精材 (3374)-元大-大益券商分點個股進出

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
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
644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－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	117.50	0	0.00	118.00	0.1	2,100	0.00%
2024/04/26	0	0.00	1	117.00	117.00	-1	2,129	-0.05%
2024/04/24	1	114.50	0	0.00	115.50	1	2,205	0.05%
2024/04/22	2	114.00	0	0.00	111.00	2	2,219	0.09%
2024/04/19	2.3	113.13	1	113.50	113.50	1.3	2,216	0.06%
2024/04/18	0	0.00	1	116.50	117.50	-1	2,195	-0.05%
2024/04/17	2	119.00	0	0.00	117.50	2	2,193	0.09%
2024/04/16	4	118.50	1	117.00	117.50	3	2,187	0.14%
2024/04/15	2	122.50	1	122.00	121.50	1	2,174	0.05%
2024/04/12	1	125.00	0	0.00	124.50	1	2,169	0.05%
2024/04/11	0	0.00	1	125.50	125.50	-1	2,166	-0.05%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	1	131.00	3	130.83	127.50	-2	2,159	-0.09%
2024/04/03	2	125.25	0	0.00	127.50	2	2,131	0.09%
2024/04/02	2	125.50	4	126.38	127.50	-2	2,130	-0.09%
2024/04/01	1	124.50	0	0.00	124.50	1	2,121	0.05%
2024/03/29	0	124.00	1	125.00	124.00	-1	2,127	-0.05%
2024/03/27	8	123.50	2	124.00	124.00	6	2,137	0.28%
2024/03/26	2	125.50	1	126.00	124.50	1	2,136	0.05%
2024/03/22	3	128.00	2	130.50	128.50	1	2,159	0.05%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	2	127.75	2	129.00	126.00	0	2,190	0.00%
2024/03/18	3	125.50	2	125.00	126.50	1	2,216	0.05%
2024/03/15	3	124.83	2	123.75	123.50	1	2,250	0.04%
2024/03/14	0	0.00	1	127.00	125.50	-1	2,331	-0.04%
2024/03/13	6	128.58	0	0.00	126.50	6	2,357	0.25%
2024/03/11	7	129.14	0	0.00	128.50	7	2,393	0.29%
2024/03/08	1	133.00	4	134.50	129.50	-3	2,439	-0.12%
2024/03/07	0	0.00	13	134.12	131.50	-13	2,390	-0.54%
2024/03/06	0	130.50	0.2	132.00	132.00	-0.2	2,447	-0.01%
2024/03/05	10	132.00	0	0.00	131.50	10	2,529	0.40%
2024/03/04	0	131.50	1	131.00	130.50	-1	2,580	-0.04%
2024/03/01	7	130.36	0	0.00	129.50	7	2,691	0.26%
2024/02/29	1	130.00	0	0.00	132.00	1	2,817	0.04%
2024/02/26	4	132.75	0	133.00	130.50	4	3,073	0.13%
2024/02/23	2	136.49	2	135.00	132.50	0	3,063	0.00%
2024/02/22	2.2	130.73	1	131.50	131.50	1.2	3,009	0.04%
2024/02/21	3	130.00	2.2	129.95	129.50	0.8	2,972	0.03%
2024/02/20	3	135.51	3.2	135.50	135.50	-0.2	2,886	-0.01%
2024/02/19	0	0.00	1	135.99	133.50	-1	2,822	-0.04%
2024/02/16	5	131.70	0	0.00	132.50	5	2,756	0.18%
2024/02/15	3	130.50	4.4	130.57	131.50	-1.4	2,759	-0.05%
2024/02/02	3	128.16	1	129.00	128.00	2	2,833	0.07%
2024/02/01	1	127.00	1	128.00	126.00	0	2,787	0.00%
2024/01/29	0	0.00	3	126.17	126.50	-3	2,963	-0.10%
2024/01/26	1	126.00	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	1	128.00	126.50	-1	2,989	-0.03%
2024/01/24	2	128.00	0	0.00	127.50	2	2,970	0.07%
2024/01/22	0	0.00	2	127.00	127.00	-2	2,955	-0.07%
2024/01/19	3	126.50	2	127.00	125.50	1	2,939	0.03%
2024/01/18	0	0.00	0.1	124.00	124.00	-0.1	2,920	0.00%
2024/01/17	1	122.00	0	0.00	122.00	1	2,970	0.03%
2024/01/16	0.1	123.50	0	0.00	124.00	0.1	2,963	0.00%
2024/01/15	0	123.25	0	0.00	123.50	0	2,988	0.00%
2024/01/12	3	123.33	1	123.00	122.00	2	3,070	0.07%
2024/01/09	1	121.00	0	0.00	120.50	1	3,195	0.03%
2024/01/08	0	123.00	1	120.50	120.50	-1	3,204	-0.03%
2024/01/05	3	123.33	0.1	123.00	123.00	2.9	3,216	0.09%
2024/01/04	1	123.50	1	123.50	123.00	0	3,265	0.00%
2024/01/03	0	0.00	2	124.50	124.00	-2	3,256	-0.06%
2023/12/28	0	128.50	0	0.00	128.00	0	3,273	0.00%
2023/12/27	2	127.75	0	0.00	128.00	2	3,291	0.06%
2023/12/25	1	125.00	0	0.00	125.00	1	3,377	0.03%
2023/12/22	0.1	125.50	25	125.00	124.50	-24.9	3,433	-0.73%
2023/12/21	1	124.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	126.50	1	126.00	125.00	0	3,405	0.00%
2023/12/19	0	125.50	0	0.00	127.00	0	3,373	0.00%
2023/12/18	0	0.00	2	128.00	128.00	-2	3,370	-0.06%
2023/12/15	0	0.00	2	131.50	130.00	-2	3,365	-0.06%
2023/12/14	2	130.00	0	0.00	130.00	2	3,308	0.06%
2023/12/13	0	0.00	1	128.00	128.00	-1	3,271	-0.03%
2023/12/12	1.1	127.50	0	0.00	127.50	1.1	3,258	0.03%
2023/12/11	7.3	128.52	6	128.00	128.50	1.3	3,222	0.04%
2023/12/07	10	134.00	11	136.91	135.00	-1	3,092	-0.03%
2023/12/06	1	137.00	2	138.00	136.00	-1	3,046	-0.03%
2023/12/05	3.3	137.20	0	0.00	135.50	3.3	3,037	0.11%
2023/12/04	3	139.33	5	137.50	137.50	-2	2,976	-0.07%
2023/12/01	1.2	138.84	11	139.09	139.50	-9.8	2,929	-0.33%
2023/11/29	1	134.00	0	0.00	136.00	1	2,739	0.04%
2023/11/27	1	134.50	0	0.00	133.50	1	2,531	0.04%
2023/11/24	3	137.33	0	0.00	136.50	3	2,387	0.13%
2023/11/22	2	132.50	0	0.00	133.50	2	2,096	0.10%
2023/11/21	0	0.00	1	131.00	132.50	-1	2,064	-0.05%
2023/11/20	0.2	129.00	0	0.00	131.00	0.2	2,017	0.01%
2023/11/15	5	130.50	0	0.00	128.50	5	1,973	0.25%
2023/11/14	2	130.25	5	129.90	130.00	-3	1,941	-0.15%
2023/11/13	4	129.88	4	132.50	128.50	0	1,908	0.00%
2023/11/10	1	126.50	0.1	130.50	127.00	0.9	1,789	0.05%
2023/11/09	0	0.00	2	128.25	129.00	-2	1,763	-0.11%
2023/11/08	6.1	128.00	1	128.50	128.50	5.1	1,773	0.29%
2023/11/07	1.1	129.41	1.1	129.00	130.00	0	1,712	0.00%
2023/11/06	2.2	129.23	25	126.88	128.00	-22.8	1,633	-1.39%
2023/11/03	6	121.00	0	0.00	121.00	6	1,518	0.40%
2023/11/02	0	0.00	2	120.00	120.00	-2	1,517	-0.13%
2023/11/01	2	115.50	0	0.00	115.50	2	1,514	0.13%
2023/10/30	0	0.00	2	117.00	117.00	-2	1,510	-0.13%
2023/10/26	3	120.17	1	119.50	117.50	2	1,550	0.13%
2023/10/25	0	0.00	2	123.25	122.50	-2	1,527	-0.13%
2023/10/24	2	117.50	3	118.17	118.00	-1	1,478	-0.07%
2023/10/23	3	118.00	2	118.25	116.50	1	1,494	0.07%
2023/10/20	4	119.50	9	119.72	120.00	-5	1,498	-0.33%
2023/10/19	1	124.00	22	117.59	123.50	-21	1,467	-1.43%
2023/10/12	1	119.50	3	117.67	119.00	-2	1,593	-0.13%
2023/10/05	1	113.50	3	113.50	112.00	-2	1,797	-0.11%
2023/10/04	3	110.83	0	0.00	111.00	3	1,849	0.16%
2023/10/03	1	114.00	0	0.00	114.00	1	1,884	0.05%
2023/10/02	3	116.67	0	0.00	115.50	3	1,943	0.15%
2023/09/27	2	114.00	24	114.67	118.00	-22	2,224	-0.99%
2023/09/21	6	106.58	0	0.00	106.00	6	2,758	0.22%
2023/09/20	3	108.83	0	0.00	108.00	3	2,834	0.11%
2023/09/19	2	112.00	5	112.00	111.00	-3	2,924	-0.10%
2023/09/18	1	113.50	0	0.00	113.00	1	2,992	0.03%
2023/09/15	2	113.00	0	0.00	113.50	2	3,046	0.07%
2023/09/13	7	110.50	0	0.00	110.50	7	3,163	0.22%
2023/09/12	4	111.13	0	0.00	110.50	4	3,224	0.12%
2023/09/11	0	110.00	0	0.00	110.00	0	3,387	0.00%
2023/09/08	9	112.94	2	112.50	111.50	7	3,478	0.20%
2023/09/06	6	115.17	0	0.00	116.00	6	4,172	0.14%
2023/09/05	0	0.00	1	117.00	117.00	-1	4,457	-0.02%
2023/09/04	0	0.00	1	113.50	113.00	-1	4,748	-0.02%
2023/09/01	1	114.00	1	114.00	114.00	0	4,907	0.00%
2023/08/31	0	0.00	1	113.50	114.00	-1	4,918	-0.02%
2023/08/28	1	110.50	1	109.50	110.00	0	4,935	0.00%
2023/08/24	0	0.00	1	115.00	113.50	-1	4,937	-0.02%
2023/08/23	0	0.00	2	112.75	113.00	-2	4,936	-0.04%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/15	1	109.50	1	109.50	110.00	0	4,908	0.00%
2023/08/14	3.1	106.42	3	109.00	109.00	0.1	4,897	0.00%
2023/08/11	1	113.00	0	0.00	113.50	1	4,858	0.02%
2023/08/10	4	113.38	3	114.33	113.00	1	4,851	0.02%
2023/08/09	1	118.00	0	0.00	117.00	1	4,829	0.02%
2023/08/08	1	117.00	0	0.00	116.00	1	4,820	0.02%
2023/08/04	0	119.00	1	120.00	121.00	-1	4,784	-0.02%
2023/08/02	5	120.60	0	0.00	120.50	5	4,776	0.10%
2023/08/01	2	124.75	0	0.00	123.50	2	4,750	0.04%
2023/07/31	2	126.50	0	0.00	125.00	2	4,721	0.04%
2023/07/28	0	0.00	2	128.75	128.50	-2	4,688	-0.04%
2023/07/27	1	127.50	0	0.00	127.00	1	4,669	0.02%
2023/07/25	1	129.00	1	130.00	129.00	0	4,639	0.00%
2023/07/24	3	125.67	3	126.33	126.50	0	4,607	0.00%
2023/07/21	12	127.92	2	129.75	129.50	10	4,566	0.22%
2023/07/20	1	134.00	2	134.50	136.50	-1	4,510	-0.02%
2023/07/19	1	136.00	3.3	136.34	134.00	-2.3	4,475	-0.05%
2023/07/18	2.1	134.23	0	0.00	132.50	2.1	4,433	0.05%
2023/07/17	15	136.40	4	135.13	134.00	11	4,399	0.25%
2023/07/14	0	0.00	2	135.75	138.00	-2	4,358	-0.05%
2023/07/13	5.2	138.96	4	136.63	134.50	1.2	4,332	0.03%
2023/07/12	2	135.50	6	138.17	137.00	-4	4,253	-0.09%
2023/07/11	1	136.00	0	0.00	133.50	1	4,175	0.02%
2023/07/10	4	135.63	3.9	134.79	136.00	0.1	4,119	0.00%
2023/07/07	7.1	134.44	0	0.00	134.00	7.1	4,061	0.17%
2023/07/06	13	138.38	2.1	137.24	135.00	10.9	3,973	0.27%
2023/07/05	14.8	142.51	12.1	142.93	140.00	2.7	3,862	0.07%
2023/07/04	7.1	138.84	35	143.63	144.50	-27.9	3,576	-0.78%
2023/07/03	5	130.10	7	130.57	131.50	-2	3,173	-0.06%
2023/06/30	1	126.00	2	128.50	128.50	-1	3,046	-0.03%
2023/06/29	2	125.50	0	0.00	126.00	2	3,017	0.07%
2023/06/28	13	129.27	15	127.67	126.50	-2	3,009	-0.07%
2023/06/27	1	127.00	1	127.50	126.50	0	2,960	0.00%
2023/06/26	3	125.00	6	125.67	124.50	-3	2,867	-0.10%
2023/06/21	3	124.17	5	123.30	123.00	-2	2,813	-0.07%
2023/06/19	8	128.50	4	128.88	129.00	4	2,744	0.15%
