精材 (3374)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	1	117.50	1	117.00	117.00	0	2,021	0.00%
2024/04/30	0.1	117.00	0	0.00	117.00	0.1	2,090	0.00%
2024/04/26	0.2	115.50	0	0.00	117.00	0.2	2,129	0.01%
2024/04/24	0	115.50	0	0.00	115.50	0	2,205	0.00%
2024/04/23	0	113.50	0	0.00	113.50	0	2,217	0.00%
2024/04/19	0.1	113.00	0	0.00	113.50	0.1	2,216	0.00%
2024/04/18	0	117.00	1	117.50	117.50	-1	2,195	-0.04%
2024/04/17	2	118.00	0	0.00	117.50	2	2,193	0.09%
2024/04/16	4.1	119.96	2	119.25	117.50	2.1	2,187	0.10%
2024/04/15	1.1	122.93	1	123.00	121.50	0.1	2,174	0.00%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	1	125.00	0	0.00	125.50	1	2,166	0.05%
2024/04/09	1	128.50	3.1	128.51	127.50	-2.1	2,159	-0.09%
2024/04/08	1	127.00	0	0.00	127.00	1	2,133	0.05%
2024/04/03	0	0.00	1	125.50	127.50	-1	2,131	-0.05%
2024/04/02	1.1	127.02	13	125.00	127.50	-12	2,130	-0.56%
2024/04/01	0	0.00	10	125.00	124.50	-10	2,121	-0.47%
2024/03/28	5	124.50	0	0.00	123.50	5	2,128	0.23%
2024/03/26	0	125.00	0	0.00	124.50	0	2,136	0.00%
2024/03/22	13	130.23	1	130.50	128.50	12	2,159	0.56%
2024/03/20	1	129.00	1	128.00	126.00	0	2,190	0.00%
2024/03/19	5	126.00	0	0.00	126.50	5	2,207	0.23%
2024/03/18	3	125.67	0	0.00	126.50	3	2,216	0.14%
2024/03/15	0	0.00	5	124.20	123.50	-5	2,250	-0.22%
2024/03/14	3	125.50	3	126.50	125.50	0	2,331	0.00%
2024/03/13	1	127.50	0	0.00	126.50	1	2,357	0.04%
2024/03/12	0	0.00	2	129.00	129.50	-2	2,385	-0.08%
2024/03/11	2	128.50	0	0.00	128.50	2	2,393	0.08%
2024/03/08	6	129.33	5	133.30	129.50	1	2,439	0.04%
2024/03/07	6	131.50	0	0.00	131.50	6	2,390	0.25%
2024/03/06	1	131.00	4	132.25	132.00	-3	2,447	-0.12%
2024/03/05	1	131.50	0	132.00	131.50	1	2,529	0.04%
2024/03/04	1	131.00	2	131.50	130.50	-1	2,580	-0.04%
2024/02/29	0	0.00	1	129.50	132.00	-1	2,817	-0.04%
2024/02/27	2	129.50	10	128.50	128.50	-8	2,893	-0.28%
2024/02/26	8.4	131.77	7	132.43	130.50	1.4	3,073	0.05%
2024/02/23	3.2	134.34	8	135.06	132.50	-4.8	3,063	-0.16%
2024/02/22	8	130.81	1	131.00	131.50	7	3,009	0.23%
2024/02/21	13	130.15	3	129.83	129.50	10	2,972	0.34%
2024/02/20	10	135.95	1	137.00	135.50	9	2,886	0.31%
2024/02/19	0	0.00	10	134.80	133.50	-10	2,822	-0.35%
2024/02/16	2	131.75	5	131.70	132.50	-3	2,756	-0.11%
2024/02/15	0	0.00	1.1	131.40	131.50	-1.1	2,759	-0.04%
2024/02/05	0	0.00	1	127.00	126.50	-1	2,821	-0.04%
2024/02/02	0	0.00	0.1	129.00	128.00	-0.1	2,833	0.00%
2024/01/31	0	0.00	5	126.00	125.50	-5	2,787	-0.18%
2024/01/30	0	0.00	1	126.50	127.00	-1	2,866	-0.03%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/25	0	0.00	2.1	127.50	126.50	-2.1	2,989	-0.07%
2024/01/23	5	127.00	0	0.00	127.00	5	2,959	0.17%
2024/01/22	0	0.00	1	126.50	127.00	-1	2,955	-0.03%
2024/01/19	7	127.36	2	126.00	125.50	5	2,939	0.17%
2024/01/17	1	121.50	0	0.00	122.00	1	2,970	0.03%
2024/01/15	0	122.50	0	0.00	123.50	0	2,988	0.00%
2024/01/09	0	0.00	10	121.00	120.50	-10	3,195	-0.31%
2024/01/08	0	121.75	0	0.00	120.50	0	3,204	0.00%
2024/01/04	10	126.00	0	0.00	123.00	10	3,265	0.31%
2024/01/03	0	124.50	0	0.00	124.00	0	3,256	0.00%
2024/01/02	0	0.00	2	125.00	126.00	-2	3,248	-0.06%
2023/12/29	0	0.00	2	127.25	127.50	-2	3,250	-0.06%
2023/12/28	1.1	128.49	0	0.00	128.00	1.1	3,273	0.03%
2023/12/27	1	128.50	1	128.00	128.00	0	3,291	0.00%
2023/12/26	0	127.00	0	0.00	126.50	0	3,311	0.00%
2023/12/25	1	126.00	1	126.00	125.00	0	3,377	0.00%
2023/12/22	0	125.50	0	0.00	124.50	0	3,433	0.00%
2023/12/20	1	125.51	2	125.50	125.00	-1	3,405	-0.03%
2023/12/19	0	126.50	0	0.00	127.00	0	3,373	0.00%
2023/12/18	1	129.00	1	128.00	128.00	0	3,370	0.00%
2023/12/15	4	131.25	0	0.00	130.00	4	3,365	0.12%
2023/12/14	1	130.50	1	130.50	130.00	0	3,308	0.00%
2023/12/13	0	0.00	2.1	128.00	128.00	-2.1	3,271	-0.06%
2023/12/12	3	129.00	2	127.50	127.50	1	3,258	0.03%
