	1.1	128.05	128.00	-0.1	3,271	0.00%
2023/12/12	0.2	128.11	4	128.63	127.50	-3.8	3,258	-0.12%
2023/12/11	13.2	128.70	3	127.50	128.50	10.2	3,222	0.32%
2023/12/08	3.2	136.53	3	137.00	136.00	0.2	3,128	0.01%
2023/12/07	1	136.03	0.3	136.50	135.00	0.7	3,092	0.02%
2023/12/06	0	138.00	1	137.00	136.00	-1	3,046	-0.03%
2023/12/05	2.1	137.04	6	138.00	135.50	-3.9	3,037	-0.13%
2023/12/04	1.1	138.19	1	138.50	137.50	0.1	2,976	0.00%
2023/12/01	1	138.03	12	140.04	139.50	-11	2,929	-0.37%
2023/11/30	35	138.97	46	138.42	138.00	-11	2,840	-0.39%
2023/11/29	10.1	134.99	1	135.00	136.00	9.1	2,739	0.33%
2023/11/28	1.2	133.83	1	134.00	132.50	0.2	2,664	0.01%
2023/11/27	8.3	137.84	5	137.10	133.50	3.3	2,531	0.13%
2023/11/24	1.2	137.22	0	0.00	136.50	1.2	2,387	0.05%
2023/11/22	0	0.00	3	131.83	133.50	-3	2,096	-0.14%
2023/11/21	2.3	132.38	23	132.93	132.50	-20.7	2,064	-1.00%
2023/11/20	0.3	129.28	16	130.50	131.00	-15.7	2,017	-0.78%
2023/11/17	2.3	130.00	4	130.00	129.50	-1.7	1,997	-0.09%
2023/11/16	3	128.33	0	0.00	128.00	3	1,978	0.15%
2023/11/15	1.2	131.80	40	129.45	128.50	-38.9	1,973	-1.97%
2023/11/14	0.2	130.14	0.7	130.00	130.00	-0.5	1,941	-0.03%
2023/11/13	2.3	132.77	1	134.00	128.50	1.3	1,908	0.07%
2023/11/10	0.1	129.00	0	0.00	127.00	0.1	1,789	0.00%
2023/11/09	0	0.00	3	128.17	129.00	-3	1,763	-0.17%
2023/11/07	4.4	129.58	8	128.69	130.00	-3.6	1,712	-0.21%
2023/11/06	6.4	126.64	14	126.39	128.00	-7.6	1,633	-0.46%
2023/11/03	8	120.94	2	121.00	121.00	6	1,518	0.40%
2023/11/02	1	120.00	3	118.50	120.00	-2	1,517	-0.13%
2023/10/30	0	118.50	0	0.00	117.00	0	1,510	0.00%
2023/10/27	0.1	118.50	3	117.50	117.00	-2.9	1,535	-0.19%
2023/10/26	2.1	119.19	4	121.00	117.50	-1.9	1,550	-0.12%
2023/10/25	9	123.49	4	121.00	122.50	5	1,527	0.33%
2023/10/23	4	120.01	0	0.00	116.50	4	1,494	0.27%
2023/10/20	28	119.70	13	119.58	120.00	15	1,498	1.00%
2023/10/19	4	122.38	4	122.88	123.50	0	1,467	0.00%
2023/10/18	1	116.00	0	0.00	116.00	1	1,470	0.07%
2023/10/17	1	118.48	2	118.50	118.00	-1	1,490	-0.06%
2023/10/16	13	115.51	0	0.00	115.00	13	1,520	0.86%
2023/10/12	1	119.00	5	117.50	119.00	-4	1,593	-0.25%
2023/10/11	0.1	113.45	0	0.00	112.50	0.1	1,613	0.01%
2023/10/06	2	112.25	0	0.00	112.00	2	1,719	0.12%
2023/10/05	10.1	113.24	0	0.00	112.00	10.1	1,797	0.56%
2023/10/04	3	110.50	0	0.00	111.00	3	1,849	0.16%
2023/10/02	5	116.21	1	117.50	115.50	4	1,943	0.21%
2023/09/28	3	119.50	6	118.75	117.50	-3	2,015	-0.15%
2023/09/27	0	0.00	4	115.75	118.00	-4	2,224	-0.18%
2023/09/25	2.1	109.51	0	0.00	108.50	2.1	2,693	0.08%
2023/09/22	2	106.50	2	108.50	109.00	0	2,730	0.00%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1.1	108.19	0	0.00	108.00	1.1	2,834	0.04%
2023/09/18	2	112.00	0	0.00	113.00	2	2,992	0.07%
2023/09/15	0.1	114.00	0	0.00	113.50	0.1	3,046	0.00%
2023/09/14	0.3	113.50	0	0.00	113.00	0.3	3,093	0.01%
2023/09/13	0	112.00	0	0.00	110.50	0	3,163	0.00%
2023/09/12	0.1	110.50	0	0.00	110.50	0.1	3,224	0.00%
2023/09/11	0.1	110.00	0	0.00	110.00	0.1	3,387	0.00%
2023/09/08	1	113.02	0	0.00	111.50	1	3,478	0.03%
2023/09/06	0	0.00	7.1	116.35	116.00	-7.1	4,172	-0.17%
2023/09/05	0.2	116.17	0	0.00	117.00	0.2	4,457	0.00%
2023/09/04	0.1	114.50	0	0.00	113.00	0.1	4,748	0.00%
2023/09/01	2	113.50	0	0.00	114.00	2	4,907	0.04%
2023/08/30	0.1	113.00	0	0.00	112.00	0.1	4,926	0.00%
2023/08/28	1	109.54	0	0.00	110.00	1	4,935	0.02%
2023/08/25	0.1	112.00	0	0.00	111.00	0.1	4,937	0.00%
2023/08/23	0	111.50	1	112.50	113.00	-1	4,936	-0.02%
2023/08/22	1.1	111.02	0	0.00	110.50	1.1	4,959	0.02%
2023/08/21	0.1	110.50	0	0.00	111.00	0.1	4,962	0.00%
2023/08/18	0	111.00	0	0.00	109.00	0	4,945	0.00%
2023/08/17	3	112.00	0	0.00	112.00	3	4,932	0.06%
2023/08/16	1	110.50	1	108.50	110.00	0	4,920	0.00%
2023/08/15	0.1	110.50	0	0.00	110.00	0.1	4,908	0.00%
2023/08/14	2.1	109.97	1	108.50	109.00	1.1	4,897	0.02%
2023/08/11	2	112.50	1	113.50	113.50	1	4,858	0.02%
2023/08/10	3	113.54	0	0.00	113.00	3	4,851	0.06%
2023/08/09	0	0.00	0.1	116.00	117.00	-0.1	4,829	0.00%
2023/08/08	0	0.00	1	117.50	116.00	-1	4,820	-0.02%
2023/08/07	2	119.52	0	0.00	119.00	2	4,807	0.04%
2023/08/04	1	121.50	1	120.00	121.00	0	4,784	0.00%
2023/08/02	1	120.63	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2	123.00	0	0.00	123.50	2	4,750	0.04%
2023/07/31	0	129.50	0	0.00	125.00	0	4,721	0.00%
2023/07/28	5.1	128.90	0	0.00	128.50	5.1	4,688	0.11%
2023/07/27	0.1	127.50	0	0.00	127.00	0.1	4,669	0.00%
2023/07/25	3.3	129.20	3	128.50	129.00	0.3	4,639	0.01%
2023/07/24	6	126.67	26	125.62	126.50	-20	4,607	-0.43%
2023/07/21	4.1	130.01	1.3	129.88	129.50	2.8	4,566	0.06%
2023/07/19	8.1	134.87	2	135.50	134.00	6.1	4,475	0.14%
2023/07/18	5	133.50	2	133.00	132.50	3	4,433	0.07%
2023/07/17	12	135.21	0	0.00	134.00	12	4,399	0.27%
2023/07/14	5.4	136.95	0	0.00	138.00	5.4	4,358	0.12%
2023/07/13	9	137.38	2	139.00	134.50	7	4,332	0.16%
2023/07/12	26	137.73	3	137.00	137.00	23	4,253	0.54%
2023/07/11	2.1	134.74	1.3	136.60	133.50	0.9	4,175	0.02%
2023/07/10	1	135.00	0.2	136.50	136.00	0.9	4,119	0.02%
2023/07/07	11.1	133.19	2	133.75	134.00	9.1	4,061	0.22%
2023/07/06	1	137.50	1	141.00	135.00	0	3,973	0.00%
2023/07/05	12.3	143.98	5	143.10	140.00	7.3	3,862	0.19%
2023/07/04	1	143.00	11	140.55	144.50	-10	3,576	-0.28%
2023/07/03	17.4	130.45	0	0.00	131.50	17.4	3,173	0.55%
2023/06/30	10	127.00	2	126.50	128.50	8	3,046	0.26%
2023/06/29	20	126.00	2	128.00	126.00	18	3,017	0.60%
2023/06/28	3	127.50	2	129.75	126.50	1	3,009	0.03%
2023/06/27	2	127.75	2	127.50	126.50	0	2,960	0.00%
2023/06/26	10	127.45	10.4	124.44	124.50	-0.4	2,867	-0.01%
2023/06/21	3	125.67	3	123.00	123.00	0	2,813	0.00%
2023/06/20	5	128.30	6	126.75	126.50	-1	2,776	-0.04%
2023/06/19	3.4	128.32	0	129.00	129.00	3.4	2,744	0.12%
2023/06/15	8	134.56	8.5	133.34	130.00	-0.5	2,616	-0.02%
2023/06/14	5	128.50	4	129.88	129.00	1	2,456	0.04%
2023/06/13	7	129.79	8	128.94	130.00	-1	2,372	-0.04%
2023/06/12	20	133.55	32	133.22	128.00	-12	2,139	-0.56%
2023/06/09	8	124.56	14	125.00	128.00	-6	1,682	-0.36%
2023/06/08	21	117.17	27	117.22	116.50	-6	1,425	-0.42%
2023/06/07	10	110.30	3	109.83	113.00	7	1,147	0.61%
2023/06/06	5	107.00	3	106.50	107.00	2	1,034	0.19%
2023/06/05	1	106.50	2	106.50	106.50	-1	1,155	-0.09%
2023/06/01	1	105.00	0	0.00	105.00	1	1,157	0.09%
2023/05/30	1	105.00	0	0.00	105.50	1	1,153	0.09%
2023/05/29	1	106.00	1	105.00	105.00	0	1,152	0.00%
2023/05/26	2	106.00	0	0.00	104.50	2	1,146	0.17%
2023/05/23	1	101.00	0	0.00	100.50	1	1,138	0.09%
2023/05/12	0.2	97.00	0	0.00	98.00	0.2	1,349	0.01%
2023/05/09	0	0.00	1	98.70	98.40	-1	1,398	-0.07%
2023/04/28	0.7	99.70	0	0.00	98.00	0.7	1,579	0.04%
2023/04/26	2	96.50	2	95.60	98.80	0	1,599	0.00%
2023/04/21	4	103.00	2	102.00	102.00	2	1,639	0.12%
2023/04/20	4	105.63	0	0.00	105.00	4	1,658	0.24%
2023/04/18	3	111.67	1	112.00	110.50	2	1,686	0.12%
2023/04/17	0	0.00	5	109.40	110.00	-5	1,643	-0.30%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/12	2	107.75	0	0.00	107.00	2	1,616	0.12%
2023/04/07	1	108.00	0	0.00	107.00	1	1,632	0.06%
2023/04/06	3	107.50	0	0.00	107.00	3	1,634	0.18%
2023/03/31	1.3	108.23	1	108.00	108.00	0.3	1,652	0.02%
2023/03/30	1	108.50	0	0.00	109.00	1	1,655	0.06%
2023/03/29	1	110.00	1	107.50	107.50	0	1,661	0.00%
2023/03/28	3	109.83	0	0.00	110.00	3	1,664	0.18%
2023/03/27	5	109.30	0	0.00	108.00	5	1,636	0.31%
2023/03/23	1	110.50	0	0.00	110.00	1	1,629	0.06%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/17	0	0.00	2	106.50	106.50	-2	1,619	-0.12%
2023/03/15	0	0.00	2	108.25	107.50	-2	1,645	-0.12%
2023/03/14	1	108.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	4	107.00	2	107.00	107.00	2	1,736	0.12%
2023/03/09	2	111.50	3	112.33	111.50	-1	1,840	-0.05%
2023/03/08	3	109.94	8	110.44	111.50	-5	1,820	-0.27%
2023/03/07	2	105.50	0	0.00	105.00	2	1,717	0.12%
2023/03/06	0	0.00	3	106.00	105.50	-3	1,721	-0.17%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/01	1.1	103.56	1	103.00	104.00	0.1	1,810	0.01%
2023/02/24	1	104.00	0	0.00	103.00	1	1,836	0.05%
2023/02/22	0	0.00	1	101.50	101.50	-1	1,922	-0.05%
2023/02/17	3	102.50	3	103.83	104.00	0	2,329	0.00%
2023/02/15	4	105.13	0	0.00	104.00	4	2,338	0.17%
2023/02/09	2	109.50	2	109.50	109.50	0	2,373	0.00%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/06	0	0.00	2	107.00	107.00	-2	2,345	-0.09%