2023/06/16	11	128.05	1	127.50	127.00	10	2,673	0.37%
2023/06/15	9	132.89	8.1	132.81	130.00	0.9	2,616	0.03%
2023/06/14	3	128.67	5	129.00	129.00	-2	2,456	-0.08%
2023/06/13	6	130.50	5	129.50	130.00	1	2,372	0.04%
2023/06/12	22	133.25	26	132.37	128.00	-4	2,139	-0.19%
2023/06/09	9	122.83	32.2	126.28	128.00	-23.2	1,682	-1.38%
2023/06/08	18	118.33	29.6	117.52	116.50	-11.6	1,425	-0.82%
2023/06/07	21	109.02	11	110.64	113.00	10	1,147	0.88%
2023/06/06	0	0.00	1.7	107.33	107.00	-1.7	1,034	-0.16%
2023/06/05	0	0.00	0.4	106.50	106.50	-0.4	1,155	-0.03%
2023/05/31	2	104.00	0	0.00	105.00	2	1,156	0.17%
2023/05/29	6	104.83	1	106.00	105.00	5	1,152	0.43%
2023/05/26	2	105.00	5	105.60	104.50	-3	1,146	-0.26%
2023/05/25	1	101.50	2	102.00	102.50	-1	1,117	-0.09%
2023/05/24	0	0.00	1	100.50	100.50	-1	1,130	-0.09%
2023/05/23	0	0.00	2	101.00	100.50	-2	1,138	-0.18%
2023/05/12	2	97.30	0	0.00	98.00	2	1,349	0.15%
2023/05/05	1	100.50	0	0.00	99.90	1	1,431	0.07%
2023/05/03	1	99.50	1	99.10	99.50	0	1,479	0.00%
2023/04/27	2	98.20	0	0.00	98.10	2	1,583	0.13%
2023/04/26	0.1	97.80	2	95.50	98.80	-2	1,599	-0.12%
2023/04/25	5.3	100.74	0	102.50	97.80	5.3	1,649	0.32%
2023/04/24	0	0.00	3	102.50	102.50	-3	1,627	-0.18%
2023/04/21	4	102.88	2	103.50	102.00	2	1,639	0.12%
2023/04/20	5.6	105.63	0	0.00	105.00	5.6	1,658	0.33%
2023/04/19	4.3	108.42	1	107.50	107.50	3.3	1,685	0.20%
2023/04/18	6.5	111.01	4.1	111.75	110.50	2.4	1,686	0.14%
2023/04/17	3	110.17	4.1	109.46	110.00	-1.1	1,643	-0.07%
2023/04/13	2	106.75	0.2	107.00	106.50	1.8	1,613	0.11%
2023/04/12	2	107.50	0.2	107.50	107.00	1.9	1,616	0.11%
2023/04/11	0	0.00	0.2	108.00	108.00	-0.2	1,615	-0.01%
2023/04/10	0	0.00	0.3	107.50	107.00	-0.3	1,630	-0.02%
2023/03/30	0	0.00	1	109.50	109.00	-1	1,655	-0.06%
2023/03/29	3	107.83	0	0.00	107.50	3	1,661	0.18%
2023/03/28	1	110.00	0	0.00	110.00	1	1,664	0.06%
2023/03/27	0	108.00	0	0.00	108.00	0	1,636	0.00%
2023/03/24	0	110.50	0	0.00	110.50	0	1,643	0.00%
2023/03/23	1	110.50	0	0.00	110.00	1	1,629	0.06%
2023/03/22	1	110.00	2	109.50	110.00	-1	1,625	-0.06%
2023/03/20	1	108.00	0	0.00	108.00	1	1,614	0.06%
2023/03/17	0	0.00	4	106.50	106.50	-4	1,619	-0.25%
2023/03/16	3	104.50	1	105.00	105.00	2	1,624	0.12%
2023/03/15	3	108.17	1	107.50	107.50	2	1,645	0.12%
2023/03/14	0	0.00	1	108.00	106.50	-1	1,667	-0.06%
2023/03/13	4	106.13	0	0.00	107.00	4	1,736	0.23%
2023/03/10	4	109.00	4	110.13	110.00	0	1,747	0.00%
2023/03/09	5	111.80	2	112.25	111.50	3	1,840	0.16%
2023/03/08	3	111.67	15	110.87	111.50	-12	1,820	-0.66%
2023/03/07	3	105.50	0	0.00	105.00	3	1,717	0.17%
2023/03/06	4	105.13	1	106.00	105.50	3	1,721	0.17%
2023/03/01	4	103.50	0	0.00	104.00	4	1,810	0.22%
2023/02/24	0	0.00	1	103.00	103.00	-1	1,836	-0.05%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	4	103.88	104.00	-4	1,967	-0.20%
2023/02/20	1	104.50	0	0.00	104.00	1	2,166	0.05%
2023/02/17	3	103.33	2	103.50	104.00	1	2,329	0.04%
2023/02/16	1	106.50	0	0.00	106.50	1	2,299	0.04%
2023/02/15	2	104.00	1	104.00	104.00	1	2,338	0.04%
2023/02/14	0	0.00	4	105.88	106.00	-4	2,348	-0.17%
2023/02/13	1	105.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	10	109.60	7	108.86	107.00	3	2,416	0.12%
2023/02/09	3	110.33	4	110.13	109.50	-1	2,373	-0.04%
2023/02/08	4	109.50	0	0.00	108.50	4	2,368	0.17%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	4	106.88	0	0.00	107.00	4	2,345	0.17%
2023/02/03	3	108.50	1	109.00	107.50	2	2,350	0.09%
2023/02/02	1	108.50	2.9	110.00	109.00	-1.9	2,346	-0.08%
2023/02/01	0	0.00	3	107.50	107.50	-3	2,326	-0.13%
2023/01/30	5	106.90	5	107.00	106.00	0	2,325	0.00%
2023/01/17	0	0.00	4	104.50	104.50	-4	2,255	-0.18%
2023/01/16	0	0.00	2	103.75	103.50	-2	2,261	-0.09%
2023/01/13	4	104.25	3	101.67	101.50	1	2,252	0.04%
2023/01/12	4	102.88	5	101.20	101.00	-1	2,200	-0.05%
2023/01/11	5	103.60	4	102.63	102.50	1	2,206	0.05%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2023/01/09	2	105.00	0	0.00	104.00	2	2,182	0.09%
2023/01/06	2	102.00	0	0.00	102.00	2	2,163	0.09%
2023/01/05	10	98.00	0	0.00	97.80	10	2,167	0.46%
2023/01/04	1	97.50	3	97.80	98.50	-2	2,200	-0.09%
2022/12/30	3	96.70	5	96.96	96.30	-2	2,255	-0.09%
2022/12/29	3	96.80	4	95.90	96.30	-1	2,280	-0.04%
2022/12/28	2.2	96.91	1	96.00	95.40	1.2	2,345	0.05%
2022/12/26	1	98.50	0	0.00	98.50	1	2,486	0.04%
2022/12/23	2.1	98.60	3	99.17	99.50	-0.9	2,554	-0.04%
2022/12/19	0	0.00	1	104.00	103.50	-1	2,786	-0.04%
2022/12/16	2	102.00	8	102.56	102.50	-6	2,826	-0.21%
2022/12/15	1	105.00	1	105.00	105.00	0	2,812	0.00%
2022/12/14	0	0.00	3	104.00	105.50	-3	2,808	-0.11%
2022/12/13	0	0.00	3.1	104.01	102.50	-3.1	2,799	-0.11%
2022/12/12	1	103.50	0	0.00	103.50	1	2,793	0.04%
2022/12/07	0	0.00	2	106.50	103.50	-2	2,784	-0.07%
2022/12/06	6.1	108.34	0	0.00	106.50	6.1	2,754	0.22%
2022/12/05	3	110.83	7	112.07	111.00	-4	2,723	-0.15%
2022/12/02	0	0.00	4	108.50	108.50	-4	2,658	-0.15%
2022/12/01	1	107.00	3	108.00	106.00	-2	2,630	-0.08%
2022/11/30	1	104.50	1	105.00	104.50	0	2,535	0.00%
2022/11/29	3	102.67	1	103.00	103.00	2	2,536	0.08%
2022/11/28	0	0.00	1.2	104.07	104.00	-1.2	2,518	-0.05%
2022/11/24	6	104.50	3	105.50	105.50	3	2,562	0.12%
2022/11/23	3	105.33	3	107.50	104.00	0	2,530	0.00%
2022/11/21	0.1	104.50	0	0.00	104.50	0.1	2,488	0.00%
2022/11/18	4	107.25	2	106.25	106.00	2	2,459	0.08%
2022/11/17	3	105.50	0	0.00	107.00	3	2,423	0.12%
2022/11/16	20.1	109.74	1	108.00	108.00	19.1	2,381	0.80%
2022/11/15	6	109.17	3	109.33	109.50	3	2,254	0.13%
2022/11/08	0	0.00	1	93.90	92.40	-1	2,124	-0.05%
2022/11/07	1	93.50	0	0.00	93.30	1	2,197	0.05%
2022/11/03	0	0.00	2	94.10	94.80	-2	2,265	-0.09%
2022/10/31	1	95.50	0	0.00	95.70	1	2,495	0.04%
2022/10/28	0	0.00	1	92.50	91.40	-1	2,528	-0.04%
2022/10/26	0	0.00	2	88.50	88.80	-2	2,533	-0.08%
2022/10/24	0	0.00	1	89.20	88.40	-1	2,546	-0.04%
2022/10/21	1	90.00	0	0.00	89.60	1	2,560	0.04%
2022/10/20	1	90.10	1	90.00	90.10	0	2,597	0.00%
2022/10/19	0	0.00	1	91.40	91.10	-1	2,641	-0.04%
2022/10/18	1	91.30	0	0.00	91.70	1	2,659	0.04%
2022/10/17	0	0.00	11	88.32	91.50	-11	2,731	-0.40%
2022/10/12	0	0.00	2	90.55	90.60	-2	2,837	-0.07%
2022/10/11	1	88.70	0	0.00	88.50	1	2,908	0.03%
2022/10/05	2.1	95.65	0	0.00	94.20	2.1	3,049	0.07%
2022/10/04	1	92.50	1	93.70	93.80	0	3,038	0.00%
2022/10/03	0.1	91.41	1	91.10	91.00	-0.9	3,013	-0.03%
2022/09/30	3	93.90	0	0.00	96.00	3	3,088	0.10%
2022/09/29	0	93.50	1	96.10	92.90	-1	3,245	-0.03%
2022/09/28	0	0.00	2	99.10	97.20	-2	3,202	-0.06%
2022/09/27	1	101.97	0	0.00	106.00	1	3,173	0.03%
2022/09/26	1.2	107.17	0	0.00	103.00	1.2	3,145	0.04%
2022/09/23	3.1	115.39	1	111.50	113.00	2.1	3,130	0.07%
2022/09/21	0	0.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/20	0	0.00	1	123.00	121.50	-1	3,169	-0.03%
2022/09/16	1	123.00	2	123.75	122.00	-1	3,253	-0.03%
2022/09/12	2	125.75	1	125.50	125.50	1	3,473	0.03%
2022/09/08	1	123.50	1	124.00	124.50	0	3,512	0.00%
2022/09/07	1	116.50	1	118.50	120.50	0	3,553	0.00%
2022/09/06	1.1	121.36	0	0.00	119.50	1.1	3,601	0.03%
2022/09/05	2.1	125.38	1	124.50	122.00	1.1	3,648	0.03%
2022/09/01	1	129.00	4	128.00	127.50	-3	3,671	-0.08%
2022/08/30	0	0.00	1	127.00	126.50	-1	3,655	-0.03%
2022/08/29	0	0.00	1	124.50	126.00	-1	3,692	-0.03%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/24	2	129.50	1	128.50	128.00	1	3,855	0.03%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	3	130.83	1	128.50	128.50	2	4,022	0.05%
2022/08/19	0	0.00	1	128.50	129.50	-1	3,998	-0.03%
2022/08/18	2	123.75	0	0.00	124.50	2	3,947	0.05%
2022/08/16	0	0.00	1	125.50	123.00	-1	3,983	-0.03%
2022/08/15	0	0.00	2	123.00	124.50	-2	4,055	-0.05%
2022/08/12	2	116.50	4	121.13	122.50	-2	4,094	-0.05%
2022/08/10	4	121.13	2	121.50	120.50	2	4,137	0.05%
2022/08/09	2	124.50	2	124.75	125.00	0	4,121	0.00%
2022/08/05	2	129.00	2	130.00	129.50	0	4,038	0.00%
2022/08/01	2	126.00	0	0.00	127.00	2	3,991	0.05%
2022/07/28	0	0.00	1	131.00	126.50	-1	4,072	-0.02%
2022/07/27	1	126.00	1	128.50	128.50	0	4,109	0.00%
2022/07/26	1	126.50	3	127.83	127.50	-2	4,362	-0.05%
2022/07/22	2	126.50	0	0.00	125.00	2	4,576	0.04%
2022/07/21	0	0.00	1	128.00	128.00	-1	4,613	-0.02%
2022/07/20	10	125.50	0	0.00	122.00	10	4,686	0.21%
2022/07/15	0	0.00	2	119.25	122.00	-2	5,046	-0.04%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/08	2	110.50	1	110.50	111.00	1	5,042	0.02%
2022/07/07	3.1	105.43	4	106.38	111.00	-1	4,893	-0.02%
2022/07/06	2	111.50	2	113.50	111.50	0	4,678	0.00%
2022/07/05	1	122.48	4	123.63	123.50	-3	4,631	-0.06%
2022/07/04	2	122.25	2	121.00	121.50	0	4,591	0.00%
2022/07/01	4	124.00	1	123.00	122.00	3	4,577	0.07%
2022/06/30	1	129.00	0	0.00	128.50	1	4,554	0.02%
2022/06/28	0	0.00	10	131.50	132.50	-10	4,668	-0.21%