2023/12/11	12	129.29	3	128.33	128.50	9	3,222	0.28%
2023/12/08	9	136.50	0	0.00	136.00	9	3,128	0.29%
2023/12/07	6	134.58	1	133.50	135.00	5	3,092	0.16%
2023/12/06	5	136.60	0	0.00	136.00	5	3,046	0.16%
2023/12/05	2	137.25	3	137.17	135.50	-1	3,037	-0.03%
2023/12/04	2	139.25	1	138.50	137.50	1	2,976	0.03%
2023/12/01	6	138.92	8	139.94	139.50	-2	2,929	-0.07%
2023/11/30	1	138.00	2	139.25	138.00	-1	2,840	-0.04%
2023/11/29	1	133.06	3	135.33	136.00	-2	2,739	-0.07%
2023/11/28	5	133.30	2	132.50	132.50	3	2,664	0.11%
2023/11/27	1	137.00	1	139.50	133.50	0	2,531	0.00%
2023/11/24	2	139.00	4	139.12	136.50	-2	2,387	-0.08%
2023/11/22	0	0.00	3	132.50	133.50	-3	2,096	-0.14%
2023/11/21	3	132.50	6.1	132.34	132.50	-3.1	2,064	-0.15%
2023/11/17	1	130.00	2	130.00	129.50	-1	1,997	-0.05%
2023/11/16	1	127.50	1	128.50	128.00	0	1,978	0.00%
2023/11/15	6	130.42	1.1	129.09	128.50	4.9	1,973	0.25%
2023/11/14	0	0.00	1	130.00	130.00	-1	1,941	-0.05%
2023/11/13	7.1	130.35	5	130.40	128.50	2.1	1,908	0.11%
2023/11/10	1	130.00	1	127.00	127.00	0	1,789	0.00%
2023/11/09	0	0.00	1	129.50	129.00	-1	1,763	-0.06%
2023/11/08	5.1	128.80	3	128.50	128.50	2	1,773	0.12%
2023/11/07	7	129.71	4	130.13	130.00	3	1,712	0.18%
2023/11/06	7	127.50	8	128.13	128.00	-1	1,633	-0.06%
2023/11/03	0	120.50	17	120.50	121.00	-17	1,518	-1.12%
2023/11/02	2	118.00	2	120.00	120.00	0	1,517	0.00%
2023/11/01	15	116.00	0	0.00	115.50	15	1,514	0.99%
2023/10/30	0	0.00	15	118.00	117.00	-15	1,510	-0.99%
2023/10/27	16	117.97	1	117.50	117.00	15	1,535	0.98%
2023/10/26	2	119.75	4	119.50	117.50	-2	1,550	-0.13%
2023/10/25	2	122.00	18	121.75	122.50	-16	1,527	-1.05%
2023/10/24	15	117.50	0	0.00	118.00	15	1,478	1.01%
2023/10/23	0	0.00	0	118.50	116.50	0	1,494	0.00%
2023/10/20	2	119.25	8	121.00	120.00	-6	1,498	-0.40%
2023/10/19	0	0.00	4	121.63	123.50	-4	1,467	-0.27%
2023/10/18	3	116.83	1.2	116.37	116.00	1.9	1,470	0.13%
2023/10/17	10	119.05	0.3	118.84	118.00	9.7	1,490	0.65%
2023/10/16	1	118.00	1.1	115.50	115.00	-0.1	1,520	0.00%
2023/10/13	1	118.50	1	118.00	118.00	0	1,554	0.00%
2023/10/12	1	118.00	0	118.00	119.00	1	1,593	0.06%
2023/10/11	0	113.50	0.3	113.50	112.50	-0.3	1,613	-0.02%
2023/10/06	0	0.00	7	112.00	112.00	-7	1,719	-0.41%
2023/10/05	0	0.00	0.1	112.50	112.00	-0.1	1,797	-0.01%
2023/10/04	1	111.00	0.1	111.50	111.00	0.9	1,849	0.05%
2023/10/03	6	116.50	1.1	117.18	114.00	4.9	1,884	0.26%
2023/09/28	2	119.00	12	117.58	117.50	-10	2,015	-0.50%
2023/09/27	0.1	107.00	2	115.50	118.00	-1.9	2,224	-0.09%
2023/09/26	1	108.00	1	107.50	108.00	0	2,562	0.00%
2023/09/25	0	0.00	3	109.50	108.50	-3	2,693	-0.11%
2023/09/22	1	109.44	1	105.50	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	110.50	2	111.00	108.00	-1	2,834	-0.04%
2023/09/19	0	0.00	4	111.38	111.00	-4	2,924	-0.14%
2023/09/15	2	113.50	1	114.00	113.50	1	3,046	0.03%
2023/09/14	0	113.00	0	0.00	113.00	0	3,093	0.00%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/08	1	112.50	0	0.00	111.50	1	3,478	0.03%
2023/09/06	1	115.50	0	0.00	116.00	1	4,172	0.02%
2023/09/05	0	0.00	4	117.37	117.00	-4	4,457	-0.09%
2023/09/04	2	113.00	0	0.00	113.00	2	4,748	0.04%
2023/08/31	1	113.00	0	0.00	114.00	1	4,918	0.02%
2023/08/30	0	113.00	0	0.00	112.00	0	4,926	0.00%
2023/08/29	0	0.00	1	110.00	111.50	-1	4,931	-0.02%
2023/08/23	2	112.25	0	0.00	113.00	2	4,936	0.04%
2023/08/21	2	111.00	0	0.00	111.00	2	4,962	0.04%
2023/08/16	2	109.00	0	0.00	110.00	2	4,920	0.04%
2023/08/14	0	0.00	1	109.00	109.00	-1	4,897	-0.02%
2023/08/11	0	0.00	1	113.00	113.50	-1	4,858	-0.02%
2023/08/10	3	114.50	1	112.50	113.00	2	4,851	0.04%
2023/08/09	0	0.00	1	117.00	117.00	-1	4,829	-0.02%
2023/08/08	1	119.00	1	116.00	116.00	0	4,820	0.00%
2023/08/07	2	119.50	1	120.00	119.00	1	4,807	0.02%