2023/02/03	1	108.00	0	0.00	107.50	1	2,350	0.04%
2023/02/02	3	109.83	0	0.00	109.00	3	2,346	0.13%
2023/01/31	0	0.00	1	107.00	107.00	-1	2,332	-0.04%
2023/01/13	0	0.00	0	102.50	101.50	0	2,252	0.00%
2023/01/10	0	0.00	1	106.00	104.50	-1	2,203	-0.05%
2023/01/09	1	104.00	0	0.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	1	98.80	102.00	-1	2,163	-0.05%
2023/01/03	1	97.80	0	0.00	97.80	1	2,245	0.04%
2022/12/26	0.4	99.40	0	0.00	98.50	0.4	2,486	0.02%
2022/12/22	0	102.50	0	0.00	101.00	0	2,641	0.00%
2022/12/20	0	0.00	0	102.00	100.50	0	2,752	0.00%
2022/12/14	2	104.01	0	0.00	105.50	2	2,808	0.07%
2022/12/13	1	105.00	1.8	103.50	102.50	-0.8	2,799	-0.03%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/08	0	0.00	10	104.00	104.00	-10	2,788	-0.36%
2022/12/06	1	108.50	1	107.50	106.50	0	2,754	0.00%
2022/12/05	4	111.13	4.1	111.39	111.00	-0.1	2,723	0.00%
2022/12/02	10	109.00	10	109.00	108.50	0	2,658	0.00%
2022/12/01	17	107.91	16	107.22	106.00	1	2,630	0.04%
2022/11/30	0	0.00	1	104.50	104.50	-1	2,535	-0.04%
2022/11/25	1	106.00	0	0.00	104.00	1	2,550	0.04%
2022/11/23	2	103.75	2	105.50	104.00	0	2,530	0.00%
2022/11/18	0	0.00	0.1	104.50	106.00	-0.1	2,459	0.00%
2022/11/17	7	104.43	6	106.25	107.00	1	2,423	0.04%
2022/11/16	7	110.14	1	110.00	108.00	6	2,381	0.25%
2022/11/15	0	0.00	5	108.20	109.50	-5	2,254	-0.22%
2022/11/11	3.1	99.74	0	0.00	97.80	3.1	2,164	0.14%
2022/11/08	0	0.00	5.1	94.93	92.40	-5.1	2,124	-0.24%
2022/11/07	2	94.50	0	0.00	93.30	2	2,197	0.09%
2022/11/02	0	0.00	5	95.26	94.40	-5	2,346	-0.21%
2022/11/01	5	95.00	0	0.00	94.70	5	2,396	0.21%
2022/10/31	3	94.50	0	0.00	95.70	3	2,495	0.12%
2022/10/14	0.1	90.80	0	0.00	90.50	0.1	2,810	0.00%
2022/10/13	5	89.20	0	0.00	85.10	5	2,835	0.18%
2022/10/06	1	94.50	0	0.00	95.50	1	3,040	0.03%
2022/10/05	4	95.38	4	97.10	94.20	0	3,049	0.00%
2022/10/04	1	93.90	0	0.00	93.80	1	3,038	0.03%
2022/10/03	0	0.00	1	91.30	91.00	-1	3,013	-0.03%
2022/09/29	0	0.00	1	99.20	92.90	-1	3,245	-0.03%
2022/09/28	1	96.80	0	0.00	97.20	1	3,202	0.03%
2022/09/26	2.5	105.00	1	109.50	103.00	1.5	3,145	0.05%
2022/09/23	1	119.00	0	0.00	113.00	1	3,130	0.03%
2022/09/20	1	122.00	0	0.00	121.50	1	3,169	0.03%
2022/09/12	1.4	126.00	1	125.50	125.50	0.4	3,473	0.01%
2022/09/07	1	120.50	3	118.83	120.50	-2	3,553	-0.06%
2022/09/06	2.3	121.04	2	119.50	119.50	0.3	3,601	0.01%
2022/09/05	1	123.50	0	0.00	122.00	1	3,648	0.03%
2022/09/01	1	130.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	1	127.50	0	0.00	131.50	1	3,663	0.03%
2022/08/29	1	126.00	1	124.00	126.00	0	3,692	0.00%
2022/08/26	3	129.67	0	0.00	128.00	3	3,795	0.08%
2022/08/25	0.8	129.50	0	0.00	129.50	0.8	3,821	0.02%
2022/08/24	1	128.00	3	128.83	128.00	-2	3,855	-0.05%
2022/08/23	0.2	128.50	0	0.00	127.50	0.2	3,982	0.01%
2022/08/22	4	130.63	2	130.50	128.50	2	4,022	0.05%
2022/08/19	1	129.00	0	0.00	129.50	1	3,998	0.03%
2022/08/18	0	0.00	1	124.50	124.50	-1	3,947	-0.03%
2022/08/16	1	125.00	0	0.00	123.00	1	3,983	0.03%
2022/08/12	5	120.60	4	120.38	122.50	1	4,094	0.02%
2022/08/11	2	122.50	1	120.50	120.50	1	4,113	0.02%
2022/08/10	1	121.00	2	121.00	120.50	-1	4,137	-0.02%
2022/08/09	4.2	127.58	4	126.13	125.00	0.2	4,121	0.01%
2022/08/08	1	130.00	1	130.00	130.00	0	4,069	0.00%
2022/08/05	6	129.83	2	130.25	129.50	4	4,038	0.10%
2022/08/04	2	126.00	2	127.25	129.50	0	3,959	0.00%
2022/08/01	3	126.17	1	126.00	127.00	2	3,991	0.05%
2022/07/29	4	128.75	1	129.00	129.00	3	4,034	0.07%
2022/07/28	1.1	130.36	4.1	126.51	126.50	-3	4,072	-0.07%
2022/07/27	1	128.50	0	0.00	128.50	1	4,109	0.02%
2022/07/22	1.3	126.15	1	125.00	125.00	0.3	4,576	0.01%
2022/07/21	1.1	123.00	3	125.00	128.00	-1.9	4,613	-0.04%
2022/07/20	1	126.00	2	122.75	122.00	-1	4,686	-0.02%
2022/07/19	2	123.25	1	122.50	122.50	1	4,758	0.02%
2022/07/18	3.1	123.69	3	124.17	124.50	0.1	4,884	0.00%
2022/07/15	4.1	121.00	4	122.75	122.00	0.1	5,046	0.00%
2022/07/14	4	111.50	2	109.75	114.00	2	4,993	0.04%
2022/07/13	2	110.50	1	108.00	108.00	1	5,079	0.02%
2022/07/12	1.2	108.08	2	107.25	107.00	-0.8	5,151	-0.02%
2022/07/08	0.2	111.00	0	0.00	111.00	0.2	5,042	0.00%
2022/07/07	5	104.40	10	108.05	111.00	-5	4,893	-0.10%
2022/07/06	0	0.00	18	116.00	111.50	-18	4,678	-0.38%
2022/07/05	18	124.50	0	0.00	123.50	18	4,631	0.39%
2022/07/01	1	125.00	0	0.00	122.00	1	4,577	0.02%
2022/06/30	1	128.50	1	128.00	128.50	0	4,554	0.00%
2022/06/29	1	134.00	1	131.00	134.50	0	4,539	0.00%
2022/06/28	0	0.00	1	133.00	132.50	-1	4,668	-0.02%
2022/06/27	0	0.00	1.3	130.80	131.50	-1.3	4,742	-0.03%
2022/06/24	1	129.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	0	0.00	1	121.00	124.50	-1	4,660	-0.02%
2022/06/22	3.2	119.69	1	120.00	119.50	2.2	4,605	0.05%
2022/06/20	1	123.00	0	0.00	122.00	1	4,497	0.02%
2022/06/17	3	128.83	2	127.50	129.50	1	4,437	0.02%
2022/06/16	0	0.00	1	131.50	131.50	-1	4,399	-0.02%
2022/06/15	1	137.50	0	0.00	137.00	1	4,351	0.02%
2022/06/14	0	0.00	16	141.94	145.00	-16	4,309	-0.37%
2022/06/13	0	0.00	2	147.25	146.00	-2	4,244	-0.05%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	6	147.25	2	148.00	148.00	4	4,190	0.10%
2022/06/08	0	0.00	1	147.00	146.00	-1	4,161	-0.02%
2022/06/07	4	146.13	2	146.50	147.00	2	4,144	0.05%
2022/06/06	5	149.40	8	149.31	147.00	-3	4,107	-0.07%
2022/06/02	2	147.75	8	147.31	146.00	-6	4,008	-0.15%
2022/06/01	2	147.50	5	147.60	148.00	-3	3,969	-0.08%
2022/05/31	3	148.17	17	148.79	147.00	-14	3,922	-0.36%
2022/05/30	4	146.13	5	146.20	146.00	-1	3,782	-0.03%
2022/05/27	4	143.00	9	143.94	143.50	-5	3,728	-0.13%
2022/05/26	1	140.50	0	0.00	140.50	1	3,679	0.03%
2022/05/25	12	140.58	12	138.42	140.50	0	3,661	0.00%
2022/05/24	3	138.33	2	138.50	138.00	1	3,663	0.03%
2022/05/23	20	145.73	6	144.08	142.50	14	3,617	0.39%
2022/05/20	33	144.33	19	143.71	144.00	14	3,542	0.40%
2022/05/19	2	141.25	2.3	141.46	144.00	-0.3	3,476	-0.01%
2022/05/18	0	0.00	1	141.00	139.50	-1	3,422	-0.03%
2022/05/17	2	138.25	4	138.88	140.00	-2	3,358	-0.06%
2022/05/16	4	136.63	5	137.10	135.00	-1	3,322	-0.03%
2022/05/13	2	136.00	2	135.50	135.50	0	3,295	0.00%
2022/05/12	1	137.50	4	135.13	132.50	-3	3,276	-0.09%
2022/05/11	11	136.59	13	137.31	137.00	-2	3,252	-0.06%
2022/05/10	2	133.00	3	132.50	135.50	-1	3,192	-0.03%
2022/05/09	2	131.50	16	132.06	133.00	-14	3,173	-0.44%
2022/05/06	2	134.25	4	134.63	134.50	-2	3,131	-0.06%
2022/05/05	15	136.83	11.2	134.70	134.50	3.9	3,077	0.13%
2022/05/04	2	137.25	10	135.70	135.00	-8	3,024	-0.26%
2022/05/03	40	142.19	22.4	140.10	137.00	17.6	2,958	0.59%
2022/04/29	6	138.83	8	138.25	138.00	-2	2,675	-0.07%
2022/04/28	29	134.86	26	135.33	135.50	3	2,587	0.12%
2022/04/27	2	130.75	4.5	132.22	136.00	-2.5	2,398	-0.10%
2022/04/26	2	139.25	6	136.33	131.50	-4	2,301	-0.17%
2022/04/25	5.1	137.06	2	137.50	137.00	3.1	2,148	0.14%
2022/04/22	5	139.20	6.1	138.09	138.00	-1.1	2,052	-0.05%
2022/04/21	7	135.43	16.2	136.41	138.00	-9.2	1,943	-0.47%
2022/04/20	12	131.17	6	129.92	130.50	6	1,676	0.36%
2022/04/19	3	131.83	3	130.50	126.50	0	1,602	0.00%
2022/04/18	3	125.33	6.1	128.76	130.00	-3.1	1,483	-0.21%
2022/04/14	1	121.50	1	122.00	122.00	0	1,419	0.00%
2022/04/12	0	0.00	2.1	119.48	120.00	-2.1	1,510	-0.14%
2022/04/11	1	119.00	0	0.00	119.50	1	1,793	0.06%
2022/04/01	1	127.50	2	128.25	128.50	-1	2,004	-0.05%
2022/03/31	3.1	131.45	1	128.50	130.50	2.1	1,990	0.11%
2022/03/30	5	127.00	3	126.50	130.50	2	1,826	0.11%
2022/03/29	1	118.00	0	0.00	119.00	1	1,743	0.06%
2022/03/23	2	122.50	1	121.75	122.50	1	1,754	0.06%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/15	1	117.50	0	0.00	118.00	1	1,772	0.06%
2022/03/14	0.1	119.50	1	119.00	119.50	-0.9	1,781	-0.05%
2022/03/11	1	119.50	1	118.00	119.50	0	1,804	0.00%
2022/03/10	2	120.00	1	118.00	118.00	1	1,852	0.05%
2022/03/09	0.5	118.50	0.3	116.50	118.00	0.3	1,930	0.01%
2022/03/07	9.3	117.86	5	117.30	118.50	4.3	1,988	0.21%
2022/03/04	1	120.50	3	121.67	120.50	-2	1,993	-0.10%
2022/03/03	1	123.50	4	122.88	122.50	-3	2,013	-0.15%
2022/03/02	0.3	119.32	6	120.00	121.50	-5.7	2,029	-0.28%
2022/02/25	2	118.50	0	0.00	118.50	2	2,038	0.10%
2022/02/24	6	118.83	0	0.00	118.00	6	2,053	0.29%
2022/02/23	0.2	123.00	1	121.00	122.00	-0.8	2,048	-0.04%
2022/02/22	2.2	120.02	0	0.00	120.00	2.2	2,086	0.10%