2022/06/27	0	0.00	1	132.00	131.50	-1	4,742	-0.02%
2022/06/24	1	126.00	3	127.83	128.50	-2	4,711	-0.04%
2022/06/23	0	0.00	10	122.10	124.50	-10	4,660	-0.21%
2022/06/22	0.1	122.73	0	0.00	119.50	0.1	4,605	0.00%
2022/06/21	5.1	123.08	0	0.00	124.50	5.1	4,556	0.11%
2022/06/20	3	123.50	0	0.00	122.00	3	4,497	0.07%
2022/06/17	4	129.13	2	127.75	129.50	2	4,437	0.05%
2022/06/16	13	135.19	3	131.50	131.50	10	4,399	0.23%
2022/06/15	5	139.20	2	137.00	137.00	3	4,351	0.07%
2022/06/14	4	143.25	2	142.50	145.00	2	4,309	0.05%
2022/06/10	1	148.50	4	148.25	148.50	-3	4,214	-0.07%
2022/06/09	1	145.50	1	148.00	148.00	0	4,190	0.00%
2022/06/08	3	147.00	5	145.90	146.00	-2	4,161	-0.05%
2022/06/07	2	146.50	21	146.48	147.00	-19	4,144	-0.46%
2022/06/06	1	147.00	11	150.63	147.00	-10	4,107	-0.24%
2022/06/02	4	147.00	5	146.10	146.00	-1	4,008	-0.02%
2022/06/01	5	147.00	5	147.90	148.00	0	3,969	0.00%
2022/05/31	23	148.70	25	147.46	147.00	-2	3,922	-0.05%
2022/05/30	6	145.50	7	146.07	146.00	-1	3,782	-0.03%
2022/05/27	9	141.89	6	143.33	143.50	3	3,728	0.08%
2022/05/26	5	140.20	4	140.50	140.50	1	3,679	0.03%
2022/05/25	4	138.63	3	140.33	140.50	1	3,661	0.03%
2022/05/24	3	140.17	0	0.00	138.00	3	3,663	0.08%
2022/05/23	2	143.00	10	145.00	142.50	-8	3,617	-0.22%
2022/05/20	0	0.00	2	144.25	144.00	-2	3,542	-0.06%
2022/05/19	1	143.50	1.3	143.38	144.00	-0.3	3,476	-0.01%
2022/05/18	13	140.23	2	139.00	139.50	11	3,422	0.32%
2022/05/17	0	0.00	1	139.00	140.00	-1	3,358	-0.03%
2022/05/16	0	0.00	1	137.50	135.00	-1	3,322	-0.03%
2022/05/13	0	0.00	5	136.00	135.50	-5	3,295	-0.15%
2022/05/12	1	133.00	0	0.00	132.50	1	3,276	0.03%
2022/05/11	1	136.50	1	136.50	137.00	0	3,252	0.00%
2022/05/10	0	0.00	4	132.25	135.50	-4	3,192	-0.13%
2022/05/09	3	131.33	0	0.00	133.00	3	3,173	0.09%
2022/05/06	1	135.50	0	0.00	134.50	1	3,131	0.03%
2022/05/05	1	136.00	2	136.75	134.50	-1	3,077	-0.03%
2022/05/04	1	134.00	0	0.00	135.00	1	3,024	0.03%
2022/05/03	4	140.50	5	143.80	137.00	-1	2,958	-0.03%
2022/04/29	1	138.00	2	138.00	138.00	-1	2,675	-0.04%
2022/04/28	3	137.00	1	137.00	135.50	2	2,587	0.08%
2022/04/27	1	127.50	6	135.58	136.00	-5	2,398	-0.21%
2022/04/26	8	135.13	2	141.00	131.50	6	2,301	0.26%
2022/04/25	1	138.48	1	137.00	137.00	0	2,148	0.00%
2022/04/22	1	139.00	2	138.75	138.00	-1	2,052	-0.05%
2022/04/21	5	136.70	12	139.08	138.00	-7	1,943	-0.36%
2022/04/19	2	133.25	4	131.25	126.50	-2	1,602	-0.12%
2022/04/18	1	130.50	9	128.72	130.00	-8	1,483	-0.54%
2022/04/15	3	119.50	2	119.50	119.50	1	1,382	0.07%
2022/04/14	5	121.40	2	121.50	122.00	3	1,419	0.21%
2022/04/13	7	121.50	0	0.00	120.50	7	1,452	0.48%
2022/04/11	1	119.00	4	119.25	119.50	-3	1,793	-0.17%
2022/04/07	0	123.00	0	0.00	123.00	0	1,864	0.00%
2022/04/06	3	125.83	1	124.50	125.00	2	1,911	0.10%
2022/04/01	3	127.67	17	127.00	128.50	-14	2,004	-0.70%
2022/03/31	21	132.29	3	130.17	130.50	18	1,990	0.90%
2022/03/30	1	129.50	6	128.17	130.50	-5	1,826	-0.27%
2022/03/29	1	118.50	0	0.00	119.00	1	1,743	0.06%
2022/03/23	1	122.00	4	123.00	122.50	-3	1,754	-0.17%
2022/03/22	1	120.50	0	0.00	121.00	1	1,754	0.06%
2022/03/21	0	0.00	1	121.00	121.50	-1	1,754	-0.06%
2022/03/18	0	0.00	3	122.17	121.00	-3	1,760	-0.17%
2022/03/17	2	123.00	1	124.00	122.00	1	1,788	0.06%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/11	0	0.00	1	119.50	119.50	-1	1,804	-0.06%
2022/03/10	0	0.00	2.1	120.00	118.00	-2.1	1,852	-0.11%
2022/03/09	0	0.00	5	117.50	118.00	-5	1,930	-0.26%
2022/03/08	3	116.17	0	0.00	116.50	3	1,968	0.15%
2022/03/07	1	117.50	1	116.50	118.50	0	1,988	0.00%
2022/03/04	1	120.50	4	120.88	120.50	-3	1,993	-0.15%
2022/03/02	0	0.00	1	119.50	121.50	-1	2,029	-0.05%
2022/03/01	1	120.00	0	0.00	120.50	1	2,032	0.05%
2022/02/25	1	118.00	0	0.00	118.50	1	2,038	0.05%
2022/02/24	5	118.90	2	118.00	118.00	3	2,053	0.15%
2022/02/22	4	119.63	0	0.00	120.00	4	2,086	0.19%
2022/02/21	0	0.00	3	122.33	122.50	-3	2,091	-0.14%
2022/02/18	3	121.50	1	123.50	124.50	2	2,107	0.09%
2022/02/17	1.1	131.55	0	0.00	130.50	1.1	2,049	0.05%
2022/02/16	0	0.00	5	132.80	133.00	-5	2,083	-0.24%
2022/02/15	2	130.50	1.1	129.09	128.00	0.9	2,116	0.04%
2022/02/14	0.1	128.00	0	0.00	126.00	0.1	2,192	0.00%
2022/02/11	2	129.00	0	0.00	128.50	2	2,313	0.09%
2022/02/10	2	132.00	3	131.67	132.00	-1	2,569	-0.04%
2022/02/09	1	131.50	0	0.00	132.00	1	2,607	0.04%
2022/02/08	2	129.00	2	129.00	129.50	0	2,664	0.00%
2022/01/26	1	126.00	0	0.00	125.50	1	2,719	0.04%
2022/01/25	1	128.00	0	0.00	126.50	1	2,804	0.04%
2022/01/24	1	128.00	2	127.75	129.50	-1	2,841	-0.04%
2022/01/21	2	131.00	2	131.50	131.00	0	2,843	0.00%
2022/01/20	0	0.00	1	133.50	135.00	-1	2,851	-0.04%
2022/01/19	1	133.00	1	135.00	133.00	0	2,867	0.00%
2022/01/18	1	136.50	0	0.00	136.00	1	2,872	0.03%
2022/01/17	1	137.50	1	138.00	137.00	0	2,882	0.00%
2022/01/13	2	137.00	3	136.50	136.50	-1	2,916	-0.03%
2022/01/12	1	137.50	0	0.00	137.50	1	2,969	0.03%
2022/01/11	5	136.10	0	0.00	136.50	5	3,074	0.16%
2022/01/10	2	136.50	0	0.00	139.50	2	3,363	0.06%
2022/01/07	24	139.02	1	138.50	138.00	23	3,428	0.67%
2022/01/06	9	141.00	1	141.00	141.50	8	3,396	0.24%
2022/01/05	8	144.06	5	145.40	143.00	3	3,378	0.09%
2022/01/04	11	147.18	15	150.07	146.00	-4	3,327	-0.12%
2022/01/03	7	143.64	4	145.38	143.00	3	3,050	0.10%
2021/12/30	3	143.83	0	0.00	143.00	3	3,016	0.10%
2021/12/29	4.1	142.15	3	143.67	145.00	1.1	2,999	0.04%
2021/12/28	4	143.50	10.2	143.63	143.00	-6.2	2,959	-0.21%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	3	140.00	3	138.50	138.50	0	2,908	0.00%
2021/12/22	2	137.50	0	0.00	137.50	2	2,943	0.07%
2021/12/21	1	136.50	1	136.00	137.50	0	2,949	0.00%
2021/12/20	1.2	136.17	0	0.00	135.50	1.2	2,956	0.04%
2021/12/16	2	138.00	3	138.00	138.00	-1	2,960	-0.03%
2021/12/14	0	0.00	1	137.00	136.50	-1	2,979	-0.03%
2021/12/13	4	137.63	0	0.00	137.50	4	2,997	0.13%
2021/12/06	4	145.13	0	0.00	144.00	4	3,028	0.13%
2021/12/03	6	145.58	2	145.00	144.50	4	3,015	0.13%
2021/12/02	0	0.00	2	142.50	143.00	-2	2,974	-0.07%
2021/12/01	4	137.75	5	141.40	142.00	-1	2,961	-0.03%
2021/11/29	1	136.00	1	132.00	136.00	0	3,003	0.00%
2021/11/26	2	135.75	2	134.50	134.50	0	3,064	0.00%
2021/11/25	3	138.33	1	138.00	138.00	2	3,102	0.06%
2021/11/23	1	138.00	0	0.00	138.00	1	3,137	0.03%
2021/11/19	3	144.00	0	0.00	143.00	3	3,264	0.09%
2021/11/18	0	0.00	1	143.00	142.00	-1	3,258	-0.03%
2021/11/17	0	0.00	3	142.83	142.00	-3	3,270	-0.09%
2021/11/16	5	144.40	5	142.50	142.50	0	3,270	0.00%
2021/11/15	2	144.75	1	144.00	144.50	1	3,283	0.03%
2021/11/12	1	144.50	4	143.00	143.50	-3	3,317	-0.09%
2021/11/11	7	142.43	6	142.92	142.00	1	3,340	0.03%
2021/11/10	6	147.42	0	0.00	147.50	6	3,484	0.17%
2021/11/09	21	147.17	39.2	147.68	146.50	-18.2	3,652	-0.50%
2021/11/08	5	137.40	2	138.50	138.00	3	3,417	0.09%
2021/11/05	3	138.67	2	138.75	138.50	1	3,474	0.03%
2021/11/04	2	134.50	4	133.63	136.50	-2	3,454	-0.06%
2021/11/03	9	134.78	2	134.00	134.00	7	3,468	0.20%
2021/11/02	23	139.74	13	138.92	136.50	10	3,486	0.29%
2021/11/01	3	138.00	4	138.00	139.00	-1	3,422	-0.03%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	1	136.00	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	2	135.75	136.00	-2	3,456	-0.06%
2021/10/26	2	135.75	19	137.00	133.00	-17	3,480	-0.49%
2021/10/25	1	133.00	7	132.93	133.50	-6	3,524	-0.17%
2021/10/22	1	136.00	4.1	136.10	134.50	-3.1	3,615	-0.08%
2021/10/21	4.1	136.49	0.1	134.50	134.00	4.1	3,638	0.11%
2021/10/20	23	136.26	4	136.25	137.50	19	3,645	0.52%
2021/10/19	2	137.25	9	137.11	137.50	-7	3,661	-0.19%
2021/10/18	12	135.33	6	135.08	134.50	6	3,648	0.16%
2021/10/15	0	0.00	9	130.22	131.00	-9	3,585	-0.25%
2021/10/14	1	119.50	0	0.00	119.50	1	3,600	0.03%
2021/10/13	1	122.00	0	0.00	119.00	1	3,706	0.03%
2021/10/12	4	120.00	1	120.00	121.00	3	3,828	0.08%
2021/10/07	0	0.00	1	125.00	125.50	-1	4,392	-0.02%
2021/10/05	1	119.00	0	0.00	124.00	1	5,048	0.02%
2021/10/04	1	120.50	0	0.00	119.00	1	5,076	0.02%
2021/10/01	6	122.92	2	121.75	121.50	4	5,188	0.08%
2021/09/30	1	123.50	2	127.75	127.50	-1	5,275	-0.02%
2021/09/29	7	127.14	1	124.50	124.50	6	5,297	0.11%
2021/09/28	2	131.50	0	0.00	131.50	2	5,324	0.04%
2021/09/24	0	0.00	1	136.50	136.50	-1	5,473	-0.02%
2021/09/17	1	135.00	0	0.00	136.00	1	5,678	0.02%
2021/09/16	1	131.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	8	134.19	0	0.00	133.50	8	5,867	0.14%
2021/09/14	2	138.00	0	0.00	138.00	2	6,005	0.03%
2021/09/13	3	139.50	0	0.00	138.50	3	6,083	0.05%
2021/09/10	0	0.00	1	144.00	144.50	-1	6,200	-0.02%
2021/09/08	2	138.00	0	0.00	137.50	2	6,568	0.03%
2021/09/07	4	141.75	12	141.38	141.50	-8	6,608	-0.12%
2021/09/06	4	147.13	1	147.00	145.50	3	6,826	0.04%
2021/09/03	1	147.00	1	149.00	148.50	0	7,138	0.00%