2023/08/04	2	119.00	1.1	120.86	121.00	0.9	4,784	0.02%
2023/08/02	0	0.00	1	120.50	120.50	-1	4,776	-0.02%
2023/08/01	1	123.00	0	0.00	123.50	1	4,750	0.02%
2023/07/31	3	126.17	0	0.00	125.00	3	4,721	0.06%
2023/07/28	1	129.00	1	128.00	128.50	0	4,688	0.00%
2023/07/27	4	127.13	2	127.25	127.00	2	4,669	0.04%
2023/07/26	0	0.00	3	126.67	125.50	-3	4,655	-0.06%
2023/07/25	1	128.50	0	0.00	129.00	1	4,639	0.02%
2023/07/24	5	126.40	1	126.00	126.50	4	4,607	0.09%
2023/07/21	4	128.00	3	130.50	129.50	1	4,566	0.02%
2023/07/20	1	134.00	0	0.00	136.50	1	4,510	0.02%
2023/07/19	5	135.40	5	135.70	134.00	0	4,475	0.00%
2023/07/18	3	133.83	5	135.00	132.50	-2	4,433	-0.05%
2023/07/17	4	135.37	5	135.30	134.00	-1	4,399	-0.02%
2023/07/14	3	136.00	5	137.60	138.00	-2	4,358	-0.05%
2023/07/13	14.1	137.61	10.1	137.96	134.50	4	4,332	0.09%
2023/07/12	5	136.60	6	137.42	137.00	-1	4,253	-0.02%
2023/07/11	7	134.36	1	134.00	133.50	6	4,175	0.14%
2023/07/10	3.2	135.71	4	136.75	136.00	-0.8	4,119	-0.02%
2023/07/07	3	132.67	2	133.50	134.00	1	4,061	0.03%
2023/07/06	2	138.75	2	136.25	135.00	0	3,973	0.00%
2023/07/05	14	142.78	5.9	141.19	140.00	8.2	3,862	0.21%
2023/07/04	21	140.43	24	142.40	144.50	-3	3,576	-0.08%
2023/07/03	4	131.25	12.1	131.11	131.50	-8.1	3,173	-0.26%
2023/06/30	6	128.00	2.1	127.01	128.50	4	3,046	0.13%
2023/06/29	2	126.75	2.5	126.50	126.00	-0.5	3,017	-0.02%
2023/06/28	9	128.89	5.7	128.28	126.50	3.4	3,009	0.11%
2023/06/27	17.2	127.12	7	127.43	126.50	10.2	2,960	0.34%
2023/06/26	3	124.83	2	126.25	124.50	1	2,867	0.03%
2023/06/21	5	124.10	2	123.25	123.00	3	2,813	0.11%
2023/06/20	4	127.25	9	127.89	126.50	-5	2,776	-0.18%
2023/06/19	4	130.00	0	0.00	129.00	4	2,744	0.15%
2023/06/16	2	127.50	6.1	127.34	127.00	-4.1	2,673	-0.15%
2023/06/15	26.1	131.09	20	132.98	130.00	6.1	2,616	0.23%
2023/06/14	4	129.62	2	129.00	129.00	2	2,456	0.08%
2023/06/13	31	129.40	18	128.67	130.00	13	2,372	0.55%
2023/06/12	19.2	132.41	11.1	132.91	128.00	8.1	2,139	0.38%
2023/06/09	20	123.88	26.4	125.13	128.00	-6.4	1,682	-0.38%
2023/06/08	16.1	115.93	18	116.75	116.50	-1.9	1,425	-0.13%
2023/06/07	11	110.36	5	110.90	113.00	6	1,147	0.52%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/06/02	1	106.50	0	0.00	105.00	1	1,148	0.09%
2023/05/31	3	105.00	0	0.00	105.00	3	1,156	0.26%
2023/05/30	0	0.00	3	105.00	105.50	-3	1,153	-0.26%
2023/05/26	4	105.00	1	106.00	104.50	3	1,146	0.26%
2023/05/25	0	102.00	0	0.00	102.50	0	1,117	0.00%
2023/05/19	0	0.00	5	100.50	99.70	-5	1,199	-0.42%
2023/05/17	1	99.40	1	99.30	99.40	0	1,234	0.00%
2023/05/16	0.1	99.30	0	0.00	99.10	0.1	1,243	0.01%
2023/05/15	0	0.00	4	97.80	97.00	-4	1,258	-0.32%
2023/05/11	0.1	97.50	0	0.00	95.90	0.1	1,373	0.00%
2023/05/05	3	100.00	0	0.00	99.90	3	1,431	0.21%
2023/05/04	0	0.00	1.2	100.04	100.50	-1.2	1,465	-0.08%
2023/05/03	0	0.00	0.2	99.80	99.50	-0.2	1,479	-0.01%
2023/05/02	0	0.00	0.1	99.80	99.40	-0.1	1,496	-0.01%
2023/04/26	1	96.60	0	0.00	98.80	1	1,599	0.06%
2023/04/25	2.3	98.54	1	99.30	97.80	1.3	1,649	0.08%
2023/04/24	1	102.00	0	0.00	102.50	1	1,627	0.06%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	0.2	105.76	3	105.50	105.00	-2.8	1,658	-0.17%
2023/04/19	6	108.75	0.2	109.50	107.50	5.8	1,685	0.34%
2023/04/18	2	111.50	1	111.50	110.50	1	1,686	0.06%
2023/04/17	2	108.25	17.2	109.01	110.00	-15.2	1,643	-0.92%
2023/04/14	0	0.00	0.1	108.00	106.50	-0.1	1,612	-0.01%
2023/04/13	8	106.50	3	106.67	106.50	5	1,613	0.31%
2023/04/10	0	0.00	4	107.00	107.00	-4	1,630	-0.25%
2023/04/06	1	107.00	2.1	107.03	107.00	-1.1	1,634	-0.07%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/30	0	108.50	1	109.00	109.00	-1	1,655	-0.06%
2023/03/29	0	0.00	5	107.60	107.50	-5	1,661	-0.30%
2023/03/28	1	110.00	0.4	110.50	110.00	0.7	1,664	0.04%