2022/02/18	7	122.29	3	124.50	124.50	4	2,107	0.19%
2022/02/17	4	132.00	5	130.90	130.50	-1	2,049	-0.05%
2022/02/16	2	133.50	4	133.25	133.00	-2	2,083	-0.10%
2022/02/14	2	125.75	0	0.00	126.00	2	2,192	0.09%
2022/02/11	1	129.02	0	0.00	128.50	1	2,313	0.04%
2022/02/10	3	132.00	3	131.83	132.00	0	2,569	0.00%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/02/08	1	129.00	3	129.67	129.50	-2	2,664	-0.08%
2022/02/07	1	126.50	3	127.83	127.50	-2	2,696	-0.07%
2022/01/26	4	126.50	10	126.10	125.50	-6	2,719	-0.22%
2022/01/25	3.1	127.99	4	127.25	126.50	-0.9	2,804	-0.03%
2022/01/24	9	128.17	14	129.46	129.50	-5	2,841	-0.18%
2022/01/21	2	133.25	2	132.50	131.00	0	2,843	0.00%
2022/01/20	2	132.50	2	134.00	135.00	0	2,851	0.00%
2022/01/19	2.1	134.02	0	0.00	133.00	2.1	2,867	0.07%
2022/01/18	1	136.50	22	136.27	136.00	-21	2,872	-0.73%
2022/01/17	1	139.00	2	139.00	137.00	-1	2,882	-0.03%
2022/01/14	7	137.43	9	137.06	136.00	-2	2,897	-0.07%
2022/01/13	2	136.25	0	0.00	136.50	2	2,916	0.07%
2022/01/12	0	0.00	2	136.75	137.50	-2	2,969	-0.07%
2022/01/11	3	136.83	1	136.50	136.50	2	3,074	0.07%
2022/01/10	1	135.00	5	135.50	139.50	-4	3,363	-0.12%
2022/01/07	2.2	138.50	0	0.00	138.00	2.2	3,428	0.06%
2022/01/06	9	140.67	0	0.00	141.50	9	3,396	0.26%
2022/01/05	3	146.49	4	144.25	143.00	-1	3,378	-0.03%
2022/01/04	22	148.84	11.5	148.48	146.00	10.5	3,327	0.32%
2022/01/03	13	144.35	2.2	143.09	143.00	10.8	3,050	0.35%
2021/12/30	2	145.00	1	143.00	143.00	1	3,016	0.03%
2021/12/29	2	142.50	7	144.14	145.00	-5	2,999	-0.17%
2021/12/28	7.2	143.35	4	143.00	143.00	3.2	2,959	0.11%
2021/12/27	2	137.00	0	0.00	137.00	2	2,874	0.07%
2021/12/24	1	139.50	2	137.75	137.50	-1	2,893	-0.03%
2021/12/22	2	138.25	1	137.50	137.50	1	2,943	0.03%
2021/12/21	1	137.00	0	0.00	137.50	1	2,949	0.03%
2021/12/16	0	0.00	3	138.00	138.00	-3	2,960	-0.10%
2021/12/15	3	138.50	0	0.00	136.50	3	2,959	0.10%
2021/12/14	5	137.90	5	137.10	136.50	0	2,979	0.00%
2021/12/13	1	139.50	1	137.50	137.50	0	2,997	0.00%
2021/12/10	2	141.00	2	141.00	140.50	0	2,997	0.00%
2021/12/09	0	0.00	3	141.17	141.50	-3	3,005	-0.10%
2021/12/08	5	142.90	2	142.00	142.00	3	3,038	0.10%
2021/12/07	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	12	144.96	2	146.00	144.00	10	3,028	0.33%
2021/12/03	9.1	145.71	5	144.50	144.50	4.1	3,015	0.14%
2021/12/01	3	139.67	5	141.40	142.00	-2	2,961	-0.07%
2021/11/30	1	138.50	2	138.00	138.00	-1	2,964	-0.03%
2021/11/29	2	136.75	3	134.67	136.00	-1	3,003	-0.03%
2021/11/26	1	135.08	1	134.50	134.50	0	3,064	0.00%
2021/11/25	0	0.00	1	138.00	138.00	-1	3,102	-0.03%
2021/11/23	2	141.25	1	138.00	138.00	1	3,137	0.03%
2021/11/22	1	141.00	1	141.00	141.00	0	3,221	0.00%
2021/11/19	2	146.00	1	143.00	143.00	1	3,264	0.03%
2021/11/18	4	143.38	2	142.00	142.00	2	3,258	0.06%
2021/11/17	3	142.50	2	142.00	142.00	1	3,270	0.03%
2021/11/16	1	146.00	2	142.50	142.50	-1	3,270	-0.03%
2021/11/15	6	144.08	6.2	144.69	144.50	-0.2	3,283	-0.01%
2021/11/12	4	141.38	3	143.17	143.50	1	3,317	0.03%
2021/11/11	6	142.58	9	142.17	142.00	-3	3,340	-0.09%
2021/11/10	6	147.42	10	147.05	147.50	-4	3,484	-0.11%
2021/11/09	10	147.55	18	144.22	146.50	-8	3,652	-0.22%
2021/11/08	2	138.00	2	138.00	138.00	0	3,417	0.00%
2021/11/05	12	138.00	3	138.50	138.50	9	3,474	0.26%
2021/11/04	3	134.17	5	134.40	136.50	-2	3,454	-0.06%
2021/11/03	1	137.50	11	133.55	134.00	-10	3,468	-0.29%
2021/11/02	5.3	139.29	6	139.92	136.50	-0.7	3,486	-0.02%
2021/11/01	7	138.29	2.1	138.76	139.00	4.9	3,422	0.14%
2021/10/29	1	135.50	4.2	135.19	135.00	-3.2	3,421	-0.09%
2021/10/28	2	136.75	2	134.75	135.00	0	3,431	0.00%
2021/10/27	1	135.50	2	136.00	136.00	-1	3,456	-0.03%
2021/10/26	1	136.50	3.2	135.23	133.00	-2.2	3,480	-0.06%
2021/10/25	2	133.25	2	133.50	133.50	0	3,524	0.00%
2021/10/22	1	134.00	3	135.33	134.50	-2	3,615	-0.06%
2021/10/21	2	138.50	5	136.70	134.00	-3	3,638	-0.08%
2021/10/20	6.1	138.24	1	137.50	137.50	5.1	3,645	0.14%
2021/10/19	6	137.33	4	137.38	137.50	2	3,661	0.05%
2021/10/18	9	133.89	8	136.81	134.50	1	3,648	0.03%
2021/10/15	0	0.00	0	130.00	131.00	0	3,585	0.00%
2021/10/14	2	121.00	4	119.50	119.50	-2	3,600	-0.06%
2021/10/13	4.1	118.61	3	120.17	119.00	1.1	3,706	0.03%
2021/10/12	0.3	123.00	0	0.00	121.00	0.3	3,828	0.01%
2021/10/08	3.1	126.44	4	125.13	125.00	-0.9	4,141	-0.02%
2021/10/07	12	123.00	2	125.75	125.50	10	4,392	0.23%
2021/10/06	1.1	124.73	1	119.50	119.50	0.1	4,680	0.00%
2021/10/05	2	120.75	1	124.00	124.00	1	5,048	0.02%
2021/10/04	3	123.00	2	119.00	119.00	1	5,076	0.02%
2021/10/01	3.3	123.18	0	0.00	121.50	3.3	5,188	0.06%
2021/09/30	4	127.00	2	124.00	127.50	2	5,275	0.04%
2021/09/29	6	124.83	6	125.00	124.50	0	5,297	0.00%
2021/09/27	0.1	134.00	0	136.00	133.50	0.1	5,407	0.00%
2021/09/23	3	135.50	2	133.50	133.50	1	5,526	0.02%
2021/09/22	3	132.17	3	133.67	133.50	0	5,632	0.00%
2021/09/17	5	134.70	4	133.50	136.00	1	5,678	0.02%
2021/09/16	3	131.33	4	132.38	132.00	-1	5,795	-0.02%
2021/09/15	3.6	135.22	1	133.50	133.50	2.6	5,867	0.04%
2021/09/14	2	139.75	2	138.00	138.00	0	6,005	0.00%
2021/09/13	2.8	140.56	2	138.50	138.50	0.8	6,083	0.01%
2021/09/10	3	141.33	1	140.50	144.50	2	6,200	0.03%
2021/09/09	2.1	136.10	3	140.33	141.00	-1	6,439	-0.01%
2021/09/08	2.1	139.48	11	138.09	137.50	-8.9	6,568	-0.14%
2021/09/07	3.1	144.61	4	141.50	141.50	-1	6,608	-0.01%
2021/09/06	4	148.50	5	146.40	145.50	-1	6,826	-0.01%
2021/09/03	6	148.92	5	148.70	148.50	1	7,138	0.01%
2021/09/02	2	150.00	2	146.50	147.50	0	7,195	0.00%
2021/09/01	11	148.77	4	148.75	152.00	7	7,157	0.10%
2021/08/31	5	145.10	7	145.29	145.00	-2	7,103	-0.03%
2021/08/30	2	144.50	2	144.25	143.50	0	7,113	0.00%
2021/08/27	3	144.83	2	142.50	142.50	1	7,142	0.01%
2021/08/26	3	147.00	6	147.00	145.00	-3	7,202	-0.04%
2021/08/25	0.1	143.00	2	142.75	145.00	-2	7,326	-0.03%
2021/08/24	0.2	139.00	17	141.18	137.00	-16.8	7,323	-0.23%
2021/08/23	4	139.25	4	139.75	140.00	0	7,362	0.00%
2021/08/20	2	136.75	1	135.00	136.00	1	7,413	0.01%
2021/08/19	6.2	137.69	8	135.94	135.50	-1.8	7,484	-0.02%
2021/08/18	9	133.67	6	140.50	142.00	3	7,595	0.04%
2021/08/17	5.2	134.72	6	134.25	134.00	-0.9	7,767	-0.01%
2021/08/16	8.1	134.33	5	137.80	134.50	3.1	7,963	0.04%
2021/08/13	33.2	144.04	2	143.25	143.00	31.2	7,790	0.40%
2021/08/12	1.1	156.59	0	0.00	158.50	1.1	7,552	0.01%
2021/08/11	3.1	156.17	13	155.62	156.00	-10	7,576	-0.13%
2021/08/10	5	160.60	2.5	157.30	163.00	2.5	7,581	0.03%
2021/08/09	1.1	164.05	1	164.50	162.00	0.1	7,659	0.00%
2021/08/06	0.2	166.50	2	166.00	165.50	-1.8	7,759	-0.02%
2021/08/05	2.1	169.23	1	169.00	168.00	1.1	7,924	0.01%
2021/08/04	2	170.50	1	169.00	168.50	1	8,069	0.01%
2021/08/03	9	171.78	7.1	170.44	170.50	1.9	8,134	0.02%
2021/08/02	0	0.00	1.1	171.16	172.00	-1.1	8,146	-0.01%
2021/07/30	4.6	169.07	3	171.50	168.00	1.6	8,183	0.02%
2021/07/29	3.1	167.76	3	167.33	171.50	0.1	8,221	0.00%
2021/07/28	4.1	162.66	29	161.95	163.50	-24.9	8,249	-0.30%
2021/07/27	3.1	174.89	8	174.75	170.50	-4.9	8,269	-0.06%
2021/07/26	2	176.25	3.1	174.37	175.00	-1.1	8,304	-0.01%
2021/07/23	7	172.00	6	172.50	172.50	1	8,256	0.01%
2021/07/22	6	171.17	5	168.70	168.00	1	8,207	0.01%
2021/07/21	15.1	170.08	31	167.06	167.50	-15.9	8,146	-0.19%
2021/07/20	6	177.83	8	175.88	175.00	-2	7,935	-0.03%
2021/07/19	17	179.79	8	180.69	179.00	9	7,871	0.11%
2021/07/16	23.2	184.14	10	184.25	184.50	13.2	7,815	0.17%
2021/07/15	45	187.26	14.7	190.02	188.00	30.3	7,706	0.39%
2021/07/14	18.3	186.42	27.1	186.00	183.00	-8.8	7,431	-0.12%
2021/07/13	20	186.30	16.1	184.23	180.00	3.9	7,207	0.05%
2021/07/12	14	179.39	6	181.00	186.00	8	6,948	0.12%
2021/07/09	3	171.83	5	170.40	170.50	-2	6,644	-0.03%
2021/07/08	6	173.58	6.2	175.66	173.00	-0.2	6,766	0.00%
2021/07/07	3	172.17	1.3	172.14	172.00	1.7	6,750	0.03%
2021/07/06	2	172.25	5	169.70	168.00	-3	6,792	-0.04%
2021/07/05	2	170.25	3	172.50	172.00	-1	6,838	-0.01%
2021/07/02	20.3	166.86	20	168.48	168.50	0.3	6,829	0.00%
2021/07/01	8.1	167.38	12	164.83	164.00	-3.9	6,840	-0.06%
2021/06/30	3.1	169.63	2.4	168.63	169.00	0.8	6,861	0.01%
2021/06/29	6.2	171.36	4.6	169.54	168.50	1.6	6,940	0.02%
2021/06/28	3	173.83	3	173.17	173.00	0	7,134	0.00%
2021/06/25	12	179.38	10	176.10	174.00	2	7,129	0.03%
2021/06/24	7	177.29	10.7	176.95	176.50	-3.7	7,045	-0.05%