2021/09/02	6	148.33	4.1	147.56	147.50	1.9	7,195	0.03%
2021/09/01	6	148.08	2.4	150.59	152.00	3.6	7,157	0.05%
2021/08/31	2	144.75	1	144.00	145.00	1	7,103	0.01%
2021/08/26	0.1	148.00	3	149.50	145.00	-3	7,202	-0.04%
2021/08/25	2	141.00	3	141.00	145.00	-1	7,326	-0.01%
2021/08/24	3	137.67	4	140.63	137.00	-1	7,323	-0.01%
2021/08/23	1	140.00	2	140.00	140.00	-1	7,362	-0.01%
2021/08/20	0	0.00	1	137.50	136.00	-1	7,413	-0.01%
2021/08/19	3	136.00	0	0.00	135.50	3	7,484	0.04%
2021/08/18	0	0.00	5	134.50	142.00	-5	7,595	-0.07%
2021/08/17	6	135.42	5	135.30	134.00	1	7,767	0.01%
2021/08/16	13.1	133.62	6.1	140.00	134.50	6.9	7,963	0.09%
2021/08/13	15.3	144.38	0	0.00	143.00	15.3	7,790	0.20%
2021/08/12	0.1	158.00	0	0.00	158.50	0.1	7,552	0.00%
2021/08/11	6.2	157.19	1	155.00	156.00	5.2	7,576	0.07%
2021/08/10	1	163.00	1	159.00	163.00	0	7,581	0.00%
2021/08/09	2	164.50	0	0.00	162.00	2	7,659	0.03%
2021/08/06	0	0.00	5	165.50	165.50	-5	7,759	-0.06%
2021/08/04	6.1	172.14	6	169.42	168.50	0.1	8,069	0.00%
2021/08/03	5	172.00	2	170.00	170.50	3	8,134	0.04%
2021/08/02	4	172.63	2	171.50	172.00	2	8,146	0.02%
2021/07/30	4.1	169.76	2	168.00	168.00	2.1	8,183	0.03%
2021/07/29	1	167.00	2	168.00	171.50	-1	8,221	-0.01%
2021/07/28	7	162.50	3	162.50	163.50	4	8,249	0.05%
2021/07/27	19	172.11	21	174.50	170.50	-2	8,269	-0.02%
2021/07/26	3	174.00	8	175.44	175.00	-5	8,304	-0.06%
2021/07/23	0	0.00	3	172.50	172.50	-3	8,256	-0.04%
2021/07/22	7	170.57	22	171.00	168.00	-15	8,207	-0.18%
2021/07/21	24	169.90	42	169.10	167.50	-18	8,146	-0.22%
2021/07/20	11	178.09	10	176.00	175.00	1	7,935	0.01%
2021/07/19	5.1	180.60	0	0.00	179.00	5.1	7,871	0.06%
2021/07/16	37.1	183.73	17.5	185.02	184.50	19.5	7,815	0.25%
2021/07/15	16	188.94	29	189.55	188.00	-13	7,706	-0.17%
2021/07/14	5	185.20	12.1	184.38	183.00	-7.1	7,431	-0.10%
2021/07/13	20.1	184.31	34	185.10	180.00	-13.9	7,207	-0.19%
2021/07/12	28	180.09	29	181.79	186.00	-1	6,948	-0.01%
2021/07/09	5	171.50	2	171.25	170.50	3	6,644	0.05%
2021/07/08	1	173.00	5	176.00	173.00	-4	6,766	-0.06%
2021/07/07	4.1	171.40	43.2	173.93	172.00	-39.2	6,750	-0.58%
2021/07/06	2	168.50	1	168.50	168.00	1	6,792	0.01%
2021/07/05	10	171.50	1.1	172.07	172.00	9	6,838	0.13%
2021/07/02	12.1	164.66	0	0.00	168.50	12.1	6,829	0.18%
2021/07/01	5	166.60	17	163.68	164.00	-12	6,840	-0.18%
2021/06/30	1.2	169.50	6	168.33	169.00	-4.8	6,861	-0.07%
2021/06/29	17	169.03	0	0.00	168.50	17	6,940	0.24%
2021/06/28	5	172.40	3	174.00	173.00	2	7,134	0.03%
2021/06/25	7	177.93	3	178.33	174.00	4	7,129	0.06%
2021/06/24	2	177.00	7.1	177.35	176.50	-5.1	7,045	-0.07%
2021/06/23	5	175.50	12	176.29	175.00	-7	7,014	-0.10%
2021/06/22	4.1	172.07	4	171.50	170.50	0.1	6,885	0.00%
2021/06/21	9.3	173.65	6	177.08	171.50	3.3	6,832	0.05%
2021/06/18	12	178.00	18.1	178.11	177.00	-6.1	6,705	-0.09%
2021/06/17	3	173.50	6	172.42	174.50	-3	6,484	-0.05%
2021/06/16	55.1	169.22	4	170.75	169.50	51.1	6,390	0.80%
2021/06/15	6	170.58	18.6	172.04	172.00	-12.6	6,359	-0.20%
2021/06/11	13	167.31	46	167.20	167.00	-33	6,218	-0.53%
2021/06/10	2	156.50	21	159.00	160.00	-19	5,943	-0.32%
2021/06/09	3	153.67	0	0.00	152.00	3	5,890	0.05%
2021/06/08	2	154.00	2	154.75	155.00	0	5,946	0.00%
2021/06/07	32.3	155.30	0	0.00	154.00	32.3	5,999	0.54%
2021/06/04	7	153.64	1	156.00	151.50	6	5,961	0.10%
2021/06/03	28	155.98	9	157.78	157.00	19	5,978	0.32%
2021/06/02	35.1	158.08	3	160.33	157.50	32.1	5,940	0.54%
2021/06/01	4	153.88	6	154.58	155.00	-2	5,765	-0.03%
2021/05/31	4.1	152.04	4	152.38	152.50	0.1	5,804	0.00%
2021/05/28	9	152.28	6	154.00	154.00	3	5,953	0.05%
2021/05/27	1	150.00	0	151.00	149.00	1	5,968	0.02%
2021/05/26	20	150.25	1	152.50	150.00	19	5,931	0.32%
2021/05/25	12	147.84	25	149.36	146.50	-13	5,877	-0.22%
2021/05/24	3.1	138.05	11	137.73	143.50	-7.9	5,725	-0.14%
2021/05/21	0	0.00	7	129.64	130.50	-7	5,541	-0.13%
2021/05/20	7	127.00	2	128.50	124.50	5	5,629	0.09%
2021/05/19	2	126.75	3	127.17	127.50	-1	5,799	-0.02%
2021/05/18	5	126.80	6	129.92	131.00	-1	5,877	-0.02%
2021/05/17	1	122.00	5	122.10	123.50	-4	5,961	-0.07%
2021/05/14	7	134.20	6	134.58	127.00	1	6,002	0.02%
2021/05/13	0	0.00	11	128.00	132.00	-11	6,118	-0.18%
2021/05/12	15	125.17	16	128.50	122.00	-1	6,583	-0.02%
2021/05/11	3	136.33	0	0.00	135.00	3	6,563	0.05%
2021/05/10	4	147.88	6	148.83	147.00	-2	6,685	-0.03%
2021/05/07	1.4	148.30	14	148.54	151.50	-12.6	6,828	-0.18%
2021/05/06	13	145.04	2	141.50	142.50	11	7,030	0.16%
2021/05/05	1.7	144.88	1	148.00	145.00	0.7	7,264	0.01%
2021/05/04	3	141.67	1	141.00	139.50	2	8,261	0.02%
2021/05/03	6	148.50	1.1	150.82	146.00	4.9	8,256	0.06%
2021/04/29	0	0.00	2	156.50	156.00	-2	8,413	-0.02%
2021/04/28	0	0.00	1.1	160.46	158.00	-1.1	8,642	-0.01%
2021/04/27	2	160.50	3	161.00	159.50	-1	8,883	-0.01%
2021/04/26	2	159.75	0	0.00	158.50	2	9,122	0.02%
2021/04/23	3	157.83	1	159.50	159.50	2	9,430	0.02%
2021/04/22	3	157.33	0	0.00	156.00	3	9,853	0.03%
2021/04/21	1	160.50	0	0.00	159.50	1	10,035	0.01%
2021/04/19	0	0.00	5	159.00	158.00	-5	10,647	-0.05%
2021/04/16	2	161.00	0	0.00	161.00	2	11,002	0.02%
2021/04/15	1.1	157.73	0	0.00	164.50	1.1	11,521	0.01%
2021/04/14	11	159.09	18	160.64	159.00	-7	12,043	-0.06%
2021/04/13	6	165.25	0	0.00	164.50	6	12,703	0.05%
2021/04/12	3	169.00	7	170.21	168.00	-4	12,875	-0.03%
2021/04/09	4	175.88	14	175.71	175.00	-10	13,056	-0.08%
2021/04/08	0.1	180.00	4.2	178.96	178.50	-4.1	13,451	-0.03%
2021/04/07	27	179.39	1	178.50	179.50	26	13,495	0.19%
2021/04/06	5	177.20	0	0.00	176.00	5	13,482	0.04%
2021/04/01	6	179.42	8	180.19	179.00	-2	13,519	-0.01%
2021/03/31	34.1	180.14	41	181.02	181.00	-7	13,493	-0.05%
2021/03/30	1	173.50	4	174.38	173.50	-3	13,352	-0.02%
2021/03/29	2.1	173.01	0	0.00	172.50	2.1	13,563	0.02%
2021/03/26	1	171.50	6	172.33	173.00	-5	13,815	-0.04%
2021/03/25	3	167.00	0	0.00	166.50	3	14,068	0.02%
2021/03/23	2	170.75	3	171.33	170.00	-1	14,331	-0.01%
2021/03/22	12	172.21	0	0.00	171.00	12	14,591	0.08%
2021/03/19	0.1	175.50	3	173.83	174.50	-2.9	15,058	-0.02%
2021/03/18	6	174.67	1	174.00	174.50	5	15,457	0.03%
2021/03/17	5	175.40	1	177.00	173.00	4	16,019	0.02%
2021/03/16	3	173.00	0	0.00	172.00	3	16,435	0.02%
2021/03/15	3	175.00	3	174.50	173.00	0	17,301	0.00%
2021/03/12	2	177.00	2	176.75	174.00	0	18,042	0.00%
2021/03/11	1	172.50	2	171.00	174.50	-1	18,240	-0.01%
2021/03/10	3	170.33	3	169.83	168.00	0	18,435	0.00%
2021/03/09	0.1	170.00	1	166.00	169.50	-0.9	18,692	0.00%
2021/03/08	2	167.51	1	167.50	166.50	1	18,842	0.01%
2021/03/05	0	171.50	0	0.00	170.00	0	18,948	0.00%
2021/03/04	0.1	173.11	1	173.00	173.00	-0.9	19,169	0.00%
2021/03/03	7.2	174.92	9	174.94	177.50	-1.8	19,401	-0.01%
2021/03/02	5	168.90	0	0.00	166.50	5	19,411	0.03%
2021/02/26	1	171.00	1	172.50	173.00	0	19,843	0.00%
2021/02/25	1	175.50	4	176.38	175.00	-3	20,021	-0.01%
2021/02/24	6.1	180.90	3	179.33	177.00	3.1	20,393	0.02%
2021/02/23	0	0.00	13	176.96	178.50	-13	20,736	-0.06%
2021/02/22	1.2	181.75	8	184.25	181.50	-6.8	21,242	-0.03%
2021/02/19	3	184.33	2	182.75	183.50	1	21,752	0.00%
2021/02/18	3	178.67	0	0.00	179.00	3	22,257	0.01%
2021/02/17	1.1	181.45	2	180.25	181.00	-0.9	22,991	0.00%
2021/02/05	8	176.25	7	176.57	174.50	1	23,351	0.00%
2021/02/04	4.1	172.61	1	171.00	174.00	3.1	23,961	0.01%
2021/02/03	21.8	181.44	19	180.11	178.00	2.8	24,408	0.01%
2021/02/02	4.1	193.12	4	191.38	192.50	0.1	24,549	0.00%
2021/02/01	12.1	181.77	14	184.18	191.00	-1.9	25,135	-0.01%
2021/01/29	6.1	192.21	0	0.00	185.50	6.1	25,467	0.02%
2021/01/28	15	194.03	3	195.33	192.00	12	25,635	0.05%
2021/01/27	11	204.09	8	205.75	203.00	3	25,941	0.01%
2021/01/26	47	205.53	65	207.85	203.00	-18	26,040	-0.07%
2021/01/25	0	0.00	2.1	200.05	200.00	-2.1	24,975	-0.01%
2021/01/22	9	201.39	11	204.36	203.00	-2	24,898	-0.01%
2021/01/21	7	200.07	39	200.73	203.00	-32	24,715	-0.13%
2021/01/20	9	197.94	7	200.14	195.00	2	24,517	0.01%
2021/01/19	8	202.94	1	201.50	204.00	7	24,299	0.03%
2021/01/18	4	192.50	5	196.10	202.50	-1	24,131	0.00%
2021/01/15	21	201.64	7	205.64	193.00	14	23,970	0.06%
2021/01/14	34	203.37	18.1	202.25	199.00	15.9	23,591	0.07%
2021/01/13	6	202.92	25	202.42	202.00	-19	23,410	-0.08%
2021/01/12	15	203.00	22	205.39	199.50	-7	23,156	-0.03%
2021/01/11	10	202.50	14	202.68	205.50	-4	22,830	-0.02%
2021/01/08	13	201.38	5	199.50	196.00	8	22,519	0.04%
2021/01/07	28	200.86	13	201.92	203.00	15	22,024	0.07%
2021/01/06	29	195.76	32	195.61	193.00	-3	21,470	-0.01%
2021/01/05	9	191.28	19	190.05	188.00	-10	20,708	-0.05%
2021/01/04	12	186.79	26.1	187.93	187.50	-14.1	20,524	-0.07%
2020/12/31	18	183.89	24	183.85	183.50	-6	20,324	-0.03%
2020/12/30	12	176.33	3	174.67	176.50	9	19,893	0.05%