2023/03/24	0	0.00	1	110.50	110.50	-1	1,643	-0.06%
2023/03/21	1	108.50	0	0.00	108.00	1	1,613	0.06%
2023/03/20	0.1	108.50	0	0.00	108.00	0.1	1,614	0.00%
2023/03/16	1	106.50	1	105.00	105.00	0	1,624	0.00%
2023/03/15	0	0.00	0.2	107.50	107.50	-0.2	1,645	-0.01%
2023/03/14	0	107.50	1	106.50	106.50	-1	1,667	-0.06%
2023/03/13	4	106.38	2	106.00	107.00	2	1,736	0.12%
2023/03/10	3	109.83	5	109.50	110.00	-2	1,747	-0.11%
2023/03/09	1.3	111.60	9	111.67	111.50	-7.8	1,840	-0.42%
2023/03/08	17	110.88	7.1	111.72	111.50	9.9	1,820	0.55%
2023/03/07	1	105.50	0.2	106.00	105.00	0.8	1,717	0.05%
2023/03/06	0	0.00	0.7	106.00	105.50	-0.7	1,721	-0.04%
2023/03/03	0	0.00	2	103.50	103.00	-2	1,724	-0.12%
2023/03/02	0.6	103.82	2	104.00	103.50	-1.4	1,756	-0.08%
2023/02/24	1	104.00	2	104.00	103.00	-1	1,836	-0.05%
2023/02/23	6	103.67	1	103.50	103.50	5	1,875	0.27%
2023/02/22	1.1	101.59	0	0.00	101.50	1.1	1,922	0.06%
2023/02/21	1	104.50	5	104.00	104.00	-4	1,967	-0.20%
2023/02/20	0.1	104.50	1	104.50	104.00	-0.9	2,166	-0.04%
2023/02/17	2	102.75	1	103.00	104.00	1	2,329	0.04%
2023/02/16	1	106.00	1	105.50	106.50	0	2,299	0.00%
2023/02/15	6	104.50	4	104.63	104.00	2	2,338	0.09%
2023/02/14	1	105.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	3	105.83	2	106.50	105.50	1	2,382	0.04%
2023/02/10	15	111.53	3	110.00	107.00	12	2,416	0.50%
2023/02/09	1	110.50	0	0.00	109.50	1	2,373	0.04%
2023/02/08	2	108.75	0	0.00	108.50	2	2,368	0.08%
2023/02/07	0	0.00	1	108.50	108.00	-1	2,346	-0.04%
2023/02/03	1	109.00	2	108.00	107.50	-1	2,350	-0.04%
2023/02/02	1	109.00	0	108.50	109.00	1	2,346	0.04%
2023/02/01	1	107.00	2	107.50	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	3	106.67	107.00	-3	2,332	-0.13%
2023/01/30	3	106.83	3	106.83	106.00	0	2,325	0.00%
2023/01/17	1	105.00	4	104.25	104.50	-3	2,255	-0.13%
2023/01/16	4	103.50	3	103.67	103.50	1	2,261	0.04%
2023/01/13	11	102.45	3	103.33	101.50	8	2,252	0.36%
2023/01/12	0	0.00	1	102.50	101.00	-1	2,200	-0.05%
2023/01/10	1	106.50	2	105.25	104.50	-1	2,203	-0.05%
2023/01/09	1	104.00	1	104.97	104.00	0	2,182	0.00%
2023/01/06	1	102.00	1	102.00	102.00	0	2,163	0.00%
2023/01/05	0	99.50	0	0.00	97.80	0	2,167	0.00%
2023/01/04	1	98.50	0	0.00	98.50	1	2,200	0.05%
2022/12/28	6	97.60	0	0.00	95.40	6	2,345	0.26%
2022/12/27	0.1	100.50	0	0.00	99.20	0.1	2,407	0.00%
2022/12/23	14	98.64	11	99.46	99.50	3	2,554	0.12%
2022/12/21	0	0.00	2	101.50	100.50	-2	2,707	-0.07%
2022/12/20	1	104.00	20	102.00	100.50	-19	2,752	-0.69%
2022/12/19	0	0.00	2	103.50	103.50	-2	2,786	-0.07%
2022/12/16	5.1	103.01	1	103.00	102.50	4.1	2,826	0.14%
2022/12/15	15	105.00	12	105.46	105.00	3	2,812	0.11%
2022/12/14	11	105.55	0	0.00	105.50	11	2,808	0.39%
2022/12/08	1	103.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	6	105.25	3	104.17	103.50	3	2,784	0.11%
2022/12/06	3	109.00	2	107.75	106.50	1	2,754	0.04%
2022/12/05	4	110.63	3.1	111.96	111.00	0.9	2,723	0.03%
2022/12/02	1	108.00	5	108.10	108.50	-4	2,658	-0.15%
2022/12/01	2	108.50	8	109.19	106.00	-6	2,630	-0.23%
2022/11/30	0	0.00	1	103.50	104.50	-1	2,535	-0.04%
2022/11/29	1.1	103.00	0	0.00	103.00	1.1	2,536	0.04%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/25	2	104.00	4	105.38	104.00	-2	2,550	-0.08%
2022/11/24	1	104.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	2	106.25	1	104.00	104.00	1	2,530	0.04%
2022/11/22	0	0.00	1	104.50	105.00	-1	2,489	-0.04%
2022/11/21	3	104.83	9	106.00	104.50	-6	2,488	-0.24%
2022/11/18	4	104.75	1	107.50	106.00	3	2,459	0.12%
2022/11/17	7	105.43	8	105.94	107.00	-1	2,423	-0.04%
2022/11/16	13	109.85	4	109.63	108.00	9	2,381	0.38%
2022/11/15	2	106.75	11.1	107.16	109.50	-9.1	2,254	-0.40%
2022/11/14	5	99.62	1	98.60	99.70	4	2,158	0.19%
2022/11/11	10	100.05	5	98.10	97.80	5	2,164	0.23%