2021/06/23	14.5	174.16	6.8	174.39	175.00	7.7	7,014	0.11%
2021/06/22	3	173.33	4	171.88	170.50	-1	6,885	-0.01%
2021/06/21	4	174.13	18.2	174.36	171.50	-14.2	6,832	-0.21%
2021/06/18	9	178.89	7	178.43	177.00	2	6,705	0.03%
2021/06/17	19	172.55	19.2	174.32	174.50	-0.2	6,484	0.00%
2021/06/16	3.3	171.83	12.7	169.72	169.50	-9.3	6,390	-0.15%
2021/06/15	28.4	172.51	26.2	172.44	172.00	2.2	6,359	0.03%
2021/06/11	15.3	164.33	22.5	166.73	167.00	-7.2	6,218	-0.12%
2021/06/10	7	157.07	5	156.80	160.00	2	5,943	0.03%
2021/06/09	1	153.50	0	0.00	152.00	1	5,890	0.02%
2021/06/08	1.2	153.63	2	154.75	155.00	-0.9	5,946	-0.01%
2021/06/07	0	0.00	1	155.00	154.00	-1	5,999	-0.02%
2021/06/04	1.1	151.82	0	0.00	151.50	1.1	5,961	0.02%
2021/06/03	4	156.38	2	156.50	157.00	2	5,978	0.03%
2021/06/02	14	159.93	20	158.78	157.50	-6	5,940	-0.10%
2021/06/01	2	154.50	4	154.63	155.00	-2	5,765	-0.03%
2021/05/31	14.2	152.96	18	151.94	152.50	-3.8	5,804	-0.07%
2021/05/28	16	155.03	5	152.90	154.00	11	5,953	0.18%
2021/05/27	4	150.88	5	151.10	149.00	-1	5,968	-0.02%
2021/05/26	5	149.70	3	151.67	150.00	2	5,931	0.03%
2021/05/25	11	149.55	20.5	148.59	146.50	-9.5	5,877	-0.16%
2021/05/24	10	139.10	6	138.75	143.50	4	5,725	0.07%
2021/05/21	1.1	127.00	3	128.17	130.50	-2	5,541	-0.04%
2021/05/20	4.1	126.44	3	126.33	124.50	1.1	5,629	0.02%
2021/05/19	3	126.67	1	127.50	127.50	2	5,799	0.03%
2021/05/18	7	127.86	6	128.83	131.00	1	5,877	0.02%
2021/05/17	3	121.17	5.3	122.71	123.50	-2.3	5,961	-0.04%
2021/05/14	10.4	130.01	6	128.17	127.00	4.4	6,002	0.07%
2021/05/13	2	127.00	15	121.40	132.00	-13	6,118	-0.21%
2021/05/12	10.1	123.73	9	127.67	122.00	1.1	6,583	0.02%
2021/05/11	6	137.08	6	135.67	135.00	0	6,563	0.00%
2021/05/10	5.1	150.67	2	147.25	147.00	3.1	6,685	0.05%
2021/05/07	2.2	147.14	3	148.15	151.50	-0.8	6,828	-0.01%
2021/05/06	2	145.25	2.1	142.77	142.50	-0.1	7,030	0.00%
2021/05/05	5	145.60	8	145.75	145.00	-3	7,264	-0.04%
2021/05/04	4.2	136.41	4	145.63	139.50	0.2	8,261	0.00%
2021/05/03	7.1	150.85	1	145.00	146.00	6.1	8,256	0.07%
2021/04/29	4.1	156.91	1	158.01	156.00	3.1	8,413	0.04%
2021/04/28	0.1	159.00	3	160.00	158.00	-2.9	8,642	-0.03%
2021/04/27	3	159.67	2	160.75	159.50	1	8,883	0.01%
2021/04/26	5.1	158.61	2	158.50	158.50	3.1	9,122	0.03%
2021/04/23	2	158.25	2.1	158.50	159.50	-0.1	9,430	0.00%
2021/04/22	4.1	156.52	6	158.25	156.00	-2	9,853	-0.02%
2021/04/21	2	160.50	0	0.00	159.50	2	10,035	0.02%
2021/04/20	2	159.55	0.6	162.33	162.00	1.4	10,308	0.01%
2021/04/19	1	159.00	5	159.20	158.00	-4	10,647	-0.04%
2021/04/16	7.1	162.78	11	161.64	161.00	-3.9	11,002	-0.04%
2021/04/15	14.3	159.00	4.1	161.18	164.50	10.2	11,521	0.09%
2021/04/14	14.8	160.28	19	160.16	159.00	-4.2	12,043	-0.03%
2021/04/13	9	166.54	4	166.00	164.50	5	12,703	0.04%
2021/04/12	34.1	168.86	26	169.63	168.00	8.1	12,875	0.06%
2021/04/09	9	176.00	12	174.96	175.00	-3	13,056	-0.02%
2021/04/08	19.1	179.13	2.2	178.06	178.50	16.9	13,451	0.13%
2021/04/07	3	178.17	16	179.47	179.50	-13	13,495	-0.10%
2021/04/06	20	176.58	18	178.33	176.00	2	13,482	0.01%
2021/04/01	8.1	179.58	4	179.63	179.00	4.1	13,519	0.03%
2021/03/31	11.6	180.41	16	179.50	181.00	-4.4	13,493	-0.03%
2021/03/29	2.2	175.36	3	172.83	172.50	-0.8	13,563	-0.01%
2021/03/26	2	171.00	3	172.00	173.00	-1	13,815	-0.01%
2021/03/25	3	167.67	2	167.25	166.50	1	14,068	0.01%
2021/03/24	2	167.00	1	167.00	167.00	1	14,155	0.01%
2021/03/23	0	0.00	4.3	171.35	170.00	-4.3	14,331	-0.03%
2021/03/22	3.3	171.94	1	172.00	171.00	2.3	14,591	0.02%
2021/03/19	5	174.10	9	174.33	174.50	-4	15,058	-0.03%
2021/03/18	4.1	174.88	1	175.50	174.50	3.1	15,457	0.02%
2021/03/17	4	175.25	3	175.50	173.00	1	16,019	0.01%
2021/03/16	5	173.80	1	172.00	172.00	4	16,435	0.02%
2021/03/15	13	175.73	5	173.40	173.00	8	17,301	0.05%
2021/03/12	7	175.71	10	175.05	174.00	-3	18,042	-0.02%
2021/03/11	4	173.25	5	173.60	174.50	-1	18,240	-0.01%
2021/03/10	4	169.75	3	169.33	168.00	1	18,435	0.01%
2021/03/09	11	167.73	11.1	166.27	169.50	-0.1	18,692	0.00%
2021/03/08	5.3	168.57	2	169.50	166.50	3.3	18,842	0.02%
2021/03/05	18	171.25	9	170.89	170.00	9	18,948	0.05%
2021/03/04	11	173.45	12	173.13	173.00	-1	19,169	-0.01%
2021/03/03	14	172.71	10.3	171.84	177.50	3.8	19,401	0.02%
2021/03/02	16.2	168.98	11	169.68	166.50	5.2	19,411	0.03%
2021/02/26	8.2	172.40	6	172.75	173.00	2.2	19,843	0.01%
2021/02/25	12.5	179.56	21	177.57	175.00	-8.5	20,021	-0.04%
2021/02/24	12.1	179.50	5	179.30	177.00	7.1	20,393	0.03%
2021/02/23	5	178.50	7	178.71	178.50	-2	20,736	-0.01%
2021/02/22	21	182.76	10	183.50	181.50	11	21,242	0.05%
2021/02/19	26.3	183.01	26.2	181.94	183.50	0.1	21,752	0.00%
2021/02/18	14	178.79	2	178.25	179.00	12	22,257	0.05%
2021/02/17	15.5	179.78	12	180.33	181.00	3.5	22,991	0.02%
2021/02/05	12	176.58	8.2	175.21	174.50	3.8	23,351	0.02%
2021/02/04	25.6	173.42	29.3	172.86	174.00	-3.8	23,961	-0.02%
2021/02/03	41.6	180.72	33.2	181.36	178.00	8.5	24,408	0.03%
2021/02/02	28	191.45	25	191.36	192.50	3	24,549	0.01%
2021/02/01	32	186.78	44	183.77	191.00	-12	25,135	-0.05%
2021/01/29	12	190.67	7	189.21	185.50	5	25,467	0.02%
2021/01/28	29	194.40	28	195.38	192.00	1	25,635	0.00%
2021/01/27	10.5	205.29	14	203.54	203.00	-3.5	25,941	-0.01%
2021/01/26	48	209.23	62.5	209.94	203.00	-14.5	26,040	-0.06%
2021/01/25	10	200.50	8	200.13	200.00	2	24,975	0.01%
2021/01/22	17.2	201.41	12.2	200.99	203.00	5	24,898	0.02%
2021/01/21	5	198.90	15	199.20	203.00	-10	24,715	-0.04%
2021/01/20	17	199.94	13.1	196.81	195.00	3.9	24,517	0.02%
2021/01/19	33	204.88	36	204.25	204.00	-3	24,299	-0.01%
2021/01/18	13.1	191.70	17	198.65	202.50	-3.9	24,131	-0.02%
2021/01/15	47	203.19	31	200.24	193.00	16	23,970	0.07%
2021/01/14	28	202.86	8	199.50	199.00	20	23,591	0.08%
2021/01/13	14.1	203.70	21.1	202.64	202.00	-7	23,410	-0.03%
2021/01/12	37.1	204.01	18.1	203.59	199.50	19.1	23,156	0.08%
2021/01/11	21.3	203.57	21.1	201.70	205.50	0.2	22,830	0.00%
2021/01/08	31.3	198.88	28	203.64	196.00	3.3	22,519	0.01%
2021/01/07	23.1	201.96	29.2	201.76	203.00	-6.1	22,024	-0.03%
2021/01/06	22	196.30	43.1	197.15	193.00	-21.1	21,470	-0.10%
2021/01/05	22	189.93	12.1	189.38	188.00	10	20,708	0.05%
2021/01/04	23.1	187.85	13	188.58	187.50	10.1	20,524	0.05%
2020/12/31	42.2	183.83	42.1	184.61	183.50	0.1	20,324	0.00%
2020/12/30	8	174.06	7	175.14	176.50	1	19,893	0.01%
2020/12/29	5	173.20	21.2	172.25	171.50	-16.2	19,833	-0.08%
2020/12/28	20	172.70	9	171.50	172.00	11	19,785	0.06%
2020/12/25	3	170.50	1	169.00	169.00	2	19,703	0.01%
2020/12/24	18	171.86	15	171.00	170.00	3	19,653	0.02%
2020/12/23	15	172.67	13	172.88	173.50	2	19,578	0.01%
2020/12/22	43	168.72	41	169.07	167.50	2	19,489	0.01%
2020/12/21	42	164.19	10	165.60	164.00	32	19,295	0.17%
2020/12/18	11	172.14	16	172.09	171.50	-5	19,108	-0.03%
2020/12/17	12	172.46	12	173.71	175.00	0	19,345	0.00%
2020/12/16	22	175.80	10	173.85	171.50	12	19,198	0.06%
2020/12/15	35	171.81	63	172.22	171.00	-28	18,978	-0.15%
2020/12/14	55	180.08	63	180.76	176.00	-8	18,544	-0.04%
2020/12/11	72.5	194.00	81	195.27	188.00	-8.5	18,244	-0.05%
2020/12/10	102.1	205.58	69	205.75	208.50	33.1	17,953	0.18%	大買/
2020/12/09	99	205.97	88	204.48	204.00	11	17,732	0.06%
2020/12/08	33.2	190.47	56	192.29	199.00	-22.8	16,902	-0.13%
2020/12/07	25	178.90	27	177.74	181.00	-2	16,210	-0.01%
2020/12/04	16	180.34	57	182.93	176.50	-41	16,011	-0.26%
2020/12/03	34	181.62	49	179.83	185.00	-15	15,856	-0.09%
2020/12/02	85	178.56	10	180.75	177.00	75	15,706	0.48%
2020/12/01	5	177.60	15	179.57	180.50	-10	15,636	-0.06%
2020/11/30	24.1	180.54	15	180.03	179.50	9.1	15,668	0.06%
2020/11/27	22	173.82	22	174.93	177.00	0	15,781	0.00%
2020/11/26	16	179.50	26	180.40	179.50	-10	15,633	-0.06%
2020/11/25	30	180.65	94	184.24	179.00	-64	15,522	-0.41%
2020/11/24	20	189.35	8.1	189.57	185.00	12	15,127	0.08%
2020/11/23	81	187.67	81	188.18	190.00	0	15,109	0.00%
2020/11/20	53	190.34	42	189.51	187.00	11	15,053	0.07%
2020/11/19	128.1	189.97	138	188.30	189.50	-10	14,903	-0.07%	大買/大賣/
2020/11/18	157	185.50	161	184.13	186.50	-4	14,501	-0.03%	大買/大賣/
2020/11/17	52	184.30	74	184.89	179.50	-22	14,192	-0.16%
2020/11/16	82	180.98	74	182.28	190.00	8	13,878	0.06%
2020/11/13	31	170.83	49.1	171.67	175.00	-18	13,259	-0.14%
2020/11/12	47.1	170.49	46.1	169.15	170.00	1	12,977	0.01%