2020/12/29	3	173.17	1	172.50	171.50	2	19,833	0.01%
2020/12/28	3.1	172.03	4	171.63	172.00	-0.9	19,785	0.00%
2020/12/25	6	169.42	1	170.50	169.00	5	19,703	0.03%
2020/12/24	13	171.58	2	171.25	170.00	11	19,653	0.06%
2020/12/23	4.1	171.84	10	172.05	173.50	-5.9	19,578	-0.03%
2020/12/22	11	168.64	4	170.50	167.50	7	19,489	0.04%
2020/12/21	30	166.27	3	164.17	164.00	27	19,295	0.14%
2020/12/18	9	172.00	5	172.30	171.50	4	19,108	0.02%
2020/12/17	16	173.97	13	174.04	175.00	3	19,345	0.02%
2020/12/16	7.1	175.03	14	175.39	171.50	-6.9	19,198	-0.04%
2020/12/15	23	173.61	32	173.78	171.00	-9	18,978	-0.05%
2020/12/14	27	181.63	38	180.83	176.00	-11	18,544	-0.06%
2020/12/11	27.1	193.80	3	196.83	188.00	24.1	18,244	0.13%
2020/12/10	31	206.18	24	206.73	208.50	7	17,953	0.04%
2020/12/09	37	205.23	35.1	207.18	204.00	1.9	17,732	0.01%
2020/12/08	27.1	195.49	21	191.57	199.00	6.1	16,902	0.04%
2020/12/07	11	180.32	8	180.56	181.00	3	16,210	0.02%
2020/12/04	7	179.00	0	0.00	176.50	7	16,011	0.04%
2020/12/03	31	176.69	13	177.96	185.00	18	15,856	0.11%
2020/12/02	20	179.78	20	180.15	177.00	0	15,706	0.00%
2020/12/01	8	180.00	8	177.25	180.50	0	15,636	0.00%
2020/11/30	12	178.04	2	181.50	179.50	10	15,668	0.06%
2020/11/27	5	174.70	0	0.00	177.00	5	15,781	0.03%
2020/11/26	2	179.00	0	0.00	179.50	2	15,633	0.01%
2020/11/25	21	178.83	17	177.41	179.00	4	15,522	0.03%
2020/11/24	25	189.90	16	189.47	185.00	9	15,127	0.06%
2020/11/23	23	188.89	21	187.21	190.00	2	15,109	0.01%
2020/11/20	17	189.15	14	189.57	187.00	3	15,053	0.02%
2020/11/19	16	189.38	37	187.00	189.50	-21	14,903	-0.14%
2020/11/18	37	185.81	18	185.19	186.50	19	14,501	0.13%
2020/11/17	16	187.13	60	184.98	179.50	-44	14,192	-0.31%
2020/11/16	25	182.90	20	187.35	190.00	5	13,878	0.04%
2020/11/13	4	171.38	5	173.10	175.00	-1	13,259	-0.01%
2020/11/12	30	171.37	11	169.68	170.00	19	12,977	0.15%
2020/11/11	23	162.89	22	165.64	171.00	1	12,355	0.01%
2020/11/10	39	159.42	33	158.26	160.00	6	11,944	0.05%
2020/11/09	10	149.55	50	150.40	156.50	-40	11,295	-0.35%
2020/11/06	24	142.81	30	141.78	142.50	-6	10,799	-0.06%
2020/11/05	5	133.90	10	134.75	136.50	-5	10,591	-0.05%
2020/11/04	28	131.54	20	130.35	135.00	8	10,510	0.08%
2020/11/03	16	126.44	45	128.00	127.00	-29	10,071	-0.29%
2020/10/30	1	120.50	0	0.00	120.00	1	9,998	0.01%
2020/10/29	1	118.00	3	119.00	121.00	-2	10,137	-0.02%
2020/10/28	4	122.50	0	0.00	120.50	4	10,289	0.04%
2020/10/26	3	124.83	6.1	123.79	122.50	-3.1	10,636	-0.03%
2020/10/23	6	123.42	5	124.10	124.50	1	10,925	0.01%
2020/10/22	1	120.50	0	0.00	121.00	1	11,681	0.01%
2020/10/21	1	119.50	1	120.50	117.00	0	12,242	0.00%
2020/10/20	2	117.25	0	0.00	117.50	2	12,615	0.02%
2020/10/19	0	0.00	1	118.50	118.50	-1	12,784	-0.01%
2020/10/16	2	122.75	0	0.00	118.50	2	13,006	0.02%
2020/10/15	2	124.00	2	123.00	123.00	0	13,396	0.00%
2020/10/14	0	0.00	2	123.25	122.50	-2	13,720	-0.01%
2020/10/13	1	123.50	1	122.00	123.50	0	14,190	0.00%
2020/10/12	2	123.00	3	122.33	121.50	-1	14,629	-0.01%
2020/10/08	0	0.00	2	121.25	121.00	-2	15,305	-0.01%
2020/10/07	1	119.00	3	117.67	118.00	-2	15,940	-0.01%
2020/10/06	13	117.23	1	117.50	117.00	12	16,476	0.07%
2020/10/05	1	116.00	0	0.00	116.50	1	17,141	0.01%
2020/09/30	0	0.00	1	116.00	117.00	-1	17,743	-0.01%
2020/09/28	1	114.00	0	0.00	114.00	1	18,800	0.01%
2020/09/25	2	112.50	25	109.58	110.50	-23	19,141	-0.12%
2020/09/24	43	115.00	31	115.48	115.00	12	19,447	0.06%
2020/09/23	12	119.33	10	117.50	119.50	2	20,036	0.01%
2020/09/22	20	119.00	17	119.53	118.00	3	20,364	0.01%
2020/09/21	1	125.00	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	129.00	1	127.00	127.00	0	21,670	0.00%
2020/09/17	2	127.50	1	129.50	127.00	1	22,528	0.00%
2020/09/16	5	129.50	6	129.75	128.00	-1	23,416	0.00%
2020/09/15	12	132.58	7	131.50	129.50	5	23,469	0.02%
2020/09/14	10	127.55	8	129.38	131.50	2	23,225	0.01%
2020/09/11	7	124.64	6	125.08	125.50	1	23,024	0.00%
2020/09/10	6	127.00	6	126.17	125.00	0	22,969	0.00%
2020/09/09	20	126.50	21	124.17	126.50	-1	22,944	0.00%
2020/09/08	13	126.00	18	124.67	126.00	-5	22,944	-0.02%
2020/09/07	0.1	124.00	0.1	124.00	124.00	0	22,954	0.00%
2020/09/04	3	125.83	2	125.50	129.00	1	22,976	0.00%
2020/09/03	1	131.00	19	128.79	127.50	-18	22,886	-0.08%
2020/09/02	13	127.85	13	128.92	129.00	0	22,798	0.00%
2020/09/01	3	124.00	6	124.25	125.50	-3	22,541	-0.01%
2020/08/31	10	123.25	1	123.50	123.50	9	22,476	0.04%
2020/08/28	2	122.00	6	122.17	123.00	-4	22,550	-0.02%
2020/08/27	7	121.29	6	121.25	121.50	1	22,530	0.00%
2020/08/26	37	120.91	25	121.20	122.00	12	22,493	0.05%
2020/08/25	7	117.14	9	116.11	118.00	-2	22,183	-0.01%
2020/08/24	13.1	110.92	16	109.78	112.00	-2.9	21,931	-0.01%
2020/08/21	7	108.93	17	108.59	110.00	-10	21,832	-0.05%
2020/08/20	25	104.40	58	112.80	102.00	-33	21,572	-0.15%
2020/08/19	18	113.75	14	115.64	112.50	4	21,309	0.02%
2020/08/18	30	117.97	8	117.94	118.00	22	21,142	0.10%
2020/08/17	2	122.75	5	123.20	122.00	-3	20,998	-0.01%
2020/08/14	30	120.52	27	123.81	126.00	3	21,133	0.01%
2020/08/13	5	121.50	34	121.34	120.50	-29	20,947	-0.14%
2020/08/12	15	123.97	17	123.88	123.50	-2	20,939	-0.01%
2020/08/11	18	130.86	13	129.92	127.50	5	20,872	0.02%
2020/08/10	5	130.60	11	129.50	128.00	-6	20,869	-0.03%
2020/08/07	16	128.22	17	128.18	126.50	-1	20,790	0.00%
2020/08/06	9	129.72	87	128.10	128.50	-78	20,802	-0.37%
2020/08/05	4	128.25	8	128.75	127.00	-4	20,761	-0.02%
2020/08/04	9	128.17	3	128.00	128.00	6	20,817	0.03%
2020/08/03	2	125.50	2	127.75	125.00	0	20,802	0.00%
2020/07/31	10	122.50	23	123.61	126.00	-13	20,709	-0.06%
2020/07/30	20	125.40	27	125.93	123.00	-7	20,683	-0.03%
2020/07/29	5	119.70	9	120.61	125.00	-4	20,576	-0.02%
2020/07/28	65	128.09	27	130.50	119.00	38	20,433	0.19%
2020/07/27	35	127.07	59	127.74	130.00	-24	19,670	-0.12%
2020/07/24	42	124.82	15	126.47	122.00	27	19,162	0.14%
2020/07/23	1	125.00	1	126.50	125.50	0	18,906	0.00%
2020/07/22	6	125.42	16	125.75	128.00	-10	18,943	-0.05%
2020/07/21	15	127.63	25	126.82	126.50	-10	18,718	-0.05%
2020/07/20	30	119.78	9	118.94	120.50	21	18,387	0.11%
2020/07/17	27	120.67	18	123.11	121.50	9	18,135	0.05%
2020/07/16	7	126.79	74	124.88	128.00	-67	17,773	-0.38%
2020/07/15	60	132.27	32	136.34	125.00	28	17,379	0.16%
2020/07/14	11	139.41	7	142.14	136.50	4	16,998	0.02%
2020/07/13	4	135.88	12	137.46	140.50	-8	16,475	-0.05%
2020/07/10	45	135.03	13	132.69	128.00	32	16,084	0.20%
2020/07/09	21	136.62	23	139.41	138.00	-2	15,491	-0.01%
2020/07/08	15	134.17	18	132.64	133.00	-3	14,981	-0.02%
2020/07/07	19	127.21	24	128.88	129.50	-5	14,728	-0.03%
2020/07/06	6	124.50	7	123.00	123.00	-1	14,173	-0.01%
2020/07/03	14	121.86	3	120.83	119.50	11	13,982	0.08%
2020/07/02	9	123.67	7	124.00	125.00	2	13,554	0.01%
2020/07/01	129	116.13	16	115.81	116.00	113	12,873	0.88%	大買/鉅額交易
2020/06/30	36	114.32	88	112.84	112.00	-52	12,431	-0.42%
2020/06/29	15	112.13	14	110.11	115.00	1	11,637	0.01%
2020/06/24	12	101.78	11	102.50	105.50	1	10,716	0.01%
2020/06/23	54	90.76	82	92.48	96.10	-28	9,831	-0.28%
2020/06/22	3	86.47	7	86.47	87.40	-4	8,916	-0.04%
2020/06/19	0	0.00	2	84.70	84.00	-2	8,763	-0.02%
2020/06/18	1	82.80	12	81.48	84.40	-11	8,698	-0.13%
2020/06/17	1	81.30	2	81.10	81.30	-1	8,622	-0.01%
2020/06/16	7	82.17	4	81.73	82.30	3	8,616	0.03%
2020/06/15	1	80.80	1	80.20	79.80	0	8,564	0.00%
2020/06/12	3	79.27	10	79.32	81.50	-7	8,550	-0.08%
2020/06/11	8	82.64	1	83.40	81.60	7	8,523	0.08%
2020/06/10	2	85.90	2	86.30	86.10	0	8,428	0.00%
2020/06/09	3	86.67	1	85.60	86.00	2	8,424	0.02%
2020/06/08	1	88.00	0	0.00	86.80	1	8,733	0.01%
2020/06/05	2	86.35	1	87.50	86.80	1	8,930	0.01%
2020/06/04	2	87.50	36	87.10	86.50	-34	9,056	-0.38%
2020/06/03	29	86.16	27	85.53	85.90	2	9,109	0.02%
2020/06/02	2	85.85	5	85.94	84.00	-3	9,114	-0.03%
2020/06/01	4	83.63	8	84.05	85.20	-4	9,265	-0.04%
2020/05/29	16	81.89	11	81.86	81.70	5	9,465	0.05%
2020/05/28	3	81.80	7	81.80	81.50	-4	9,550	-0.04%
2020/05/27	2	84.30	2	84.30	84.00	0	9,539	0.00%
2020/05/26	2	85.30	5	85.16	84.50	-3	9,532	-0.03%
2020/05/25	5	82.74	1	83.20	83.40	4	9,439	0.04%
2020/05/22	4	82.30	2	82.00	81.90	2	9,445	0.02%
2020/05/21	30	82.89	25	83.43	84.50	5	9,372	0.05%
2020/05/20	9	78.54	8	78.60	78.20	1	9,126	0.01%
2020/05/19	9	78.70	8	79.01	77.70	1	9,054	0.01%
2020/05/18	23	80.30	44	80.93	79.10	-21	8,949	-0.23%
2020/05/15	31	81.69	35	83.75	83.50	-4	8,879	-0.05%
2020/05/14	38	87.86	27	87.98	85.20	11	8,911	0.12%
2020/05/13	4	87.85	2	88.10	88.40	2	9,000	0.02%
2020/05/12	2	86.95	1	87.70	86.10	1	9,134	0.01%
2020/05/11	28	86.88	8	88.00	87.30	20	9,661	0.21%
2020/05/08	12	85.39	3	84.97	84.80	9	9,777	0.09%
2020/05/07	2	83.35	2	83.35	83.70	0	9,807	0.00%