2022/11/10	0	0.00	2	95.30	95.50	-2	2,125	-0.09%
2022/11/09	3	93.87	1	93.80	94.40	2	2,125	0.09%
2022/11/08	1	95.70	1	92.40	92.40	0	2,124	0.00%
2022/11/07	1	95.50	0	0.00	93.30	1	2,197	0.05%
2022/11/04	0	0.00	1	95.20	96.70	-1	2,209	-0.05%
2022/11/01	2	95.25	0	0.00	94.70	2	2,396	0.08%
2022/10/31	1	94.00	2	95.00	95.70	-1	2,495	-0.04%
2022/10/27	1	90.30	0.3	92.20	92.90	0.8	2,534	0.03%
2022/10/25	1	88.40	1	88.50	87.50	0	2,534	0.00%
2022/10/24	1	89.00	0	0.00	88.40	1	2,546	0.04%
2022/10/21	0	0.00	1	90.40	89.60	-1	2,560	-0.04%
2022/10/20	0	0.00	1	89.60	90.10	-1	2,597	-0.04%
2022/10/19	1	92.10	0	0.00	91.10	1	2,641	0.04%
2022/10/17	0	88.40	1	87.50	91.50	-1	2,731	-0.04%
2022/10/13	1.1	86.27	2	87.25	85.10	-0.9	2,835	-0.03%
2022/10/12	0	0.00	2	90.40	90.60	-2	2,837	-0.07%
2022/10/05	5	96.08	1	98.40	94.20	4	3,049	0.13%
2022/10/03	0	91.80	0	0.00	91.00	0	3,013	0.00%
2022/09/30	1	91.30	0	0.00	96.00	1	3,088	0.03%
2022/09/29	28.2	93.61	27	92.61	92.90	1.2	3,245	0.04%
2022/09/28	1.1	97.25	0	0.00	97.20	1.1	3,202	0.03%
2022/09/27	1	103.00	0	0.00	106.00	1	3,173	0.03%
2022/09/26	0	104.50	0	0.00	103.00	0	3,145	0.00%
2022/09/23	3	119.33	8	118.00	113.00	-5	3,130	-0.16%
2022/09/21	0	0.00	1	120.50	120.50	-1	3,151	-0.03%
2022/09/19	2	121.50	3	122.33	122.00	-1	3,200	-0.03%
2022/09/16	5	123.30	10	122.20	122.00	-5	3,253	-0.15%
2022/09/15	6	125.00	0	0.00	123.50	6	3,306	0.18%
2022/09/14	0	0.00	2	123.50	125.00	-2	3,354	-0.06%
2022/09/06	7	120.14	5	121.00	119.50	2	3,601	0.06%
2022/09/05	2	127.00	2	128.50	122.00	0	3,648	0.00%
2022/09/01	1	129.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	2	131.00	1	129.59	131.50	1	3,663	0.03%
2022/08/30	1	127.00	1	127.00	126.50	0	3,655	0.00%
2022/08/29	2	126.00	2	124.50	126.00	0	3,692	0.00%
2022/08/26	0	0.00	5	130.30	128.00	-5	3,795	-0.13%
2022/08/25	2	130.25	0	0.00	129.50	2	3,821	0.05%
2022/08/24	1	129.00	2	128.00	128.00	-1	3,855	-0.03%
2022/08/23	1	127.50	3	128.50	127.50	-2	3,982	-0.05%
2022/08/22	7	131.93	2	132.00	128.50	5	4,022	0.12%
2022/08/19	2	128.00	4	128.00	129.50	-2	3,998	-0.05%
2022/08/18	2	123.00	4.1	123.12	124.50	-2.1	3,947	-0.05%
2022/08/17	3	124.00	3	123.67	124.00	0	3,950	0.00%
2022/08/16	0	0.00	8	123.00	123.00	-8	3,983	-0.20%
2022/08/15	7	123.36	3	123.50	124.50	4	4,055	0.10%
2022/08/12	4	120.63	4	120.50	122.50	0	4,094	0.00%
2022/08/11	12	123.17	11	121.86	120.50	1	4,113	0.02%
2022/08/10	7	121.57	10	121.45	120.50	-3	4,137	-0.07%
2022/08/09	2.1	125.05	8	125.19	125.00	-5.9	4,121	-0.14%
2022/08/08	9	129.61	1	130.00	130.00	8	4,069	0.20%
2022/08/05	9	129.33	5	130.70	129.50	4	4,038	0.10%
2022/08/04	0	0.00	1	127.50	129.50	-1	3,959	-0.03%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/08/01	0	0.00	2	127.00	127.00	-2	3,991	-0.05%
2022/07/29	3	128.67	3	129.00	129.00	0	4,034	0.00%
2022/07/27	1	127.00	4	127.13	128.50	-3	4,109	-0.07%
2022/07/26	5	126.00	4	126.88	127.50	1	4,362	0.02%
2022/07/25	1	123.00	1	125.00	126.00	0	4,407	0.00%
2022/07/22	3	125.33	2	125.50	125.00	1	4,576	0.02%
2022/07/21	17	124.65	17	125.91	128.00	0	4,613	0.00%
2022/07/20	4	123.00	9	123.83	122.00	-5	4,686	-0.11%
2022/07/19	1	122.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	32	124.02	25	123.30	124.50	7	4,884	0.14%
2022/07/15	10	120.45	9	119.06	122.00	1	5,046	0.02%
2022/07/14	0	0.00	3	109.50	114.00	-3	4,993	-0.06%
2022/07/13	2	108.50	1	109.00	108.00	1	5,079	0.02%
2022/07/12	1.1	107.95	4	106.50	107.00	-3	5,151	-0.06%
2022/07/11	3	112.83	4	113.00	112.50	-1	5,095	-0.02%
2022/07/08	11	110.45	4	110.00	111.00	7	5,042	0.14%
2022/07/07	1.1	102.48	1	108.50	111.00	0.1	4,893	0.00%
2022/07/06	8	119.00	0	0.00	111.50	8	4,678	0.17%
2022/07/04	0	0.00	2	122.25	121.50	-2	4,591	-0.04%
2022/07/01	0	0.00	2	128.00	122.00	-2	4,577	-0.04%