2020/11/11	70	162.09	73.2	163.74	171.00	-3.2	12,355	-0.03%
2020/11/10	81	156.10	75	156.37	160.00	6	11,944	0.05%
2020/11/09	20	150.88	58.3	153.40	156.50	-38.3	11,295	-0.34%
2020/11/06	66	142.67	81	141.86	142.50	-15	10,799	-0.14%
2020/11/05	164	135.49	179	132.88	136.50	-15	10,591	-0.14%	大買/大賣/
2020/11/04	55.2	131.14	69	132.97	135.00	-13.8	10,510	-0.13%
2020/11/03	48	126.82	68.1	127.90	127.00	-20.1	10,071	-0.20%
2020/11/02	6	118.92	5	119.50	119.50	1	9,829	0.01%
2020/10/30	2	120.75	4	120.00	120.00	-2	9,998	-0.02%
2020/10/29	10	117.80	48	118.14	121.00	-38	10,137	-0.37%
2020/10/28	13.1	121.66	5	120.70	120.50	8.1	10,289	0.08%
2020/10/27	10	123.55	17	122.21	124.00	-7	10,407	-0.07%
2020/10/26	9.3	126.09	11	124.05	122.50	-1.7	10,636	-0.02%
2020/10/23	14	123.46	27	123.91	124.50	-13	10,925	-0.12%
2020/10/22	1	118.00	7	119.57	121.00	-6	11,681	-0.05%
2020/10/21	1	118.00	2	118.75	117.00	-1	12,242	-0.01%
2020/10/20	3	117.00	2	117.00	117.50	1	12,615	0.01%
2020/10/19	4	119.50	1	118.50	118.50	3	12,784	0.02%
2020/10/16	7	120.57	15	120.60	118.50	-8	13,006	-0.06%
2020/10/15	4	123.00	6	123.42	123.00	-2	13,396	-0.01%
2020/10/14	3	123.17	6	123.25	122.50	-3	13,720	-0.02%
2020/10/13	7	122.64	5	122.40	123.50	2	14,190	0.01%
2020/10/12	6	122.50	8	122.50	121.50	-2	14,629	-0.01%
2020/10/08	10	121.90	13	121.46	121.00	-3	15,305	-0.02%
2020/10/07	4	118.38	2	118.50	118.00	2	15,940	0.01%
2020/10/06	8	117.94	5	118.00	117.00	3	16,476	0.02%
2020/10/05	3	116.50	20	116.88	116.50	-17	17,141	-0.10%
2020/09/30	13	115.62	4	115.00	117.00	9	17,743	0.05%
2020/09/29	2	115.00	3	114.33	113.50	-1	18,154	-0.01%
2020/09/28	7	113.64	11	112.64	114.00	-4	18,800	-0.02%
2020/09/25	28	113.30	24	112.21	110.50	4	19,141	0.02%
2020/09/24	19	115.29	13	114.69	115.00	6	19,447	0.03%
2020/09/23	7	118.21	18	118.53	119.50	-11	20,036	-0.05%
2020/09/22	60	119.39	79	119.02	118.00	-19	20,364	-0.09%
2020/09/21	18	126.44	8	125.56	125.50	10	20,809	0.05%
2020/09/18	16	127.94	7	127.71	127.00	9	21,670	0.04%
2020/09/17	17	127.32	25	127.88	127.00	-8	22,528	-0.04%
2020/09/16	5	131.50	6	129.92	128.00	-1	23,416	0.00%
2020/09/15	35	130.61	24	129.98	129.50	11	23,469	0.05%
2020/09/14	24	128.50	20	130.05	131.50	4	23,225	0.02%
2020/09/11	5	125.30	9	125.17	125.50	-4	23,024	-0.02%
2020/09/10	19	127.68	15	126.47	125.00	4	22,969	0.02%
2020/09/09	29	125.29	3	125.17	126.50	26	22,944	0.11%
2020/09/08	11	126.00	9	125.72	126.00	2	22,944	0.01%
2020/09/07	13	125.42	17	124.97	124.00	-4	22,954	-0.02%
2020/09/04	12	125.92	9	126.89	129.00	3	22,976	0.01%
2020/09/03	15	129.47	19	129.92	127.50	-4	22,886	-0.02%
2020/09/02	27	128.70	33	129.09	129.00	-6	22,798	-0.03%
2020/09/01	4	124.75	10	125.05	125.50	-6	22,541	-0.03%
2020/08/31	3	123.00	3	123.83	123.50	0	22,476	0.00%
2020/08/28	10	121.65	11	120.73	123.00	-1	22,550	0.00%
2020/08/27	22	122.18	12	122.46	121.50	10	22,530	0.04%
2020/08/26	55	120.65	56	121.38	122.00	-1	22,493	0.00%
2020/08/25	40	114.68	31	116.42	118.00	9	22,183	0.04%
2020/08/24	19	110.26	14	109.57	112.00	5	21,931	0.02%
2020/08/21	31	107.82	28	106.70	110.00	3	21,832	0.01%
2020/08/20	53	106.56	67	108.16	102.00	-14	21,572	-0.06%
2020/08/19	13	115.38	30	117.40	112.50	-17	21,309	-0.08%
2020/08/18	47	118.13	241	117.13	118.00	-194	21,142	-0.92%	大賣/鉅額交易
2020/08/17	13	123.31	25	122.14	122.00	-12	20,998	-0.06%
2020/08/14	21	120.45	14	122.96	126.00	7	21,133	0.03%
2020/08/13	17	122.56	8	124.50	120.50	9	20,947	0.04%
2020/08/12	81	124.47	81	124.94	123.50	0	20,939	0.00%
2020/08/11	31	130.50	24	129.67	127.50	7	20,872	0.03%
2020/08/10	15	129.73	13	129.00	128.00	2	20,869	0.01%
2020/08/07	18	128.64	7	128.36	126.50	11	20,790	0.05%
2020/08/06	6	128.50	15	128.23	128.50	-9	20,802	-0.04%
2020/08/05	11	128.00	13	128.73	127.00	-2	20,761	-0.01%
2020/08/04	13	128.27	6	128.42	128.00	7	20,817	0.03%
2020/08/03	8	126.50	11	126.64	125.00	-3	20,802	-0.01%
2020/07/31	57	123.58	53	122.45	126.00	4	20,709	0.02%
2020/07/30	64	124.84	66	125.89	123.00	-2	20,683	-0.01%
2020/07/29	84	121.55	66	120.48	125.00	18	20,576	0.09%
2020/07/28	164	133.28	172	129.58	119.00	-8	20,433	-0.04%	大買/大賣/
2020/07/27	79	127.08	82	127.57	130.00	-3	19,670	-0.02%
2020/07/24	41	125.88	23	125.74	122.00	18	19,162	0.09%
2020/07/23	9	126.61	9	126.33	125.50	0	18,906	0.00%
2020/07/22	33	126.26	25	126.42	128.00	8	18,943	0.04%
2020/07/21	72	123.99	69	124.75	126.50	3	18,718	0.02%
2020/07/20	52	116.90	78	117.29	120.50	-26	18,387	-0.14%
2020/07/17	73	123.16	52	124.81	121.50	21	18,135	0.12%
2020/07/16	29	126.47	29	126.05	128.00	0	17,773	0.00%
2020/07/15	64	130.41	78	130.21	125.00	-14	17,379	-0.08%
2020/07/14	74	140.45	60	140.54	136.50	14	16,998	0.08%
2020/07/13	33	135.38	44	136.80	140.50	-11	16,475	-0.07%
2020/07/10	57	136.42	38	134.93	128.00	19	16,084	0.12%
2020/07/09	61	138.57	50	138.99	138.00	11	15,491	0.07%
2020/07/08	28.2	132.79	18	133.42	133.00	10.2	14,981	0.07%
2020/07/07	83	126.34	45	128.61	129.50	38	14,728	0.26%
2020/07/06	63	122.44	46	120.20	123.00	17	14,173	0.12%
2020/07/03	56	122.71	85	123.89	119.50	-29	13,982	-0.21%
2020/07/02	12	122.71	45	122.33	125.00	-33	13,554	-0.24%
2020/07/01	61	116.25	49	116.54	116.00	12	12,873	0.09%
2020/06/30	91	116.66	57	116.37	112.00	34	12,431	0.27%
2020/06/29	102	110.61	108	111.74	115.00	-6	11,637	-0.05%	大買/大賣/
2020/06/24	65	102.32	68	103.46	105.50	-3	10,716	-0.03%
2020/06/23	55	92.79	59.2	93.46	96.10	-4.2	9,831	-0.04%
2020/06/22	5	86.46	15	86.51	87.40	-10	8,916	-0.11%
2020/06/19	7	84.36	3	84.00	84.00	4	8,763	0.05%
2020/06/18	11	83.62	15	83.75	84.40	-4	8,698	-0.05%
2020/06/17	5	81.90	32	81.92	81.30	-27	8,622	-0.31%
2020/06/16	3	81.63	92	81.79	82.30	-89	8,616	-1.03%
2020/06/15	3	80.43	1	79.90	79.80	2	8,564	0.02%
2020/06/12	12	79.61	17	79.29	81.50	-5	8,550	-0.06%
2020/06/11	16	82.83	5	83.78	81.60	11	8,523	0.13%
2020/06/10	8	86.40	1	86.00	86.10	7	8,428	0.08%
2020/06/09	9	86.21	5	86.26	86.00	4	8,424	0.05%
2020/06/08	12	87.28	12	87.78	86.80	0	8,733	0.00%
2020/06/05	14	87.39	5	87.44	86.80	9	8,930	0.10%
2020/06/04	69	87.47	12	87.37	86.50	57	9,056	0.63%
2020/06/03	2	86.00	9	85.67	85.90	-7	9,109	-0.08%
2020/06/02	21	85.93	16	86.23	84.00	5	9,114	0.05%
2020/06/01	5	84.00	3	84.13	85.20	2	9,265	0.02%
2020/05/29	0	0.00	1	81.60	81.70	-1	9,465	-0.01%
2020/05/28	6	81.98	8	83.81	81.50	-2	9,550	-0.02%
2020/05/27	3	84.23	10	84.31	84.00	-7	9,539	-0.07%
2020/05/26	4	85.35	3	84.83	84.50	1	9,532	0.01%
2020/05/25	1	83.30	8	82.95	83.40	-7	9,439	-0.07%
2020/05/22	6	81.95	0	0.00	81.90	6	9,445	0.06%
2020/05/21	8	83.46	27	83.03	84.50	-19	9,372	-0.20%
2020/05/20	3	78.80	2	78.45	78.20	1	9,126	0.01%
2020/05/19	10	78.70	3	79.33	77.70	7	9,054	0.08%
2020/05/18	20	80.74	31	80.86	79.10	-11	8,949	-0.12%
2020/05/15	40.2	82.82	31	82.60	83.50	9.2	8,879	0.10%
2020/05/14	33	87.77	10	87.92	85.20	23	8,911	0.26%
2020/05/13	17	87.76	6	88.07	88.40	11	9,000	0.12%
2020/05/12	12	86.81	10	86.67	86.10	2	9,134	0.02%
2020/05/11	75	86.72	19	87.52	87.30	56	9,661	0.58%
2020/05/08	28	85.25	17	85.45	84.80	11	9,777	0.11%
2020/05/07	6	83.20	19	83.64	83.70	-13	9,807	-0.13%
2020/05/06	14	82.36	2	81.90	81.70	12	9,836	0.12%
2020/05/05	19	85.05	21	84.40	83.50	-2	9,946	-0.02%
2020/05/04	22	84.76	37	83.99	85.00	-15	9,910	-0.15%
2020/04/30	15	83.09	18	82.76	82.70	-3	9,851	-0.03%
2020/04/29	20	82.58	7	82.41	81.90	13	9,859	0.13%
2020/04/28	24	82.65	20	82.34	82.00	4	9,997	0.04%
2020/04/27	15	80.19	13	80.85	83.00	2	9,876	0.02%
2020/04/24	1	78.30	3	78.17	77.70	-2	9,790	-0.02%
2020/04/23	18	78.48	31	77.65	78.10	-13	10,157	-0.13%
2020/04/22	8	74.59	9	75.88	76.80	-1	10,429	-0.01%
2020/04/21	17	76.26	15.2	76.93	75.00	1.8	10,445	0.02%
2020/04/20	9	78.20	6	78.47	78.60	3	10,568	0.03%
2020/04/17	24	81.13	19	80.83	79.40	5	10,565	0.05%
2020/04/16	10	76.92	35	74.69	78.00	-25	10,358	-0.24%
2020/04/15	6	75.32	11	75.21	74.70	-5	10,145	-0.05%
2020/04/14	2	73.10	4	73.35	73.60	-2	9,967	-0.02%
2020/04/13	6	73.02	5	72.24	72.10	1	9,871	0.01%
2020/04/10	18	73.62	19	73.91	74.50	-1	9,748	-0.01%
2020/04/09	11	72.62	32	72.27	71.20	-21	9,553	-0.22%
2020/04/08	38.2	72.14	15	71.65	73.30	23.2	9,411	0.25%
2020/04/07	4	65.05	1	65.60	69.00	3	9,184	0.03%