2020/05/06	4	82.03	3	82.43	81.70	1	9,836	0.01%
2020/05/05	1	85.20	5	86.04	83.50	-4	9,946	-0.04%
2020/05/04	9	83.36	9	81.99	85.00	0	9,910	0.00%
2020/04/30	3	83.17	4	83.80	82.70	-1	9,851	-0.01%
2020/04/29	3	82.83	5	82.90	81.90	-2	9,859	-0.02%
2020/04/28	10	82.59	3	82.43	82.00	7	9,997	0.07%
2020/04/27	7	80.37	18	80.46	83.00	-11	9,876	-0.11%
2020/04/24	0	0.00	1	78.20	77.70	-1	9,790	-0.01%
2020/04/23	5	78.12	3	78.10	78.10	2	10,157	0.02%
2020/04/22	3	76.30	5	74.88	76.80	-2	10,429	-0.02%
2020/04/21	17	77.01	11	78.91	75.00	6	10,445	0.06%
2020/04/20	3	78.13	5	78.42	78.60	-2	10,568	-0.02%
2020/04/17	21	80.47	19	80.24	79.40	2	10,565	0.02%
2020/04/16	14	77.06	17	77.51	78.00	-3	10,358	-0.03%
2020/04/15	14	74.72	22	75.01	74.70	-8	10,145	-0.08%
2020/04/14	3	73.20	2	73.05	73.60	1	9,967	0.01%
2020/04/13	7	72.44	0	0.00	72.10	7	9,871	0.07%
2020/04/10	21	72.67	11	73.56	74.50	10	9,748	0.10%
2020/04/09	1	71.00	12	70.98	71.20	-11	9,553	-0.12%
2020/04/08	102	71.76	56	71.76	73.30	46	9,411	0.49%	大買/
2020/04/07	0	0.00	2	67.05	69.00	-2	9,184	-0.02%
2020/04/06	33	61.63	1	62.00	62.80	32	9,159	0.35%
2020/04/01	3	61.00	2	60.35	61.00	1	9,162	0.01%
2020/03/31	18	58.50	0	0.00	59.00	18	9,188	0.20%
2020/03/30	1	57.00	107	53.40	56.90	-106	9,485	-1.12%	大賣/鉅額交易
2020/03/27	1	58.90	0	0.00	57.00	1	9,680	0.01%
2020/03/26	5	56.12	0	0.00	58.50	5	9,843	0.05%
2020/03/25	15	55.30	0	0.00	55.30	15	10,074	0.15%
2020/03/20	1	47.10	0	0.00	48.55	1	10,709	0.01%
2020/03/18	1	52.00	0	0.00	49.05	1	11,755	0.01%
2020/03/17	12	54.83	12	54.61	54.50	0	12,081	0.00%
2020/03/16	0	0.00	21	60.57	59.90	-21	12,017	-0.17%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	27	75.36	42	75.70	73.80	-15	11,995	-0.13%
2020/03/11	24	86.00	6	85.60	82.00	18	11,586	0.16%
2020/03/10	58	84.18	45	84.31	88.90	13	11,269	0.12%
2020/03/09	19	88.26	20	86.71	85.40	-1	11,052	-0.01%
2020/03/06	3	92.87	0	0.00	92.20	3	10,805	0.03%
2020/03/05	27	93.12	33	93.33	94.40	-6	10,694	-0.06%
2020/03/04	23	91.50	4	92.20	90.50	19	10,369	0.18%
2020/03/03	1	93.20	3	93.17	93.30	-2	10,123	-0.02%
2020/03/02	10	86.91	1	84.00	88.00	9	10,366	0.09%
2020/02/27	2	91.90	0	0.00	88.90	2	10,608	0.02%
2020/02/26	3	91.83	0	0.00	91.00	3	10,801	0.03%
2020/02/25	0	0.00	6	91.15	92.80	-6	11,563	-0.05%
2020/02/24	7	89.23	3	90.73	92.00	4	12,057	0.03%
2020/02/21	0	0.00	3	90.43	90.70	-3	12,145	-0.02%
2020/02/20	0	0.00	4	89.80	90.50	-4	12,200	-0.03%
2020/02/19	3	88.87	0	0.00	89.60	3	12,238	0.02%
2020/02/18	2	89.00	23	87.37	87.10	-21	12,283	-0.17%
2020/02/17	3	91.80	4	90.00	90.30	-1	12,367	-0.01%
2020/02/14	6	92.68	7	92.54	92.90	-1	12,039	-0.01%
2020/02/13	3	94.77	4	93.63	92.20	-1	11,828	-0.01%
2020/02/12	19	92.98	25	93.73	93.90	-6	11,698	-0.05%
2020/02/11	2	88.80	8	88.19	90.30	-6	11,126	-0.05%
2020/02/10	16	82.20	17	83.07	82.10	-1	10,831	-0.01%
2020/02/07	7	81.90	0	0.00	81.50	7	10,693	0.07%
2020/02/06	34	82.62	15	82.95	84.50	19	10,615	0.18%
2020/02/05	6	79.33	42	79.20	79.10	-36	10,467	-0.34%
2020/02/04	14	79.31	17	79.75	80.20	-3	10,441	-0.03%
2020/02/03	6	73.68	3	73.60	74.70	3	10,361	0.03%
2020/01/31	21	79.12	2	79.50	78.60	19	10,724	0.18%
2020/01/30	10	80.70	0	0.00	80.70	10	10,841	0.09%
2020/01/20	30	90.53	1	90.00	89.60	29	11,261	0.26%
2020/01/17	6	89.53	10	90.13	90.00	-4	11,488	-0.03%
2020/01/16	14	85.51	33	85.95	87.20	-19	11,434	-0.17%
2020/01/15	21	83.91	7	84.36	83.50	14	11,303	0.12%
2020/01/14	4	82.70	9	82.90	84.60	-5	11,542	-0.04%
2020/01/13	7	80.36	9	81.74	80.60	-2	11,503	-0.02%
2020/01/10	5	80.02	16	80.99	80.30	-11	11,529	-0.10%
2020/01/08	0	0.00	1	77.70	77.00	-1	11,346	-0.01%
2020/01/07	3	76.33	4	76.85	76.30	-1	11,372	-0.01%
2020/01/06	12	78.23	0	0.00	77.70	12	11,420	0.11%
2020/01/03	2	80.05	1	80.70	79.20	1	11,433	0.01%
2020/01/02	1	81.40	3	81.87	80.00	-2	11,458	-0.02%
2019/12/31	2	79.40	28	80.00	80.50	-26	11,465	-0.23%
2019/12/30	1	80.00	0	0.00	80.00	1	11,489	0.01%
2019/12/27	0	0.00	1	80.30	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	12	79.26	79.50	-12	11,499	-0.10%
2019/12/25	5	80.86	15	82.12	77.80	-10	11,476	-0.09%
2019/12/24	16	79.78	13	79.72	80.50	3	11,212	0.03%
2019/12/23	5	77.34	13	76.75	77.70	-8	11,084	-0.07%
2019/12/20	28	80.51	14	79.95	78.80	14	10,936	0.13%
2019/12/19	21	82.78	15	85.42	83.00	6	10,824	0.06%
2019/12/18	3	82.17	3	82.23	83.00	0	10,621	0.00%
2019/12/17	13.1	82.30	2	82.00	82.80	11.1	10,511	0.11%
2019/12/16	31	82.00	26	82.90	83.50	5	10,491	0.05%
2019/12/13	50	81.23	27	81.30	79.40	23	10,099	0.23%
2019/12/12	0	0.00	7	79.33	79.70	-7	9,473	-0.07%
2019/12/11	4	70.90	7	71.97	72.50	-3	9,150	-0.03%
2019/12/10	4	70.30	0	0.00	71.30	4	9,143	0.04%
2019/12/09	0	0.00	7	71.00	71.50	-7	9,189	-0.08%
2019/12/06	0	0.00	1	67.40	67.70	-1	9,155	-0.01%
2019/12/05	2	67.60	0	0.00	67.40	2	9,199	0.02%
2019/12/04	0	0.00	4	66.80	67.40	-4	9,452	-0.04%
2019/12/03	1	63.50	0	0.00	65.00	1	9,504	0.01%
2019/12/02	1	64.90	2	64.80	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	1	65.90	66.00	-1	9,701	-0.01%
2019/11/28	1	65.90	9	64.80	65.70	-8	9,726	-0.08%
2019/11/27	44	67.32	5	67.94	66.20	39	9,792	0.40%
2019/11/26	11	69.91	8	70.24	69.90	3	9,471	0.03%
2019/11/25	5	69.92	7	70.79	70.30	-2	9,255	-0.02%
2019/11/22	18	71.41	11	72.52	71.00	7	9,023	0.08%
2019/11/21	17	66.40	38	66.83	70.00	-21	8,275	-0.25%
2019/11/20	17	64.46	9	64.59	63.70	8	7,756	0.10%
2019/11/19	4	63.28	5	64.28	64.10	-1	7,777	-0.01%
2019/11/18	11	64.10	1	64.60	63.50	10	8,006	0.12%
2019/11/15	3	64.07	3	64.53	64.00	0	8,002	0.00%
2019/11/14	8	62.24	11	62.95	64.30	-3	7,985	-0.04%
2019/11/13	0	0.00	1	64.00	63.60	-1	8,007	-0.01%
2019/11/12	1	61.70	3	62.47	63.60	-2	8,029	-0.02%
2019/11/11	8	62.09	1	61.60	60.90	7	8,044	0.09%
2019/11/08	1	66.60	7	66.71	67.00	-6	7,968	-0.08%
2019/11/07	0	0.00	1	64.40	64.20	-1	7,975	-0.01%
2019/11/06	1	65.90	1	66.60	65.90	0	8,028	0.00%
2019/11/05	3	66.33	0	0.00	66.60	3	8,016	0.04%
2019/11/04	1	66.90	4	67.00	67.00	-3	8,031	-0.04%
2019/11/01	0	0.00	5	63.88	65.70	-5	7,989	-0.06%
2019/10/31	6	63.70	30	63.20	62.90	-24	7,970	-0.30%
2019/10/30	11	64.21	34	65.01	65.30	-23	7,902	-0.29%
2019/10/29	11	61.90	10	61.57	62.50	1	7,459	0.01%
2019/10/28	57	60.69	72	61.88	62.50	-15	7,213	-0.21%
2019/10/25	15	57.85	27	58.44	58.40	-12	6,847	-0.18%
2019/10/24	4	54.83	131	55.16	57.10	-127	6,622	-1.92%	大賣/鉅額交易
2019/10/23	14	53.99	25	54.81	53.20	-11	6,388	-0.17%
2019/10/22	4	52.90	20	52.95	53.40	-16	6,493	-0.25%
2019/10/21	4	50.90	30	50.66	50.70	-26	6,472	-0.40%
2019/10/18	17	48.57	9	48.58	48.75	8	6,602	0.12%
2019/10/16	3	46.43	47	46.28	46.60	-44	6,805	-0.65%
2019/10/15	10	47.00	28	46.90	46.70	-18	6,832	-0.26%
2019/10/14	45	46.58	23	45.85	45.85	22	6,886	0.32%
2019/10/09	3	46.95	0	0.00	46.75	3	6,921	0.04%
2019/10/08	7	47.53	1	47.25	46.80	6	7,248	0.08%
2019/10/07	10	48.25	3	48.10	47.80	7	7,375	0.09%
2019/10/04	0	0.00	2	48.85	48.00	-2	7,409	-0.03%
2019/10/03	3	48.28	0	0.00	48.45	3	7,488	0.04%
2019/10/02	3	47.50	2	47.65	47.65	1	7,522	0.01%
2019/10/01	4	48.09	0	0.00	47.80	4	7,684	0.05%
2019/09/27	3	47.63	1	47.90	47.80	2	7,994	0.03%
2019/09/26	55	48.54	17	49.24	47.70	38	8,055	0.47%
2019/09/25	15	48.68	0	0.00	48.60	15	7,997	0.19%
2019/09/24	12	50.70	2	50.65	49.20	10	7,972	0.13%
2019/09/23	2	50.30	18	50.50	51.60	-16	7,820	-0.20%
2019/09/20	3	49.80	0	0.00	49.65	3	7,658	0.04%
2019/09/19	5	49.72	25	50.33	49.75	-20	7,631	-0.26%
2019/09/18	0	0.00	11	48.61	48.70	-11	7,452	-0.15%
2019/09/17	21	48.40	4	48.20	48.20	17	7,429	0.23%
2019/09/16	15	49.62	1	49.25	49.15	14	7,406	0.19%
2019/09/12	8	49.09	0	0.00	49.10	8	7,355	0.11%
2019/09/11	7	49.26	2	49.43	48.90	5	7,347	0.07%
2019/09/10	8	48.93	1	48.70	48.70	7	7,287	0.10%
2019/09/09	3	50.10	10	49.55	49.55	-7	7,298	-0.10%
2019/09/06	18	50.45	12	50.41	49.60	6	7,253	0.08%
2019/09/05	2	49.33	3	49.70	49.10	-1	6,993	-0.01%
2019/09/04	2	49.95	9	49.58	49.00	-7	6,930	-0.10%
2019/09/03	1	48.15	12	48.22	48.15	-11	6,843	-0.16%
2019/09/02	1	48.00	4	47.80	47.80	-3	6,790	-0.04%
2019/08/30	3	48.20	5	48.22	48.10	-2	6,767	-0.03%
2019/08/29	1	46.75	1	46.70	46.95	0	6,653	0.00%
2019/08/28	10	47.21	19	47.67	46.50	-9	6,616	-0.14%
2019/08/26	3	45.70	0	0.00	45.25	3	6,483	0.05%
2019/08/23	5	47.51	1	47.25	47.10	4	6,419	0.06%
2019/08/22	21	48.80	0	0.00	48.20	21	6,365	0.33%
2019/08/21	5	48.11	21	48.99	49.50	-16	6,219	-0.26%
2019/08/20	4	46.76	3	48.13	46.70	1	5,900	0.02%
2019/08/19	1	47.00	7	47.41	47.20	-6	5,832	-0.10%
2019/08/16	22	47.28	5	46.60	46.15	17	5,768	0.29%
2019/08/15	2	47.65	7	48.74	49.10	-5	5,559	-0.09%
2019/08/14	1	48.35	1	49.05	47.70	0	5,492	0.00%
2019/08/13	4	48.23	1	47.80	47.70	3	5,415	0.06%