2022/06/30	5	131.80	8	129.13	128.50	-3	4,554	-0.07%
2022/06/29	5	129.90	5	132.50	134.50	0	4,539	0.00%
2022/06/28	1	131.50	2	132.25	132.50	-1	4,668	-0.02%
2022/06/27	2	131.25	5	132.00	131.50	-3	4,742	-0.06%
2022/06/24	1	124.00	5	127.70	128.50	-4	4,711	-0.08%
2022/06/23	4	122.00	5	122.70	124.50	-1	4,660	-0.02%
2022/06/20	1	123.50	13	124.31	122.00	-12	4,497	-0.27%
2022/06/17	4	129.50	0	0.00	129.50	4	4,437	0.09%
2022/06/16	3	135.33	0	0.00	131.50	3	4,399	0.07%
2022/06/15	2.1	138.02	0	0.00	137.00	2.1	4,351	0.05%
2022/06/14	1	142.00	2	142.75	145.00	-1	4,309	-0.02%
2022/06/09	1	146.50	0	0.00	148.00	1	4,190	0.02%
2022/06/08	4	145.88	3	145.83	146.00	1	4,161	0.02%
2022/06/07	4	146.25	8	146.00	147.00	-4	4,144	-0.10%
2022/06/06	1	148.00	0.2	148.50	147.00	0.9	4,107	0.02%
2022/06/02	2	147.50	4.5	147.08	146.00	-2.5	4,008	-0.06%
2022/06/01	2	146.50	2	147.50	148.00	0	3,969	0.00%
2022/05/31	24	149.60	13	149.31	147.00	11	3,922	0.28%
2022/05/30	2	146.00	4	146.25	146.00	-2	3,782	-0.05%
2022/05/27	2	142.00	0.1	141.50	143.50	1.9	3,728	0.05%
2022/05/26	2	140.75	2	140.50	140.50	0	3,679	0.00%
2022/05/25	1.5	140.00	0.5	137.00	140.50	1	3,661	0.03%
2022/05/24	3	140.00	1	138.50	138.00	2	3,663	0.05%
2022/05/23	4.5	145.00	3	146.00	142.50	1.5	3,617	0.04%
2022/05/20	4	144.50	3	144.00	144.00	1	3,542	0.03%
2022/05/19	3	142.33	9.1	141.75	144.00	-6.1	3,476	-0.18%
2022/05/18	5	139.20	3	139.50	139.50	2	3,422	0.06%
2022/05/17	2	137.25	5	139.90	140.00	-3	3,358	-0.09%
2022/05/16	2	135.75	2	138.50	135.00	0	3,322	0.00%
2022/05/13	0.1	135.00	1	136.50	135.50	-0.9	3,295	-0.03%
2022/05/12	1.2	135.33	0	0.00	132.50	1.2	3,276	0.04%
2022/05/11	1	135.50	2.1	137.50	137.00	-1.1	3,252	-0.03%
2022/05/10	0	0.00	0.2	132.00	135.50	-0.2	3,192	-0.01%
2022/05/09	1	131.00	1	132.50	133.00	0	3,173	0.00%
2022/05/06	1	133.00	2	133.50	134.50	-1	3,131	-0.03%
2022/05/05	3	136.33	6	136.50	134.50	-3	3,077	-0.10%
2022/05/04	1	136.00	0	0.00	135.00	1	3,024	0.03%
2022/05/03	8	140.00	5.2	143.49	137.00	2.9	2,958	0.10%
2022/04/29	1	138.00	2.2	138.45	138.00	-1.2	2,675	-0.04%
2022/04/28	14	137.36	14.1	136.65	135.50	-0.1	2,587	0.00%
2022/04/27	2	132.75	4	133.50	136.00	-2	2,398	-0.08%
2022/04/26	4	139.13	4	139.00	131.50	0	2,301	0.00%
2022/04/25	6	135.58	2	137.25	137.00	4	2,148	0.19%
2022/04/22	20	138.95	17	138.53	138.00	3	2,052	0.15%
2022/04/21	5.7	137.64	17.2	136.39	138.00	-11.6	1,943	-0.59%
2022/04/20	8.1	130.80	1	132.00	130.50	7.1	1,676	0.42%
2022/04/19	10	131.35	9.1	131.16	126.50	0.9	1,602	0.06%
2022/04/18	34	129.15	31.1	129.39	130.00	2.9	1,483	0.20%
2022/04/15	1	120.00	1	119.50	119.50	0	1,382	0.00%
2022/04/12	0	0.00	1	119.50	120.00	-1	1,510	-0.07%
2022/04/11	8	120.00	0	0.00	119.50	8	1,793	0.45%
2022/04/07	4	121.50	4	123.50	123.00	0	1,864	0.00%
2022/04/06	1	124.50	3	126.00	125.00	-2	1,911	-0.10%
2022/04/01	2	127.75	0	0.00	128.50	2	2,004	0.10%
2022/03/31	11	130.27	3	130.83	130.50	8	1,990	0.40%
2022/03/30	0	0.00	3	130.33	130.50	-3	1,826	-0.16%
2022/03/29	0.1	119.00	2	118.75	119.00	-2	1,743	-0.11%
2022/03/28	0	0.00	1	119.00	118.50	-1	1,748	-0.06%
2022/03/25	0	0.00	2	121.00	120.50	-2	1,750	-0.11%
2022/03/24	0	0.00	3	121.83	120.50	-3	1,752	-0.17%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/21	0	0.00	0.2	122.00	121.50	-0.2	1,754	-0.01%
2022/03/18	0.2	122.00	0	0.00	121.00	0.2	1,760	0.01%
2022/03/17	1	122.50	1	122.00	122.00	0	1,788	0.00%
2022/03/16	0	0.00	0.2	118.50	119.50	-0.2	1,777	-0.01%
2022/03/14	0	0.00	1	120.50	119.50	-1	1,781	-0.06%
2022/03/10	0.1	120.00	0	0.00	118.00	0.1	1,852	0.00%
2022/03/07	4	117.50	0	0.00	118.50	4	1,988	0.20%
2022/03/04	0.1	121.00	1	121.00	120.50	-0.9	1,993	-0.05%
2022/03/03	0	0.00	1	123.00	122.50	-1	2,013	-0.05%