2020/04/01	4	61.20	9	61.00	61.00	-5	9,162	-0.05%
2020/03/31	2	58.10	1	58.30	59.00	1	9,188	0.01%
2020/03/30	1	53.00	6	57.00	56.90	-5	9,485	-0.05%
2020/03/27	50	59.44	31	60.24	57.00	19	9,680	0.20%
2020/03/26	5	55.50	29	58.36	58.50	-24	9,843	-0.24%
2020/03/25	7	55.30	4	55.30	55.30	3	10,074	0.03%
2020/03/24	0	0.00	20	50.30	50.30	-20	10,400	-0.19%
2020/03/23	1	44.60	1	45.80	45.80	0	10,540	0.00%
2020/03/20	20	45.90	0	0.00	48.55	20	10,709	0.19%
2020/03/19	3	44.15	2	44.15	44.15	1	11,096	0.01%
2020/03/18	43	50.45	0	0.00	49.05	43	11,755	0.37%
2020/03/17	2	57.00	14	54.46	54.50	-12	12,081	-0.10%
2020/03/16	22	64.40	0	0.00	59.90	22	12,017	0.18%
2020/03/13	49	66.50	3	66.50	66.50	46	11,967	0.38%
2020/03/12	32	76.43	156	75.34	73.80	-124	11,995	-1.03%	大賣/鉅額交易
2020/03/11	25	85.66	31	85.10	82.00	-6	11,586	-0.05%
2020/03/10	22	85.67	14	85.70	88.90	8	11,269	0.07%
2020/03/09	19	87.79	21	87.30	85.40	-2	11,052	-0.02%
2020/03/06	12	92.90	13	93.03	92.20	-1	10,805	-0.01%
2020/03/05	14	93.48	27	94.09	94.40	-13	10,694	-0.12%
2020/03/04	8	90.70	5	91.02	90.50	3	10,369	0.03%
2020/03/03	26	92.64	38	93.24	93.30	-12	10,123	-0.12%
2020/03/02	25	84.61	23	86.43	88.00	2	10,366	0.02%
2020/02/27	26	89.07	26	91.01	88.90	0	10,608	0.00%
2020/02/26	19	91.04	29	91.77	91.00	-10	10,801	-0.09%
2020/02/25	10	92.00	20	92.62	92.80	-10	11,563	-0.09%
2020/02/24	0	0.00	10	91.06	92.00	-10	12,057	-0.08%
2020/02/21	16	91.12	2	90.85	90.70	14	12,145	0.12%
2020/02/20	9	90.17	1	90.30	90.50	8	12,200	0.07%
2020/02/19	14	89.34	1	89.60	89.60	13	12,238	0.11%
2020/02/18	41	89.37	23	90.52	87.10	18	12,283	0.15%
2020/02/17	67	91.65	60	92.01	90.30	7	12,367	0.06%
2020/02/14	26	92.36	22	92.71	92.90	4	12,039	0.03%
2020/02/13	47	93.06	47	92.94	92.20	0	11,828	0.00%
2020/02/12	73	93.41	90	93.52	93.90	-17	11,698	-0.15%
2020/02/11	11	88.11	36	88.91	90.30	-25	11,126	-0.22%
2020/02/10	19	81.91	16	82.35	82.10	3	10,831	0.03%
2020/02/07	13	82.27	16	82.15	81.50	-3	10,693	-0.03%
2020/02/06	23	83.23	29	83.61	84.50	-6	10,615	-0.06%
2020/02/05	23	79.77	24	79.39	79.10	-1	10,467	-0.01%
2020/02/04	16	79.09	16	79.54	80.20	0	10,441	0.00%
2020/02/03	8	73.63	29	73.10	74.70	-21	10,361	-0.20%
2020/01/31	48	78.71	37	79.88	78.60	11	10,724	0.10%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	26	90.18	4	89.80	89.60	22	11,261	0.20%
2020/01/17	33	89.73	51	89.75	90.00	-18	11,488	-0.16%
2020/01/16	28	85.42	28	86.19	87.20	0	11,434	0.00%
2020/01/15	14	84.04	12	83.83	83.50	2	11,303	0.02%
2020/01/14	34	83.54	55	83.81	84.60	-21	11,542	-0.18%
2020/01/13	7	80.84	17	81.54	80.60	-10	11,503	-0.09%
2020/01/10	9	80.52	4	80.25	80.30	5	11,529	0.04%
2020/01/09	17	80.71	1	80.40	80.80	16	11,344	0.14%
2020/01/08	1	77.70	0	0.00	77.00	1	11,346	0.01%
2020/01/07	0	0.00	9	77.00	76.30	-9	11,372	-0.08%
2020/01/06	12	79.17	7	78.00	77.70	5	11,420	0.04%
2020/01/03	2	79.00	0	0.00	79.20	2	11,433	0.02%
2020/01/02	2	80.55	2	82.10	80.00	0	11,458	0.00%
2019/12/31	1	80.50	0	0.00	80.50	1	11,465	0.01%
2019/12/30	1	80.00	0	0.00	80.00	1	11,489	0.01%
2019/12/27	1	80.80	0	0.00	81.00	1	11,507	0.01%
2019/12/26	2	78.50	14	79.54	79.50	-12	11,499	-0.10%
2019/12/25	20	81.32	17	79.98	77.80	3	11,476	0.03%
2019/12/24	7	79.34	22	79.86	80.50	-15	11,212	-0.13%
2019/12/23	9	77.33	21	77.27	77.70	-12	11,084	-0.11%
2019/12/20	30	80.20	23	80.61	78.80	7	10,936	0.06%
2019/12/19	35	83.91	14	83.80	83.00	21	10,824	0.19%
2019/12/18	7	82.29	6	82.27	83.00	1	10,621	0.01%
2019/12/17	32	82.66	19	82.16	82.80	13	10,511	0.12%
2019/12/16	43	82.03	28	82.68	83.50	15	10,491	0.14%
2019/12/13	57	81.43	41	80.51	79.40	16	10,099	0.16%
2019/12/12	23	77.01	31	77.92	79.70	-8	9,473	-0.08%
2019/12/11	15	72.27	10	71.80	72.50	5	9,150	0.05%
2019/12/10	4	72.00	1	72.00	71.30	3	9,143	0.03%
2019/12/09	76	70.88	83	70.89	71.50	-7	9,189	-0.08%
2019/12/06	1	67.50	2	67.30	67.70	-1	9,155	-0.01%
2019/12/05	15	67.67	9	68.30	67.40	6	9,199	0.07%
2019/12/04	0	0.00	2	67.00	67.40	-2	9,452	-0.02%
2019/12/03	1	63.50	0	0.00	65.00	1	9,504	0.01%
2019/12/02	31	64.19	35	64.83	64.80	-4	9,657	-0.04%
2019/11/29	2	66.00	1	65.80	66.00	1	9,701	0.01%
2019/11/28	11	65.78	5	64.52	65.70	6	9,726	0.06%
2019/11/27	15	67.35	21	67.78	66.20	-6	9,792	-0.06%
2019/11/26	22	70.72	7	69.86	69.90	15	9,471	0.16%
2019/11/25	19	69.89	10	70.62	70.30	9	9,255	0.10%
2019/11/22	77	71.89	62	71.47	71.00	15	9,023	0.17%
2019/11/21	22	66.72	28	67.11	70.00	-6	8,275	-0.07%
2019/11/20	4	64.63	3	63.70	63.70	1	7,756	0.01%
2019/11/19	2	63.00	2	64.20	64.10	0	7,777	0.00%
2019/11/18	3	64.10	0	0.00	63.50	3	8,006	0.04%
2019/11/15	17	64.18	10	64.24	64.00	7	8,002	0.09%
2019/11/14	18	63.17	17	63.46	64.30	1	7,985	0.01%
2019/11/13	0	0.00	1	63.40	63.60	-1	8,007	-0.01%
2019/11/12	19	61.73	25	61.80	63.60	-6	8,029	-0.07%
2019/11/11	86	61.11	91	62.30	60.90	-5	8,044	-0.06%
2019/11/08	11	64.51	15	65.41	67.00	-4	7,968	-0.05%
2019/11/07	25	63.88	31	64.36	64.20	-6	7,975	-0.08%
2019/11/06	3	66.83	1	67.80	65.90	2	8,028	0.02%
2019/11/05	1	67.00	6	66.98	66.60	-5	8,016	-0.06%
2019/11/04	3	66.63	2	67.00	67.00	1	8,031	0.01%
2019/11/01	3	63.37	5	64.14	65.70	-2	7,989	-0.03%
2019/10/31	16	63.53	1	62.90	62.90	15	7,970	0.19%
2019/10/30	38	64.92	61	64.30	65.30	-23	7,902	-0.29%
2019/10/29	69	62.31	22	60.98	62.50	47	7,459	0.63%
2019/10/28	59	60.57	37	61.78	62.50	22	7,213	0.30%
2019/10/25	36	57.98	36	58.00	58.40	0	6,847	0.00%
2019/10/24	31	54.34	59	55.51	57.10	-28	6,622	-0.42%
2019/10/23	29	54.12	22	53.34	53.20	7	6,388	0.11%
2019/10/22	49	52.13	49	52.21	53.40	0	6,493	0.00%
2019/10/21	19	49.92	16	50.55	50.70	3	6,472	0.05%
2019/10/18	14	48.36	12	48.68	48.75	2	6,602	0.03%
2019/10/17	3	47.00	2	46.93	47.10	1	6,751	0.01%
2019/10/16	2	47.25	4	46.55	46.60	-2	6,805	-0.03%
2019/10/15	7	46.84	11	46.76	46.70	-4	6,832	-0.06%
2019/10/14	8	45.83	3	45.78	45.85	5	6,886	0.07%
2019/10/09	4	47.09	4	46.81	46.75	0	6,921	0.00%
2019/10/08	3	47.23	11	47.16	46.80	-8	7,248	-0.11%
2019/10/07	4	48.08	4	47.75	47.80	0	7,375	0.00%
2019/10/04	3	49.00	2	48.18	48.00	1	7,409	0.01%
2019/10/03	6	47.78	10	48.22	48.45	-4	7,488	-0.05%
2019/10/02	6	47.63	4	47.55	47.65	2	7,522	0.03%
2019/10/01	2	48.30	3	47.98	47.80	-1	7,684	-0.01%
2019/09/27	4	47.68	3	47.27	47.80	1	7,994	0.01%
2019/09/26	4	48.68	4	47.83	47.70	0	8,055	0.00%
2019/09/25	3	49.08	4	48.54	48.60	-1	7,997	-0.01%
2019/09/24	8	50.78	13	50.30	49.20	-5	7,972	-0.06%
2019/09/23	18	50.83	13	50.57	51.60	5	7,820	0.06%
2019/09/20	5	49.96	8	49.65	49.65	-3	7,658	-0.04%
2019/09/19	11	49.98	23	50.02	49.75	-12	7,631	-0.16%
2019/09/18	6	48.49	2	48.68	48.70	4	7,452	0.05%
2019/09/17	5	48.91	3	48.20	48.20	2	7,429	0.03%
2019/09/16	4	49.55	13	49.53	49.15	-9	7,406	-0.12%
2019/09/12	8	49.41	6	49.08	49.10	2	7,355	0.03%
2019/09/11	6	49.52	27	49.17	48.90	-21	7,347	-0.29%
2019/09/10	28	48.67	9	48.65	48.70	19	7,287	0.26%
2019/09/09	6	49.85	5	49.59	49.55	1	7,298	0.01%
2019/09/06	21	50.59	27	50.44	49.60	-6	7,253	-0.08%
2019/09/05	5	49.59	8	49.43	49.10	-3	6,993	-0.04%
2019/09/04	14	49.40	10	49.28	49.00	4	6,930	0.06%
2019/09/03	3	48.18	4	48.35	48.15	-1	6,843	-0.01%
2019/09/02	5	47.94	6	47.78	47.80	-1	6,790	-0.01%
2019/08/30	3	48.32	11	48.44	48.10	-8	6,767	-0.12%
2019/08/29	4	47.26	3	46.77	46.95	1	6,653	0.02%
2019/08/28	6	47.49	12	47.43	46.50	-6	6,616	-0.09%
2019/08/27	10	46.16	3	45.95	45.75	7	6,507	0.11%
2019/08/26	11	45.48	3.2	45.59	45.25	7.8	6,483	0.12%
2019/08/23	5	48.11	10	47.38	47.10	-5	6,419	-0.08%
2019/08/22	13	48.61	10	48.95	48.20	3	6,365	0.05%
2019/08/21	27.2	49.20	44	49.23	49.50	-16.8	6,219	-0.27%
2019/08/20	11	47.38	8	47.23	46.70	3	5,900	0.05%
2019/08/19	6	46.98	6	47.11	47.20	0	5,832	0.00%
2019/08/16	23	47.39	15	46.29	46.15	8	5,768	0.14%
2019/08/15	11	47.64	22	47.34	49.10	-11	5,559	-0.20%
2019/08/14	6	48.97	4	48.53	47.70	2	5,492	0.04%
2019/08/13	8	48.73	4	47.88	47.70	4	5,415	0.07%
2019/08/12	24	48.97	5	49.02	48.90	19	5,341	0.36%
2019/08/08	8	45.89	16	46.99	47.85	-8	5,247	-0.15%
2019/08/07	17	44.81	9	45.18	44.30	8	5,122	0.16%
2019/08/06	16	43.98	17	44.94	45.05	-1	5,075	-0.02%
2019/08/05	10	47.22	7	46.88	46.35	3	4,992	0.06%
2019/08/02	17	46.46	3	46.70	46.50	14	4,936	0.28%
2019/08/01	10	48.25	3	48.38	48.25	7	4,875	0.14%
2019/07/31	4	48.73	23	48.90	49.00	-19	4,831	-0.39%