2019/08/12	3	48.90	3	49.02	48.90	0	5,341	0.00%
2019/08/08	2	45.98	10	47.14	47.85	-8	5,247	-0.15%
2019/08/07	4	45.55	4	44.20	44.30	0	5,122	0.00%
2019/08/06	3	44.08	1	44.60	45.05	2	5,075	0.04%
2019/08/05	14	46.68	8	46.65	46.35	6	4,992	0.12%
2019/08/02	3	46.70	5	46.50	46.50	-2	4,936	-0.04%
2019/08/01	2	48.15	2	48.50	48.25	0	4,875	0.00%
2019/07/31	2	48.55	21	48.86	49.00	-19	4,831	-0.39%
2019/07/30	25	48.02	14	47.59	47.50	11	4,736	0.23%
2019/07/29	5	50.42	9	49.86	49.50	-4	4,617	-0.09%
2019/07/26	3	51.13	6	51.80	51.00	-3	4,519	-0.07%
2019/07/25	2	51.15	9	51.27	51.50	-7	4,353	-0.16%
2019/07/24	12	50.54	25	50.48	51.50	-13	4,223	-0.31%
2019/07/23	26	48.94	19	48.79	48.05	7	3,858	0.18%
2019/07/22	9	47.98	19	47.05	48.95	-10	3,506	-0.29%
2019/07/19	7	44.72	11	44.06	44.50	-4	3,149	-0.13%
2019/07/18	5	42.24	0	0.00	41.95	5	2,877	0.17%
2019/07/17	5	43.48	2	43.78	43.25	3	2,829	0.11%
2019/07/16	1	43.75	7	44.18	44.00	-6	2,815	-0.21%
2019/07/15	6	43.17	6	43.74	43.65	0	2,741	0.00%
2019/07/12	36	44.02	17	44.04	43.10	19	2,702	0.70%
2019/07/11	3	42.60	34	42.03	43.00	-31	2,412	-1.29%
2019/07/10	5	41.00	10	40.70	40.80	-5	2,316	-0.22%
2019/07/09	31	41.61	11	41.68	40.40	20	2,410	0.83%
2019/07/08	13	42.01	16	41.82	41.30	-3	2,324	-0.13%
2019/07/05	6	40.93	9	41.08	42.40	-3	2,310	-0.13%
2019/07/04	62	40.02	11	40.14	40.30	51	2,161	2.36%
2019/07/03	7	37.16	5	38.60	39.30	2	1,933	0.10%
2019/07/02	1	35.25	2	35.60	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	3	35.20	35.20	-3	1,845	-0.16%
2019/06/25	0	0.00	5	33.85	33.65	-5	1,971	-0.25%
2019/06/24	0	0.00	10	34.20	34.20	-10	2,078	-0.48%
2019/06/21	7	35.28	0	0.00	34.65	7	2,070	0.34%
2019/06/20	3	34.45	2	34.50	34.55	1	2,057	0.05%
2019/06/19	2	34.50	9	34.50	34.40	-7	2,078	-0.34%
2019/06/17	1	35.15	16	34.99	34.85	-15	2,070	-0.72%
2019/06/14	0	0.00	1	34.05	33.80	-1	2,016	-0.05%
2019/06/12	0	0.00	5	34.62	34.30	-5	2,045	-0.24%
2019/06/11	48	34.26	7	34.02	34.00	41	2,045	2.00%
2019/06/05	0	0.00	2	31.53	31.55	-2	1,972	-0.10%
2019/05/30	3	32.20	0	0.00	32.35	3	2,038	0.15%
2019/05/24	4	31.88	0	0.00	31.85	4	2,089	0.19%
2019/05/23	4	31.86	0	0.00	31.50	4	2,102	0.19%
2019/05/20	4	34.10	0	0.00	33.45	4	2,227	0.18%
2019/05/16	1	35.75	0	0.00	35.00	1	2,381	0.04%
2019/05/15	2	35.95	0	0.00	36.15	2	2,541	0.08%
2019/05/14	1	34.00	1	34.95	35.10	0	2,621	0.00%
2019/05/10	3	36.50	0	0.00	35.60	3	2,744	0.11%
2019/05/09	3	37.05	0	0.00	36.10	3	2,759	0.11%
2019/05/08	0	0.00	1	37.80	37.75	-1	2,768	-0.04%
2019/05/06	6	38.77	1	38.65	38.50	5	2,907	0.17%
2019/05/03	2	40.10	2	40.00	39.75	0	3,405	0.00%
2019/05/02	1	39.60	0	0.00	39.80	1	3,565	0.03%
2019/04/30	2	39.15	0	0.00	39.60	2	3,570	0.06%
2019/04/29	6	40.83	7	39.19	39.30	-1	3,562	-0.03%
2019/04/26	3	40.95	0	0.00	40.75	3	3,544	0.08%
2019/04/25	0	0.00	2	42.10	42.00	-2	3,523	-0.06%
2019/04/24	2	42.75	0	0.00	42.05	2	3,522	0.06%
2019/04/23	2	42.60	7	42.26	42.50	-5	3,508	-0.14%
2019/04/22	1	43.05	4	42.83	43.30	-3	3,497	-0.09%
2019/04/19	0	0.00	3	42.00	41.80	-3	3,463	-0.09%
2019/04/18	6	42.62	1	41.05	41.40	5	3,447	0.15%
2019/04/17	3	43.47	1	44.05	43.60	2	3,387	0.06%
2019/04/16	2	43.23	0	0.00	43.30	2	3,329	0.06%
2019/04/15	0	0.00	4	43.35	44.00	-4	3,260	-0.12%
2019/04/12	0	0.00	2	41.93	42.00	-2	3,118	-0.06%
2019/04/11	4	41.28	1	42.10	41.20	3	3,102	0.10%
2019/04/10	1	42.45	1	42.25	41.90	0	3,043	0.00%
2019/04/09	11	42.47	5	42.69	42.70	6	3,017	0.20%
2019/04/08	1	41.80	3	41.57	41.45	-2	2,915	-0.07%
2019/04/03	1	40.85	0	0.00	40.90	1	2,892	0.03%
2019/04/01	3	40.60	4	41.24	40.95	-1	2,858	-0.03%
2019/03/29	0	0.00	1	40.05	40.00	-1	2,810	-0.04%
2019/03/28	2	41.38	1	41.75	40.70	1	2,797	0.04%
2019/03/27	2	41.40	9	41.32	41.60	-7	2,738	-0.26%
2019/03/26	2	39.00	0	0.00	39.00	2	2,635	0.08%
2019/03/25	1	39.20	0	0.00	38.95	1	2,649	0.04%
2019/03/22	2	40.00	1	39.75	40.50	1	2,641	0.04%
2019/03/21	2	39.00	2	39.00	39.00	0	2,615	0.00%
2019/03/20	1	39.50	0	0.00	39.15	1	2,631	0.04%
2019/03/19	0	0.00	2	39.50	39.15	-2	2,632	-0.08%
2019/03/15	0	0.00	7	39.30	39.45	-7	2,655	-0.26%
2019/03/14	2	38.55	0	0.00	38.50	2	2,645	0.08%
2019/03/13	0	0.00	3	38.30	38.35	-3	2,674	-0.11%
2019/03/12	0	0.00	3	39.00	38.50	-3	2,703	-0.11%
2019/03/11	5	38.90	0	0.00	38.85	5	2,736	0.18%
2019/03/08	2	38.30	0	0.00	38.45	2	2,814	0.07%
2019/03/07	9	38.89	7	38.23	38.00	2	2,872	0.07%
2019/03/06	3	40.50	0	0.00	40.05	3	2,892	0.10%
2019/03/04	2	40.60	0	0.00	40.65	2	2,959	0.07%
2019/02/27	7	39.87	0	0.00	40.00	7	2,970	0.24%
2019/02/26	8	40.76	0	0.00	40.20	8	2,979	0.27%
2019/02/25	1	40.80	2	41.03	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	0	0.00	20	40.89	41.10	-20	2,984	-0.67%
2019/02/19	15	42.30	6	41.42	41.40	9	2,963	0.30%
2019/02/18	16	40.78	7	41.09	41.10	9	2,940	0.31%
2019/02/15	7	43.21	11	42.44	42.00	-4	2,897	-0.14%
2019/02/14	18	42.72	18	43.33	43.25	0	2,836	0.00%
2019/02/13	0	0.00	1	40.15	41.10	-1	2,698	-0.04%
2019/02/12	0	0.00	15	40.03	39.55	-15	2,629	-0.57%
2019/02/11	9	40.09	25	39.70	39.80	-16	2,624	-0.61%
2019/01/30	6	37.77	15	37.70	38.00	-9	2,563	-0.35%
2019/01/29	3	37.50	1	37.50	37.45	2	2,623	0.08%
2019/01/28	10	38.25	2	38.40	38.20	8	2,676	0.30%
2019/01/25	6	38.08	8	38.06	38.10	-2	2,673	-0.07%
2019/01/24	44	37.92	13	38.63	38.30	31	2,630	1.18%
2019/01/23	11	35.50	5	36.51	37.00	6	2,159	0.28%
2019/01/22	2	33.55	0	0.00	33.65	2	2,019	0.10%
2019/01/17	1	33.55	1	33.40	32.75	0	2,130	0.00%
2019/01/15	0	0.00	2	32.30	32.05	-2	2,188	-0.09%
2019/01/10	5	33.70	5	33.60	33.60	0	2,281	0.00%
2019/01/09	5	33.25	5	33.45	33.30	0	2,315	0.00%
2019/01/08	0	0.00	1	32.85	32.90	-1	2,370	-0.04%
2019/01/07	1	33.20	0	0.00	33.25	1	2,439	0.04%
2019/01/04	6	32.00	6	32.30	32.30	0	2,508	0.00%
2018/12/28	5	33.80	0	0.00	34.00	5	2,704	0.18%
2018/12/26	10	34.50	0	0.00	33.60	10	2,819	0.35%
2018/12/24	4	34.70	4	35.05	34.90	0	2,839	0.00%
2018/12/22	3	34.50	0	0.00	34.50	3	2,854	0.11%
2018/12/19	5	35.10	17	35.22	34.85	-12	2,869	-0.42%
2018/12/18	10	35.26	29	35.20	35.15	-19	2,888	-0.66%
2018/12/14	5	36.73	4	36.83	36.90	1	2,936	0.03%
2018/12/13	2	38.15	2	37.73	37.55	0	2,962	0.00%
2018/12/12	1	36.80	0	0.00	37.10	1	2,975	0.03%
2018/12/10	1	36.25	0	0.00	36.05	1	3,033	0.03%
2018/12/07	1	37.10	0	0.00	37.50	1	3,078	0.03%
2018/12/06	5	37.58	4	36.15	36.50	1	3,194	0.03%
2018/12/04	1	40.25	1	40.70	40.00	0	3,221	0.00%
2018/12/03	0	0.00	2	40.70	40.80	-2	3,242	-0.06%
2018/11/30	1	37.85	2	38.03	38.00	-1	3,177	-0.03%
2018/11/29	16	38.09	18	37.60	36.50	-2	3,152	-0.06%
2018/11/28	1	36.00	6	36.07	36.30	-5	3,150	-0.16%
2018/11/27	0	0.00	6	35.19	35.50	-6	3,147	-0.19%
2018/11/26	8	34.08	3	34.15	34.30	5	3,164	0.16%
2018/11/23	1	33.60	5	34.28	33.75	-4	3,191	-0.13%
2018/11/22	10	35.03	4	34.60	33.80	6	3,231	0.19%
2018/11/21	0	0.00	4	34.53	34.70	-4	3,255	-0.12%
2018/11/20	2	34.00	0	0.00	34.10	2	3,288	0.06%
2018/11/19	0	0.00	1	34.80	34.50	-1	3,308	-0.03%
2018/11/16	5	34.61	5	34.15	34.10	0	3,358	0.00%
2018/11/15	3	33.92	4	33.15	33.70	-1	3,416	-0.03%
2018/11/14	3	34.47	0	0.00	34.40	3	3,500	0.09%
2018/11/13	4	33.46	0	0.00	35.30	4	3,790	0.11%
2018/11/12	0	0.00	1	35.55	35.55	-1	3,909	-0.03%
2018/11/09	1	35.10	0	0.00	35.45	1	3,940	0.03%
2018/11/08	1	36.85	2	36.43	35.10	-1	3,953	-0.03%
2018/11/07	1	35.95	3	35.80	36.00	-2	3,938	-0.05%
2018/11/06	15	36.17	12	35.40	34.85	3	3,983	0.08%
2018/11/05	11	37.46	9	36.61	37.35	2	3,980	0.05%
2018/11/02	0	0.00	4	35.10	35.00	-4	3,990	-0.10%
2018/11/01	0	0.00	3	34.63	34.80	-3	3,981	-0.08%
2018/10/31	19	33.20	3	32.87	33.00	16	4,014	0.40%
2018/10/30	1	31.20	0	0.00	31.70	1	4,161	0.02%
2018/10/29	3	32.10	0	0.00	32.00	3	4,148	0.07%
2018/10/26	1	31.55	25	33.03	32.35	-24	4,163	-0.58%
2018/10/25	9	32.57	0	0.00	32.30	9	4,145	0.22%
2018/10/24	2	34.65	1	35.40	35.35	1	4,114	0.02%
2018/10/23	9	35.10	2	35.35	34.90	7	4,101	0.17%
2018/10/22	3	35.17	7	35.72	36.05	-4	4,080	-0.10%
2018/10/19	0	0.00	2	34.30	34.25	-2	4,066	-0.05%
2018/10/18	1	35.40	0	0.00	35.40	1	4,033	0.02%
2018/10/17	4	35.99	3	36.13	35.50	1	4,051	0.02%
2018/10/16	6	35.13	4	35.29	35.50	2	4,109	0.05%
2018/10/15	4	33.84	3	34.55	34.50	1	4,119	0.02%
2018/10/12	5	32.14	4	30.94	32.35	1	4,089	0.02%
2018/10/11	3	31.38	0	0.00	31.35	3	4,057	0.07%
2018/10/09	5	37.72	14	35.53	34.80	-9	4,030	-0.22%
2018/10/08	4	39.73	4	38.28	37.85	0	4,021	0.00%
2018/10/05	7	40.75	8	40.64	39.80	-1	4,160	-0.02%
2018/10/04	1	44.05	1	44.20	44.15	0	4,088	0.00%
2018/10/03	2	44.58	5	44.28	44.60	-3	4,111	-0.07%
2018/10/02	0	0.00	2	46.35	45.60	-2	4,132	-0.05%
2018/10/01	1	44.85	0	0.00	46.15	1	4,158	0.02%
2018/09/28	1	45.00	0	0.00	44.50	1	4,241	0.02%
2018/09/27	0	0.00	6	44.75	44.75	-6	4,267	-0.14%
2018/09/26	1	46.20	0	0.00	45.40	1	4,284	0.02%