2022/03/02	0.1	119.50	0	0.00	121.50	0.1	2,029	0.00%
2022/03/01	0	120.50	1	120.00	120.50	-1	2,032	-0.05%
2022/02/25	0.1	119.00	2	118.50	118.50	-2	2,038	-0.10%
2022/02/24	1	117.50	0.1	118.00	118.00	0.9	2,053	0.04%
2022/02/22	4.2	119.65	1	120.00	120.00	3.2	2,086	0.15%
2022/02/21	2.1	122.57	0	0.00	122.50	2.1	2,091	0.10%
2022/02/18	5.1	121.63	17	120.71	124.50	-11.9	2,107	-0.56%
2022/02/17	1.2	131.54	4	131.63	130.50	-2.8	2,049	-0.14%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/02/07	0.1	127.00	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	0	126.50	0	0.00	125.50	0	2,719	0.00%
2022/01/25	3	126.67	0	0.00	126.50	3	2,804	0.11%
2022/01/24	0.1	128.50	3	128.00	129.50	-2.9	2,841	-0.10%
2022/01/21	0	0.00	1	133.50	131.00	-1	2,843	-0.04%
2022/01/19	0.1	134.00	2.3	132.70	133.00	-2.2	2,867	-0.08%
2022/01/18	2.2	137.48	0	0.00	136.00	2.2	2,872	0.08%
2022/01/17	0.1	138.00	0	0.00	137.00	0.1	2,882	0.00%
2022/01/14	1	138.00	0	0.00	136.00	1	2,897	0.03%
2022/01/12	0	0.00	1	137.50	137.50	-1	2,969	-0.03%
2022/01/11	0.1	137.50	0	0.00	136.50	0.1	3,074	0.00%
2022/01/10	3.2	138.68	2	138.00	139.50	1.2	3,363	0.03%
2022/01/07	3.1	138.83	2	140.50	138.00	1.1	3,428	0.03%
2022/01/06	0.2	141.17	0	0.00	141.50	0.2	3,396	0.00%
2022/01/05	4.1	144.74	1	144.00	143.00	3.1	3,378	0.09%
2022/01/04	30.4	147.50	29.1	148.10	146.00	1.3	3,327	0.04%
2022/01/03	18	143.92	17	143.76	143.00	1	3,050	0.03%
2021/12/30	1	144.00	3	144.33	143.00	-2	3,016	-0.07%
2021/12/29	1.1	144.50	1	142.00	145.00	0.1	2,999	0.00%
2021/12/28	1	142.50	1	142.50	143.00	0	2,959	0.00%
2021/12/24	1.1	137.55	0	0.00	137.50	1.1	2,893	0.04%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/21	0.1	137.25	0	0.00	137.50	0.1	2,949	0.00%
2021/12/20	1	136.50	1	135.50	135.50	0	2,956	0.00%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/16	1	139.50	3	138.17	138.00	-2	2,960	-0.07%
2021/12/15	1	137.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	0.1	138.00	0	0.00	136.50	0.1	2,979	0.00%
2021/12/13	2	138.25	0	0.00	137.50	2	2,997	0.07%
2021/12/10	0	0.00	5	140.80	140.50	-5	2,997	-0.17%
2021/12/09	1	142.00	1	141.50	141.50	0	3,005	0.00%
2021/12/08	1	143.50	5	142.40	142.00	-4	3,038	-0.13%
2021/12/07	0	142.00	0	0.00	142.00	0	3,038	0.00%
2021/12/06	13	145.08	7	144.07	144.00	6	3,028	0.20%
2021/12/03	7	145.93	4	146.13	144.50	3	3,015	0.10%
2021/12/02	2	141.75	7	141.71	143.00	-5	2,974	-0.17%
2021/12/01	13	141.69	20	142.00	142.00	-7	2,961	-0.24%
2021/11/29	1	131.63	0	0.00	136.00	1	3,003	0.03%
2021/11/25	5	138.50	0	0.00	138.00	5	3,102	0.16%
2021/11/24	0	139.00	1	139.00	138.50	-1	3,117	-0.03%
2021/11/23	1	139.00	1	140.50	138.00	0	3,137	0.00%
2021/11/19	1	144.50	3	144.33	143.00	-2	3,264	-0.06%
2021/11/18	1	144.50	2	142.00	142.00	-1	3,258	-0.03%
2021/11/16	4	144.63	0	0.00	142.50	4	3,270	0.12%
2021/11/15	1	144.50	0	0.00	144.50	1	3,283	0.03%
2021/11/12	1	143.00	1	143.50	143.50	0	3,317	0.00%
2021/11/11	5	142.40	23	142.11	142.00	-18	3,340	-0.54%
2021/11/10	14	146.75	10	147.85	147.50	4	3,484	0.11%
2021/11/09	16	146.16	8	147.13	146.50	8	3,652	0.22%
2021/11/08	2	139.00	13	138.73	138.00	-11	3,417	-0.32%
2021/11/05	9	137.28	5	137.70	138.50	4	3,474	0.12%
2021/11/04	1	133.00	2	136.00	136.50	-1	3,454	-0.03%
2021/11/03	1.1	134.14	0	0.00	134.00	1.1	3,468	0.03%
2021/11/02	1	142.00	6	139.58	136.50	-5	3,486	-0.14%
2021/11/01	0	0.00	1	138.00	139.00	-1	3,422	-0.03%
2021/10/28	2	136.25	1	137.00	135.00	1	3,431	0.03%
2021/10/27	1	136.00	3	135.50	136.00	-2	3,456	-0.06%
2021/10/26	8.1	136.49	6	134.83	133.00	2.1	3,480	0.06%
2021/10/25	2	132.75	0	0.00	133.50	2	3,524	0.06%
2021/10/22	21	135.95	6	134.67	134.50	15	3,615	0.41%
2021/10/21	17	138.71	5	137.40	134.00	12	3,638	0.33%
2021/10/20	1	135.50	1	136.50	137.50	0	3,645	0.00%