2019/07/30	21	47.22	23	47.41	47.50	-2	4,736	-0.04%
2019/07/29	16	49.94	15	49.98	49.50	1	4,617	0.02%
2019/07/26	5	51.74	22	51.96	51.00	-17	4,519	-0.38%
2019/07/25	1	50.90	2	51.50	51.50	-1	4,353	-0.02%
2019/07/24	19	50.88	34	50.69	51.50	-15	4,223	-0.36%
2019/07/23	67	49.23	25	49.15	48.05	42	3,858	1.09%
2019/07/22	24	46.40	39	47.50	48.95	-15	3,506	-0.43%
2019/07/19	4	43.55	25	44.49	44.50	-21	3,149	-0.67%
2019/07/18	17	42.94	6	42.04	41.95	11	2,877	0.38%
2019/07/17	12	43.61	4	43.63	43.25	8	2,829	0.28%
2019/07/16	9	43.99	2	44.00	44.00	7	2,815	0.25%
2019/07/15	12	43.50	7	43.19	43.65	5	2,741	0.18%
2019/07/12	24	44.17	9	43.94	43.10	15	2,702	0.56%
2019/07/11	2	41.90	17	42.19	43.00	-15	2,412	-0.62%
2019/07/10	2	40.63	1	40.80	40.80	1	2,316	0.04%
2019/07/09	24	41.52	17	41.81	40.40	7	2,410	0.29%
2019/07/08	10	41.90	9	41.59	41.30	1	2,324	0.04%
2019/07/05	17	40.75	16	42.02	42.40	1	2,310	0.04%
2019/07/04	40	40.29	33	40.26	40.30	7	2,161	0.32%
2019/07/03	4	37.00	8	39.03	39.30	-4	1,933	-0.21%
2019/07/02	3	35.50	6	35.41	35.75	-3	1,850	-0.16%
2019/07/01	6	35.28	4	35.21	35.20	2	1,845	0.11%
2019/06/28	0	0.00	1	33.95	34.35	-1	1,851	-0.05%
2019/06/27	4	33.84	0	0.00	33.80	4	1,887	0.21%
2019/06/26	2	33.35	0	0.00	33.70	2	1,907	0.10%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/21	1	35.25	0	0.00	34.65	1	2,070	0.05%
2019/06/20	10	34.60	6	34.55	34.55	4	2,057	0.19%
2019/06/18	1	34.45	9	34.45	34.70	-8	2,061	-0.39%
2019/06/17	16	35.30	3	34.72	34.85	13	2,070	0.63%
2019/06/14	3	33.88	3	33.88	33.80	0	2,016	0.00%
2019/06/13	6	33.78	1	33.70	33.60	5	2,022	0.25%
2019/06/12	1	34.60	10	34.25	34.30	-9	2,045	-0.44%
2019/06/11	9	34.12	3	35.03	34.00	6	2,045	0.29%
2019/06/06	7	32.29	3	31.68	31.65	4	1,978	0.20%
2019/05/31	12	32.64	3	32.70	32.55	9	2,041	0.44%
2019/05/30	1	32.35	0	0.00	32.35	1	2,038	0.05%
2019/05/29	2	32.55	0	0.00	32.60	2	2,041	0.10%
2019/05/28	1	31.80	1	31.70	33.15	0	2,048	0.00%
2019/05/27	12	31.72	0	0.00	31.55	12	2,075	0.58%
2019/05/24	1	31.70	0	0.00	31.85	1	2,089	0.05%
2019/05/22	1	33.95	0	0.00	33.00	1	2,137	0.05%
2019/05/21	1	33.05	0	0.00	33.90	1	2,175	0.05%
2019/05/17	0	0.00	1	34.20	33.95	-1	2,285	-0.04%
2019/05/15	3	35.52	0	0.00	36.15	3	2,541	0.12%
2019/05/13	1	35.20	0	0.00	35.00	1	2,659	0.04%
2019/05/10	2	36.10	1	35.90	35.60	1	2,744	0.04%
2019/05/09	6	36.83	0	0.00	36.10	6	2,759	0.22%
2019/05/08	1	37.95	0	0.00	37.75	1	2,768	0.04%
2019/05/07	2	38.73	0	0.00	38.50	2	2,814	0.07%
2019/05/06	0	0.00	2	38.45	38.50	-2	2,907	-0.07%
2019/05/03	3	39.92	0	0.00	39.75	3	3,405	0.09%
2019/05/02	3	39.25	0	0.00	39.80	3	3,565	0.08%
2019/04/30	1	38.50	0	0.00	39.60	1	3,570	0.03%
2019/04/29	1	39.50	3	39.17	39.30	-2	3,562	-0.06%
2019/04/26	3	40.87	0	0.00	40.75	3	3,544	0.08%
2019/04/25	2	42.00	3	42.02	42.00	-1	3,523	-0.03%
2019/04/24	16	42.92	16	42.28	42.05	0	3,522	0.00%
2019/04/23	2	43.05	27	42.40	42.50	-25	3,508	-0.71%
2019/04/22	12	43.05	7	42.81	43.30	5	3,497	0.14%
2019/04/19	7	42.04	2	41.80	41.80	5	3,463	0.14%
2019/04/18	4	43.09	3	42.33	41.40	1	3,447	0.03%
2019/04/17	2	43.70	7	43.76	43.60	-5	3,387	-0.15%
2019/04/16	55	43.11	42	43.11	43.30	13	3,329	0.39%
2019/04/15	15	43.45	16	43.83	44.00	-1	3,260	-0.03%
2019/04/12	17	41.69	5	41.80	42.00	12	3,118	0.38%
2019/04/11	6	42.19	17	41.49	41.20	-11	3,102	-0.35%
2019/04/10	2	41.88	0	0.00	41.90	2	3,043	0.07%
2019/04/09	7	42.84	2	42.65	42.70	5	3,017	0.17%
2019/04/08	6	41.62	2	41.60	41.45	4	2,915	0.14%
2019/04/03	2	41.45	1	40.90	40.90	1	2,892	0.03%
2019/04/02	3	41.80	2	41.15	41.45	1	2,886	0.03%
2019/04/01	3	41.47	2	41.00	40.95	1	2,858	0.03%
2019/03/29	2	41.10	2	40.10	40.00	0	2,810	0.00%
2019/03/28	11	41.78	6	40.88	40.70	5	2,797	0.18%
2019/03/27	3	41.15	4	41.34	41.60	-1	2,738	-0.04%
2019/03/26	5	39.18	11	39.36	39.00	-6	2,635	-0.23%
2019/03/25	4	39.63	23	39.06	38.95	-19	2,649	-0.72%
2019/03/21	1	39.10	0	0.00	39.00	1	2,615	0.04%
2019/03/18	4	39.69	0	0.00	39.35	4	2,645	0.15%
2019/03/15	4	39.73	4	39.31	39.45	0	2,655	0.00%
2019/03/14	0	0.00	2	38.55	38.50	-2	2,645	-0.08%
2019/03/12	2	38.65	3	39.05	38.50	-1	2,703	-0.04%
2019/03/11	3	39.10	3	38.85	38.85	0	2,736	0.00%
2019/03/08	5	38.13	0	0.00	38.45	5	2,814	0.18%
2019/03/07	12	38.29	1	37.85	38.00	11	2,872	0.38%
2019/03/06	1	40.40	0	0.00	40.05	1	2,892	0.03%
2019/03/05	21	40.69	1	40.80	40.60	20	2,926	0.68%
2019/03/04	2	40.40	0	0.00	40.65	2	2,959	0.07%
2019/02/27	1	40.00	0	0.00	40.00	1	2,970	0.03%
2019/02/26	1	41.60	0	0.00	40.20	1	2,979	0.03%
2019/02/25	2	40.95	3	40.82	40.75	-1	3,017	-0.03%
2019/02/21	0	0.00	1	42.00	41.50	-1	3,023	-0.03%
2019/02/20	3	41.28	7	40.91	41.10	-4	2,984	-0.13%
2019/02/19	3	42.50	2	41.63	41.40	1	2,963	0.03%
2019/02/18	1	40.55	14	40.90	41.10	-13	2,940	-0.44%
2019/02/15	1	42.00	2	42.13	42.00	-1	2,897	-0.03%
2019/02/14	12	43.16	8	42.85	43.25	4	2,836	0.14%
2019/02/13	3	41.18	1	41.15	41.10	2	2,698	0.07%
2019/02/12	3	40.10	2	39.73	39.55	1	2,629	0.04%
2019/02/11	4	39.95	1	38.70	39.80	3	2,624	0.11%
2019/01/29	0	0.00	5	37.66	37.45	-5	2,623	-0.19%
2019/01/28	0	0.00	2	38.53	38.20	-2	2,676	-0.07%
2019/01/25	10	38.34	15	37.83	38.10	-5	2,673	-0.19%
2019/01/24	87	38.56	61	37.82	38.30	26	2,630	0.99%
2019/01/23	5	35.61	10	35.78	37.00	-5	2,159	-0.23%
2019/01/22	6	33.68	0	0.00	33.65	6	2,019	0.30%
2019/01/09	0	0.00	2	33.40	33.30	-2	2,315	-0.09%
2019/01/04	0	0.00	2	31.90	32.30	-2	2,508	-0.08%
2019/01/03	0	0.00	60	32.85	32.85	-60	2,569	-2.33%
2019/01/02	3	34.00	0	0.00	33.75	3	2,641	0.11%
2018/12/25	0	0.00	2	34.25	34.20	-2	2,829	-0.07%
2018/12/24	4	35.23	0	0.00	34.90	4	2,839	0.14%
2018/12/22	1	34.30	6	34.38	34.50	-5	2,854	-0.18%
2018/12/21	3	33.88	9	33.36	34.65	-6	2,869	-0.21%
2018/12/18	1	35.15	0	0.00	35.15	1	2,888	0.03%
2018/12/13	3	37.73	1	37.65	37.55	2	2,962	0.07%
2018/12/11	0	0.00	5	35.95	36.00	-5	2,989	-0.17%
2018/12/05	2	39.30	2	38.60	38.65	0	3,204	0.00%
2018/12/04	10	40.67	3	40.07	40.00	7	3,221	0.22%
2018/12/03	30	39.85	4	39.95	40.80	26	3,242	0.80%
2018/11/30	12	37.84	1	38.00	38.00	11	3,177	0.35%
2018/11/29	4	37.61	19	37.55	36.50	-15	3,152	-0.48%
2018/11/28	10	35.95	0	0.00	36.30	10	3,150	0.32%
2018/11/27	16	35.11	2	35.35	35.50	14	3,147	0.44%
2018/11/26	2	34.18	2	34.25	34.30	0	3,164	0.00%
2018/11/23	0	0.00	1	33.75	33.75	-1	3,191	-0.03%
2018/11/22	4	35.50	3	34.00	33.80	1	3,231	0.03%
2018/11/21	2	34.00	2	34.55	34.70	0	3,255	0.00%
2018/11/20	2	34.20	0	0.00	34.10	2	3,288	0.06%
2018/11/19	2	34.40	2	34.40	34.50	0	3,308	0.00%
2018/11/15	3	34.00	3	33.80	33.70	0	3,416	0.00%
2018/11/14	2	35.00	3	34.98	34.40	-1	3,500	-0.03%
2018/11/13	5	33.60	21	34.36	35.30	-16	3,790	-0.42%
2018/11/12	2	35.55	2	35.65	35.55	0	3,909	0.00%
2018/11/09	1	35.30	0	0.00	35.45	1	3,940	0.03%
2018/11/08	5	36.78	2	35.30	35.10	3	3,953	0.08%
2018/11/07	3	35.70	3	35.88	36.00	0	3,938	0.00%
2018/11/06	10	36.62	6	36.01	34.85	4	3,983	0.10%
2018/11/05	5	36.69	7	36.43	37.35	-2	3,980	-0.05%
2018/11/02	5	35.09	6	35.29	35.00	-1	3,990	-0.03%
2018/11/01	1	34.10	4	34.74	34.80	-3	3,981	-0.08%
2018/10/31	2	32.90	2	32.93	33.00	0	4,014	0.00%
2018/10/30	1	32.40	1	31.35	31.70	0	4,161	0.00%
2018/10/29	9	32.82	3	32.32	32.00	6	4,148	0.14%
2018/10/26	5	32.87	6	31.93	32.35	-1	4,163	-0.02%
2018/10/24	5	35.14	6	34.84	35.35	-1	4,114	-0.02%
2018/10/23	5	35.55	5	34.94	34.90	0	4,101	0.00%
2018/10/22	2	35.08	5	36.18	36.05	-3	4,080	-0.07%
2018/10/19	7	34.09	3	33.90	34.25	4	4,066	0.10%
2018/10/18	5	35.42	0	0.00	35.40	5	4,033	0.12%
2018/10/17	5	36.01	0	0.00	35.50	5	4,051	0.12%
2018/10/16	8	35.44	15	35.66	35.50	-7	4,109	-0.17%
2018/10/15	8	34.42	3	34.70	34.50	5	4,119	0.12%
2018/10/12	1	30.75	35	30.77	32.35	-34	4,089	-0.83%
2018/10/11	18	31.39	46	31.59	31.35	-28	4,057	-0.69%
2018/10/09	36	35.81	43	35.89	34.80	-7	4,030	-0.17%
2018/10/08	13	38.47	34	38.02	37.85	-21	4,021	-0.52%
2018/10/05	48	41.53	24	40.78	39.80	24	4,160	0.58%
2018/10/04	3	43.80	0	0.00	44.15	3	4,088	0.07%
2018/10/03	1	45.15	2	44.73	44.60	-1	4,111	-0.02%
2018/10/02	9	46.16	6	45.63	45.60	3	4,132	0.07%
2018/10/01	0	0.00	2	45.80	46.15	-2	4,158	-0.05%
2018/09/28	4	44.91	2	44.50	44.50	2	4,241	0.05%
2018/09/26	2	46.23	2	45.43	45.40	0	4,284	0.00%
2018/09/25	0	0.00	6	45.43	46.30	-6	4,307	-0.14%
2018/09/21	1	44.35	0	0.00	44.50	1	4,321	0.02%