2018/09/25	1	45.15	0	0.00	46.30	1	4,307	0.02%
2018/09/21	4	43.66	4	44.23	44.50	0	4,321	0.00%
2018/09/20	6	43.67	1	43.30	43.30	5	4,336	0.12%
2018/09/19	1	45.10	0	0.00	45.00	1	4,340	0.02%
2018/09/17	1	47.00	0	0.00	46.95	1	4,410	0.02%
2018/09/13	1	45.00	3	44.33	45.05	-2	4,433	-0.05%
2018/09/12	9	44.05	4	45.28	43.20	5	4,445	0.11%
2018/09/11	4	47.33	2	46.85	46.90	2	4,497	0.04%
2018/09/10	5	47.36	1	46.20	46.20	4	4,775	0.08%
2018/09/07	3	49.10	6	49.50	49.25	-3	4,878	-0.06%
2018/09/06	3	50.53	0	0.00	50.50	3	4,877	0.06%
2018/09/05	1	51.70	3	52.00	51.40	-2	4,910	-0.04%
2018/09/04	24	51.88	0	0.00	51.90	24	4,927	0.49%
2018/09/03	0	0.00	1	51.50	49.80	-1	4,920	-0.02%
2018/08/29	0	0.00	1	50.70	50.80	-1	5,096	-0.02%
2018/08/28	17	50.95	1	50.60	50.70	16	5,122	0.31%
2018/08/27	0	0.00	3	48.07	48.45	-3	5,167	-0.06%
2018/08/23	0	0.00	1	46.05	47.60	-1	5,431	-0.02%
2018/08/22	0	0.00	2	46.98	46.95	-2	5,505	-0.04%
2018/08/21	7	46.06	22	45.10	46.50	-15	5,605	-0.27%
2018/08/20	10	45.95	7	46.04	44.60	3	5,688	0.05%
2018/08/17	8	52.76	16	50.47	49.20	-8	5,577	-0.14%
2018/08/16	8	55.51	11	55.05	54.60	-3	5,737	-0.05%
2018/08/15	1	55.40	15	55.31	55.30	-14	5,824	-0.24%
2018/08/14	6	56.57	5	55.50	56.70	1	6,281	0.02%
2018/08/13	4	56.50	14	55.44	55.90	-10	6,524	-0.15%
2018/08/10	11	59.64	4	58.13	58.20	7	6,505	0.11%
2018/08/09	6	61.23	7	61.86	61.00	-1	6,484	-0.02%
2018/08/08	1	60.60	3	60.40	60.10	-2	6,496	-0.03%
2018/08/07	1	58.40	3	59.83	60.60	-2	6,623	-0.03%
2018/08/06	5	56.00	2	56.95	59.20	3	6,601	0.05%
2018/08/03	1	60.60	1	60.60	60.10	0	6,480	0.00%
2018/08/02	4	60.33	3	60.00	59.80	1	6,568	0.02%
2018/08/01	3	59.90	7	60.23	60.30	-4	6,598	-0.06%
2018/07/31	2	57.90	2	58.80	59.30	0	6,607	0.00%
2018/07/30	5	58.02	0	0.00	57.70	5	6,648	0.08%
2018/07/26	2	59.45	2	59.30	58.80	0	6,753	0.00%
2018/07/25	2	60.00	3	59.07	58.90	-1	6,821	-0.01%
2018/07/24	2	59.00	0	0.00	59.60	2	6,847	0.03%
2018/07/23	9	58.52	2	58.00	58.20	7	6,874	0.10%
2018/07/20	23	64.53	10	63.52	63.40	13	6,858	0.19%
2018/07/19	2	63.15	1	63.30	63.00	1	6,858	0.01%
2018/07/18	3	63.70	9	62.69	62.80	-6	6,915	-0.09%
2018/07/17	3	63.70	7	63.26	62.80	-4	6,945	-0.06%
2018/07/16	6	63.40	4	64.10	63.00	2	6,935	0.03%
2018/07/13	2	64.90	17	64.14	63.80	-15	6,892	-0.22%
2018/07/12	1	58.80	0	0.00	59.80	1	6,751	0.01%
2018/07/11	0	0.00	2	56.45	58.10	-2	6,782	-0.03%
2018/07/10	1	56.00	2	56.65	57.50	-1	6,794	-0.01%
2018/07/09	3	55.20	0	0.00	55.20	3	6,819	0.04%
2018/07/06	9	53.81	10	54.69	54.30	-1	6,863	-0.01%
2018/07/05	2	57.60	5	57.50	57.60	-3	6,871	-0.04%
2018/07/04	2	58.50	0	0.00	58.60	2	6,896	0.03%
2018/07/03	3	59.93	0	0.00	58.50	3	6,918	0.04%
2018/07/02	4	60.80	0	0.00	61.00	4	6,962	0.06%
2018/06/29	4	59.63	0	0.00	60.80	4	6,971	0.06%
2018/06/28	1	57.20	20	58.00	58.00	-19	6,950	-0.27%
2018/06/27	5	60.30	6	59.48	58.80	-1	6,970	-0.01%
2018/06/26	1	60.00	0	0.00	60.00	1	6,948	0.01%
2018/06/25	9	61.80	31	60.85	60.90	-22	6,964	-0.32%
2018/06/22	7	63.21	6	63.08	63.00	1	7,101	0.01%
2018/06/21	24	65.15	2	65.20	65.30	22	7,276	0.30%
2018/06/20	39	63.81	2	63.55	64.10	37	7,278	0.51%
2018/06/19	14	64.55	7	64.63	64.30	7	7,169	0.10%
2018/06/15	6	71.97	8	72.03	71.40	-2	6,933	-0.03%
2018/06/14	5	69.56	6	70.38	70.40	-1	6,884	-0.01%
2018/06/13	14	69.93	3	69.60	69.20	11	6,928	0.16%
2018/06/12	4	70.95	9	70.72	70.50	-5	7,086	-0.07%
2018/06/11	6	70.68	7	70.43	70.10	-1	7,271	-0.01%
2018/06/08	15	71.83	9	71.27	71.50	6	7,345	0.08%
2018/06/07	28	73.65	15	73.83	72.90	13	7,612	0.17%
2018/06/06	5	73.08	6	73.60	73.00	-1	7,774	-0.01%
2018/06/05	8	72.43	7	72.74	72.10	1	7,830	0.01%
2018/06/04	16	72.37	16	73.51	72.70	0	7,807	0.00%
2018/06/01	10	70.50	7	70.56	70.10	3	7,751	0.04%
2018/05/31	39	72.26	14	71.46	70.90	25	7,704	0.32%
2018/05/30	4	73.65	6	73.28	73.00	-2	7,571	-0.03%
2018/05/29	10	76.48	21	75.82	74.90	-11	7,497	-0.15%
2018/05/28	16	75.81	19	76.09	75.10	-3	7,378	-0.04%
2018/05/25	24	74.51	17	73.94	73.20	7	7,271	0.10%
2018/05/24	31	74.30	33	73.95	73.80	-2	7,205	-0.03%
2018/05/23	6	71.95	3	71.17	70.70	3	7,078	0.04%
2018/05/22	24	70.90	14	71.54	72.20	10	7,194	0.14%
2018/05/21	5	69.10	21	68.54	69.40	-16	6,877	-0.23%
2018/05/18	12	63.59	10	63.86	63.10	2	6,979	0.03%
2018/05/17	6	65.75	14	66.42	65.30	-8	6,951	-0.12%
2018/05/16	8	66.39	10	65.95	66.40	-2	7,154	-0.03%
2018/05/15	8	64.94	33	66.46	67.00	-25	7,358	-0.34%
2018/05/14	7	63.47	4	63.70	63.40	3	7,452	0.04%
2018/05/11	5	64.56	5	62.70	62.30	0	7,482	0.00%
2018/05/10	1	62.00	5	63.22	64.50	-4	7,516	-0.05%
2018/05/09	16	62.24	15	61.92	61.90	1	7,592	0.01%
2018/05/08	2	62.00	3	61.53	61.40	-1	7,650	-0.01%
2018/05/07	2	62.00	6	62.62	62.90	-4	7,823	-0.05%
2018/05/04	9	60.59	27	61.54	61.50	-18	7,886	-0.23%
2018/05/03	10	60.00	5	60.02	59.50	5	7,912	0.06%
2018/05/02	0	0.00	8	59.38	60.40	-8	8,047	-0.10%
2018/04/30	2	56.40	7	56.44	57.90	-5	8,141	-0.06%
2018/04/27	0	0.00	1	54.50	54.90	-1	8,263	-0.01%
2018/04/26	16	55.89	5	54.64	53.70	11	8,558	0.13%
2018/04/25	11	55.75	4	57.08	57.10	7	8,678	0.08%
2018/04/24	4	55.55	10	56.03	56.00	-6	8,806	-0.07%
2018/04/23	5	60.50	3	60.20	59.20	2	9,012	0.02%
2018/04/19	4	61.98	5	62.06	61.90	-1	9,529	-0.01%
2018/04/18	2	61.45	0	0.00	61.20	2	9,643	0.02%
2018/04/17	9	61.54	3	60.87	60.70	6	9,895	0.06%
2018/04/16	3	63.67	8	63.98	63.30	-5	10,093	-0.05%
2018/04/13	5	62.94	9	63.48	63.50	-4	10,590	-0.04%
2018/04/12	6	61.75	2	61.95	62.40	4	10,774	0.04%
2018/04/11	33	61.98	28	62.76	61.10	5	10,948	0.05%
2018/04/10	33	63.59	3	63.10	63.00	30	11,167	0.27%
2018/04/09	6	63.40	16	63.50	62.70	-10	11,366	-0.09%
2018/04/03	10	64.18	9	63.46	64.10	1	11,541	0.01%
2018/04/02	7	66.93	4	66.70	66.30	3	11,640	0.03%
2018/03/31	0	0.00	1	66.70	66.20	-1	11,838	-0.01%
2018/03/30	14	68.18	0	0.00	66.20	14	11,981	0.12%
2018/03/29	6	67.60	4	67.25	67.00	2	12,188	0.02%
2018/03/28	16	66.96	4	68.58	66.20	12	12,285	0.10%
2018/03/27	27	70.94	9	70.60	68.40	18	12,524	0.14%
2018/03/26	7	69.10	29	68.93	70.60	-22	12,551	-0.18%
2018/03/23	15	64.13	5	64.22	65.70	10	12,542	0.08%
2018/03/22	6	67.70	7	66.57	66.10	-1	12,725	-0.01%
2018/03/21	15	68.04	7	68.21	67.80	8	12,931	0.06%
2018/03/20	3	66.80	3	66.83	67.20	0	13,239	0.00%
2018/03/19	5	70.64	3	69.90	69.00	2	13,717	0.01%
2018/03/16	6	70.25	17	70.98	70.30	-11	13,950	-0.08%
2018/03/15	7	71.03	12	71.34	71.20	-5	14,241	-0.04%
2018/03/14	7	67.96	8	68.08	68.90	-1	14,539	-0.01%
2018/03/13	7	68.13	5	68.10	68.00	2	14,988	0.01%
2018/03/12	5	61.90	13	64.23	65.60	-8	15,185	-0.05%
2018/03/09	12	60.03	2	59.85	59.70	10	15,259	0.07%
2018/03/08	0	0.00	3	58.50	58.40	-3	15,516	-0.02%
2018/03/07	4	58.65	3	58.70	58.00	1	15,768	0.01%
2018/03/06	0	0.00	1	58.00	58.00	-1	16,338	-0.01%
2018/03/05	2	59.20	2	58.30	56.80	0	16,639	0.00%
2018/03/02	3	57.50	1	57.90	58.20	2	17,129	0.01%
2018/03/01	0	0.00	1	57.30	57.50	-1	17,425	-0.01%
2018/02/27	5	58.08	2	57.80	57.20	3	17,791	0.02%
2018/02/26	9	57.84	1	57.20	56.90	8	17,987	0.04%
2018/02/23	11	58.87	1	59.20	58.70	10	18,280	0.05%
2018/02/22	8	57.34	8	56.21	56.80	0	18,695	0.00%
2018/02/21	6	54.03	15	53.67	53.40	-9	18,942	-0.05%
2018/02/12	15	52.56	25	54.51	51.60	-10	19,135	-0.05%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	37	65.26	15	63.29	63.60	22	19,581	0.11%
2018/02/07	15	67.82	7	68.71	64.50	8	19,761	0.04%
2018/02/06	9	68.52	1	69.80	67.60	8	19,925	0.04%
2018/02/05	8	74.79	2	74.95	75.10	6	19,735	0.03%
2018/02/02	3	77.70	3	78.20	78.00	0	19,966	0.00%
2018/02/01	11	78.26	0	0.00	77.50	11	20,568	0.05%
2018/01/31	2	76.00	5	77.10	77.50	-3	21,135	-0.01%
2018/01/30	4	76.80	3	77.60	75.60	1	21,137	0.00%
2018/01/29	0	0.00	8	77.43	76.00	-8	21,218	-0.04%
2018/01/26	2	75.30	11	74.55	75.00	-9	21,171	-0.04%
2018/01/25	11	76.39	4	77.95	75.00	7	21,192	0.03%
2018/01/24	9	74.22	10	75.84	77.30	-1	21,410	0.00%
2018/01/23	7	76.03	2	76.65	75.50	5	21,282	0.02%
2018/01/22	28	76.41	7	76.39	76.00	21	21,229	0.10%
2018/01/19	7	80.09	11	80.39	79.60	-4	21,023	-0.02%
2018/01/18	49	80.13	52	79.96	78.70	-3	20,894	-0.01%
2018/01/17	31	80.49	23	79.48	78.70	8	20,796	0.04%
2018/01/16	15	79.31	19	79.39	78.30	-4	20,598	-0.02%
2018/01/15	33	78.12	14	78.33	80.10	19	20,533	0.09%
2018/01/12	18	73.24	8	73.18	73.50	10	20,312	0.05%
2018/01/11	24	73.14	19	73.09	72.70	5	20,526	0.02%
2018/01/10	5	71.22	18	71.93	71.00	-13	20,382	-0.06%
2018/01/09	45	75.26	13	74.37	73.60	32	20,314	0.16%
2018/01/08	10	83.68	5	81.68	80.80	5	19,997	0.03%
2018/01/05	5	84.38	5	84.70	84.30	0	20,234	0.00%
2018/01/04	17	83.39	16	83.01	83.70	1	20,093	0.00%
2018/01/03	12	81.88	8	81.39	80.70	4	19,829	0.02%
2018/01/02	3	80.80	15	80.04	79.90	-12	19,745	-0.06%