2018/09/20	3	44.08	5	44.14	43.30	-2	4,336	-0.05%
2018/09/19	3	45.50	2	45.23	45.00	1	4,340	0.02%
2018/09/18	4	45.40	2	45.53	44.85	2	4,366	0.05%
2018/09/17	3	46.93	1	46.70	46.95	2	4,410	0.05%
2018/09/14	34	46.68	19	46.19	47.90	15	4,438	0.34%
2018/09/13	7	44.58	10	45.03	45.05	-3	4,433	-0.07%
2018/09/12	30	44.10	10	43.47	43.20	20	4,445	0.45%
2018/09/11	12	46.86	5	46.83	46.90	7	4,497	0.16%
2018/09/10	5	47.26	5	46.68	46.20	0	4,775	0.00%
2018/09/07	6	49.47	4	48.99	49.25	2	4,878	0.04%
2018/09/06	3	50.97	2	51.00	50.50	1	4,877	0.02%
2018/09/05	10	51.93	2	51.60	51.40	8	4,910	0.16%
2018/09/04	4	51.35	3	51.73	51.90	1	4,927	0.02%
2018/09/03	3	50.72	2	51.40	49.80	1	4,920	0.02%
2018/08/31	4	50.28	13	51.38	51.40	-9	4,944	-0.18%
2018/08/30	19	51.22	44	51.04	50.50	-25	5,026	-0.50%
2018/08/29	7	50.90	4	50.95	50.80	3	5,096	0.06%
2018/08/28	15	50.35	14	50.30	50.70	1	5,122	0.02%
2018/08/27	11	48.24	11	47.92	48.45	0	5,167	0.00%
2018/08/24	21	47.50	3	47.05	47.05	18	5,223	0.34%
2018/08/23	4	46.30	6	46.64	47.60	-2	5,431	-0.04%
2018/08/22	4	46.95	1	46.75	46.95	3	5,505	0.05%
2018/08/21	11	45.54	20	45.49	46.50	-9	5,605	-0.16%
2018/08/20	34	47.21	9	45.81	44.60	25	5,688	0.44%
2018/08/17	19	51.78	24	51.18	49.20	-5	5,577	-0.09%
2018/08/16	5	55.00	5	54.88	54.60	0	5,737	0.00%
2018/08/15	3	55.33	1	55.00	55.30	2	5,824	0.03%
2018/08/14	5	55.56	4	56.50	56.70	1	6,281	0.02%
2018/08/13	9	56.56	5	55.00	55.90	4	6,524	0.06%
2018/08/10	12	58.68	2	58.15	58.20	10	6,505	0.15%
2018/08/09	3	61.67	7	61.91	61.00	-4	6,484	-0.06%
2018/08/08	4	60.40	1	59.80	60.10	3	6,496	0.05%
2018/08/07	3	60.57	6	60.75	60.60	-3	6,623	-0.05%
2018/08/06	17	56.17	4	57.33	59.20	13	6,601	0.20%
2018/08/03	1	60.00	1	59.90	60.10	0	6,480	0.00%
2018/08/02	2	59.80	0	0.00	59.80	2	6,568	0.03%
2018/08/01	1	59.90	4	60.03	60.30	-3	6,598	-0.05%
2018/07/30	7	59.13	0	0.00	57.70	7	6,648	0.11%
2018/07/27	1	59.10	0	0.00	59.60	1	6,701	0.01%
2018/07/26	0	0.00	8	59.30	58.80	-8	6,753	-0.12%
2018/07/25	2	59.90	1	59.00	58.90	1	6,821	0.01%
2018/07/24	3	59.10	5	59.08	59.60	-2	6,847	-0.03%
2018/07/23	4	58.53	3	58.47	58.20	1	6,874	0.01%
2018/07/20	3	64.20	5	63.94	63.40	-2	6,858	-0.03%
2018/07/19	1	63.60	1	63.90	63.00	0	6,858	0.00%
2018/07/18	2	62.80	4	63.08	62.80	-2	6,915	-0.03%
2018/07/17	6	63.30	4	63.65	62.80	2	6,945	0.03%
2018/07/16	13	63.75	1	62.90	63.00	12	6,935	0.17%
2018/07/13	36	64.40	34	63.94	63.80	2	6,892	0.03%
2018/07/12	3	58.00	2	59.60	59.80	1	6,751	0.01%
2018/07/11	34	56.38	0	0.00	58.10	34	6,782	0.50%
2018/07/10	8	56.60	0	0.00	57.50	8	6,794	0.12%
2018/07/06	6	54.20	1	54.10	54.30	5	6,863	0.07%
2018/07/05	1	58.40	1	58.70	57.60	0	6,871	0.00%
2018/07/04	1	58.60	0	0.00	58.60	1	6,896	0.01%
2018/07/03	12	59.68	0	0.00	58.50	12	6,918	0.17%
2018/07/02	2	61.50	1	61.20	61.00	1	6,962	0.01%
2018/06/28	1	58.00	1	58.00	58.00	0	6,950	0.00%
2018/06/27	3	59.90	0	0.00	58.80	3	6,970	0.04%
2018/06/25	0	0.00	3	61.23	60.90	-3	6,964	-0.04%
2018/06/22	0	0.00	30	63.50	63.00	-30	7,101	-0.42%
2018/06/21	2	64.90	0	0.00	65.30	2	7,276	0.03%
2018/06/20	8	61.48	18	62.86	64.10	-10	7,278	-0.14%
2018/06/19	22	64.70	0	0.00	64.30	22	7,169	0.31%
2018/06/15	5	71.96	6	71.77	71.40	-1	6,933	-0.01%
2018/06/14	2	70.85	4	70.45	70.40	-2	6,884	-0.03%
2018/06/13	3	69.83	4	69.75	69.20	-1	6,928	-0.01%
2018/06/12	4	70.95	2	70.70	70.50	2	7,086	0.03%
2018/06/11	6	70.60	6	70.13	70.10	0	7,271	0.00%
2018/06/08	1	71.80	3	72.73	71.50	-2	7,345	-0.03%
2018/06/07	3	74.07	5	73.86	72.90	-2	7,612	-0.03%
2018/06/06	3	73.63	11	73.80	73.00	-8	7,774	-0.10%
2018/06/05	2	73.30	4	72.15	72.10	-2	7,830	-0.03%
2018/06/04	4	72.63	4	73.53	72.70	0	7,807	0.00%
2018/06/01	3	69.97	3	69.30	70.10	0	7,751	0.00%
2018/05/31	25	72.91	13	72.76	70.90	12	7,704	0.16%
2018/05/30	7	73.26	6	73.50	73.00	1	7,571	0.01%
2018/05/29	6	75.93	11	75.99	74.90	-5	7,497	-0.07%
2018/05/28	9	75.41	6	76.35	75.10	3	7,378	0.04%
2018/05/25	26	73.93	9	74.04	73.20	17	7,271	0.23%
2018/05/24	25	74.26	34	74.09	73.80	-9	7,205	-0.12%
2018/05/23	48	72.06	48	70.81	70.70	0	7,078	0.00%
2018/05/22	24	71.63	19	72.36	72.20	5	7,194	0.07%
2018/05/21	12	67.06	48	69.00	69.40	-36	6,877	-0.52%
2018/05/18	1	64.00	0	0.00	63.10	1	6,979	0.01%
2018/05/17	8	66.15	3	66.67	65.30	5	6,951	0.07%
2018/05/16	22	66.95	2	66.80	66.40	20	7,154	0.28%
2018/05/15	9	66.52	3	67.00	67.00	6	7,358	0.08%
2018/05/14	2	62.70	2	61.70	63.40	0	7,452	0.00%
2018/05/11	4	64.00	2	63.80	62.30	2	7,482	0.03%
2018/05/10	6	63.20	6	63.07	64.50	0	7,516	0.00%
2018/05/09	2	60.80	3	62.13	61.90	-1	7,592	-0.01%
2018/05/08	2	62.10	7	61.87	61.40	-5	7,650	-0.07%
2018/05/07	5	61.98	2	62.70	62.90	3	7,823	0.04%
2018/05/02	3	60.00	1	60.40	60.40	2	8,047	0.02%
2018/04/27	2	55.00	0	0.00	54.90	2	8,263	0.02%
2018/04/26	0	0.00	2	56.05	53.70	-2	8,558	-0.02%
2018/04/25	0	0.00	20	55.00	57.10	-20	8,678	-0.23%
2018/04/24	1	56.20	0	0.00	56.00	1	8,806	0.01%
2018/04/23	1	61.90	0	0.00	59.20	1	9,012	0.01%
2018/04/20	0	0.00	1	61.40	62.10	-1	9,165	-0.01%
2018/04/18	5	61.00	0	0.00	61.20	5	9,643	0.05%
2018/04/17	1	61.20	0	0.00	60.70	1	9,895	0.01%
2018/04/12	0	0.00	2	61.75	62.40	-2	10,774	-0.02%
2018/04/11	3	60.73	2	60.60	61.10	1	10,948	0.01%
2018/04/10	0	0.00	2	63.45	63.00	-2	11,167	-0.02%
2018/04/09	0	0.00	2	64.10	62.70	-2	11,366	-0.02%
2018/04/03	6	64.25	0	0.00	64.10	6	11,541	0.05%
2018/03/31	16	66.20	0	0.00	66.20	16	11,838	0.14%
2018/03/29	1	67.10	0	0.00	67.00	1	12,188	0.01%
2018/03/28	2	68.60	0	0.00	66.20	2	12,285	0.02%
2018/03/27	2	73.10	3	72.40	68.40	-1	12,524	-0.01%
2018/03/26	9	70.04	9	69.19	70.60	0	12,551	0.00%
2018/03/23	2	63.85	17	64.72	65.70	-15	12,542	-0.12%
2018/03/22	0	0.00	3	66.30	66.10	-3	12,725	-0.02%
2018/03/21	2	68.50	2	68.10	67.80	0	12,931	0.00%
2018/03/20	5	67.00	8	66.90	67.20	-3	13,239	-0.02%
2018/03/19	4	70.80	6	69.70	69.00	-2	13,717	-0.01%
2018/03/16	2	70.20	1	71.10	70.30	1	13,950	0.01%
2018/03/15	35	71.21	27	71.11	71.20	8	14,241	0.06%
2018/03/14	13	67.33	4	67.93	68.90	9	14,539	0.06%
2018/03/13	31	67.71	16	68.14	68.00	15	14,988	0.10%
2018/03/12	6	64.20	16	63.96	65.60	-10	15,185	-0.07%
2018/03/09	3	59.87	10	59.82	59.70	-7	15,259	-0.05%
2018/03/08	10	58.50	2	58.95	58.40	8	15,516	0.05%
2018/03/07	4	58.63	0	0.00	58.00	4	15,768	0.03%
2018/03/06	1	57.80	9	57.86	58.00	-8	16,338	-0.05%
2018/03/05	5	57.86	2	57.90	56.80	3	16,639	0.02%
2018/03/02	5	57.36	0	0.00	58.20	5	17,129	0.03%
2018/03/01	1	57.50	0	0.00	57.50	1	17,425	0.01%
2018/02/27	2	58.15	1	57.20	57.20	1	17,791	0.01%
2018/02/26	18	57.31	10	57.06	56.90	8	17,987	0.04%
2018/02/23	12	58.70	14	58.90	58.70	-2	18,280	-0.01%
2018/02/22	22	56.78	32	56.48	56.80	-10	18,695	-0.05%
2018/02/21	15	53.73	5	53.64	53.40	10	18,942	0.05%
2018/02/12	8	52.39	36	54.73	51.60	-28	19,135	-0.15%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	10	64.57	2	63.35	63.60	8	19,581	0.04%
2018/02/07	15	66.80	42	68.80	64.50	-27	19,761	-0.14%
2018/02/06	25	69.09	1	72.40	67.60	24	19,925	0.12%
2018/02/05	0	0.00	1	74.40	75.10	-1	19,735	-0.01%
2018/02/02	1	77.70	2	77.10	78.00	-1	19,966	-0.01%
2018/02/01	14	78.34	15	78.07	77.50	-1	20,568	0.00%
2018/01/31	2	76.20	3	76.23	77.50	-1	21,135	0.00%
2018/01/30	22	76.34	24	76.90	75.60	-2	21,137	-0.01%
2018/01/29	5	76.60	7	76.36	76.00	-2	21,218	-0.01%
2018/01/26	7	75.06	6	74.80	75.00	1	21,171	0.00%
2018/01/25	7	75.97	1	77.00	75.00	6	21,192	0.03%
2018/01/24	4	75.80	6	74.63	77.30	-2	21,410	-0.01%
2018/01/23	6	76.87	4	75.93	75.50	2	21,282	0.01%
2018/01/22	8	75.65	8	76.03	76.00	0	21,229	0.00%
2018/01/19	4	79.93	5	80.20	79.60	-1	21,023	0.00%
2018/01/18	4	79.75	2	80.30	78.70	2	20,894	0.01%
2018/01/17	5	80.18	3	80.23	78.70	2	20,796	0.01%
2018/01/16	17	79.16	2	78.75	78.30	15	20,598	0.07%
2018/01/15	7	77.61	47	75.88	80.10	-40	20,533	-0.19%
2018/01/12	11	73.23	8	73.10	73.50	3	20,312	0.01%
2018/01/11	40	73.20	28	73.33	72.70	12	20,526	0.06%
2018/01/10	12	72.41	12	71.97	71.00	0	20,382	0.00%
2018/01/09	45	76.20	39	75.54	73.60	6	20,314	0.03%
2018/01/08	24	83.47	20	82.89	80.80	4	19,997	0.02%
2018/01/05	9	84.02	7	84.79	84.30	2	20,234	0.01%
2018/01/04	11	83.27	8	83.53	83.70	3	20,093	0.01%
2018/01/03	18	80.89	2	80.70	80.70	16	19,829	0.08%
2018/01/02	16	80.18	4	79.90	79.90	12	19,745	0.06%