2021/10/19	1	137.50	2	137.00	137.50	-1	3,661	-0.03%
2021/10/18	13	135.69	5	135.40	134.50	8	3,648	0.22%
2021/10/15	2	126.50	8	129.38	131.00	-6	3,585	-0.17%
2021/10/14	1	119.50	0	0.00	119.50	1	3,600	0.03%
2021/10/13	0.1	121.00	0	0.00	119.00	0.1	3,706	0.00%
2021/10/12	0	0.00	8	120.75	121.00	-8	3,828	-0.21%
2021/10/08	0	0.00	1	125.00	125.00	-1	4,141	-0.02%
2021/10/07	2	125.50	2	125.25	125.50	0	4,392	0.00%
2021/10/06	1	119.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	122.84	1	124.00	124.00	0	5,048	0.00%
2021/10/04	2	120.00	0	0.00	119.00	2	5,076	0.04%
2021/10/01	4.1	124.24	0	0.00	121.50	4.1	5,188	0.08%
2021/09/30	0	0.00	1	127.00	127.50	-1	5,275	-0.02%
2021/09/29	4	124.25	2	127.50	124.50	2	5,297	0.04%
2021/09/28	3	132.17	0	0.00	131.50	3	5,324	0.06%
2021/09/27	2.1	135.52	0	0.00	133.50	2.1	5,407	0.04%
2021/09/24	3	137.00	1	137.00	136.50	2	5,473	0.04%
2021/09/23	1	135.00	0	0.00	133.50	1	5,526	0.02%
2021/09/22	1	132.50	0.1	134.00	133.50	0.9	5,632	0.02%
2021/09/17	1	134.50	1.1	132.25	136.00	-0.1	5,678	0.00%
2021/09/16	5	131.89	4	133.50	132.00	1	5,795	0.02%
2021/09/15	1	134.50	21	134.24	133.50	-20	5,867	-0.34%
2021/09/14	2	139.00	2	139.00	138.00	0	6,005	0.00%
2021/09/13	2	139.25	0	0.00	138.50	2	6,083	0.03%
2021/09/08	1	138.00	1	138.00	137.50	0	6,568	0.00%
2021/09/07	2	140.25	9	141.28	141.50	-7	6,608	-0.11%
2021/09/06	2	147.75	0	0.00	145.50	2	6,826	0.03%
2021/09/03	2	149.50	5	149.20	148.50	-3	7,138	-0.04%
2021/09/02	2	150.25	4	148.38	147.50	-2	7,195	-0.03%
2021/09/01	5.1	148.40	6	151.00	152.00	-0.9	7,157	-0.01%
2021/08/31	1.1	145.46	2	145.25	145.00	-0.9	7,103	-0.01%
2021/08/30	4	144.00	0	0.00	143.50	4	7,113	0.06%
2021/08/27	0.1	146.00	2	142.75	142.50	-2	7,142	-0.03%
2021/08/26	2	148.74	2	146.50	145.00	0	7,202	0.00%
2021/08/25	12	141.63	1	142.00	145.00	11	7,326	0.15%
2021/08/24	1	138.00	0	0.00	137.00	1	7,323	0.01%
2021/08/23	14.1	139.89	50	140.00	140.00	-36	7,362	-0.49%
2021/08/19	2	137.25	0	0.00	135.50	2	7,484	0.03%
2021/08/18	1	136.00	3	138.33	142.00	-2	7,595	-0.03%
2021/08/17	0.1	135.36	12	136.04	134.00	-11.9	7,767	-0.15%
2021/08/16	6.1	135.18	14	134.54	134.50	-8	7,963	-0.10%
2021/08/13	16.1	143.97	2	147.00	143.00	14.1	7,790	0.18%
2021/08/11	6.1	157.01	1	155.00	156.00	5.1	7,576	0.07%
2021/08/10	1	159.98	11	158.09	163.00	-10	7,581	-0.13%
2021/08/09	5.7	161.68	0	0.00	162.00	5.7	7,659	0.07%
2021/08/06	8.1	165.63	4	165.25	165.50	4.1	7,759	0.05%
2021/08/04	1	171.00	0	0.00	168.50	1	8,069	0.01%
2021/08/03	0	0.00	2	171.00	170.50	-2	8,134	-0.02%
2021/08/02	0	0.00	6	171.50	172.00	-6	8,146	-0.07%
2021/07/30	0.1	170.00	0	0.00	168.00	0.1	8,183	0.00%
2021/07/29	1	164.00	2	169.50	171.50	-1	8,221	-0.01%
2021/07/28	10.1	161.90	1	169.00	163.50	9.1	8,249	0.11%
2021/07/27	2	171.00	1	175.00	170.50	1	8,269	0.01%
2021/07/26	50	173.00	4.1	174.17	175.00	45.9	8,304	0.55%
2021/07/23	1.3	171.38	3	171.33	172.50	-1.7	8,256	-0.02%
2021/07/22	12	169.38	6	170.58	168.00	6	8,207	0.07%
2021/07/21	14.4	168.49	8	165.94	167.50	6.4	8,146	0.08%
2021/07/20	3.1	176.02	3	175.17	175.00	0.1	7,935	0.00%
2021/07/19	4.1	181.12	3.4	181.18	179.00	0.7	7,871	0.01%
2021/07/16	3	184.50	9	182.67	184.50	-6	7,815	-0.08%
2021/07/15	13.4	189.21	24.2	189.69	188.00	-10.8	7,706	-0.14%
2021/07/14	11	184.91	15	184.27	183.00	-4	7,431	-0.05%
2021/07/13	20	186.28	14	183.64	180.00	6	7,207	0.08%
2021/07/12	12	182.38	20.4	181.89	186.00	-8.4	6,948	-0.12%
2021/07/09	3	172.00	1	171.00	170.50	2	6,644	0.03%
2021/07/08	3	174.00	8.3	175.39	173.00	-5.3	6,766	-0.08%
2021/07/07	1.2	171.83	2	174.00	172.00	-0.8	6,750	-0.01%
2021/07/06	3	170.83	0	172.50	168.00	3	6,792	0.04%
2021/07/05	1	172.50	6.1	172.74	172.00	-5.1	6,838	-0.07%
2021/07/01	1.1	165.62	1	164.50	164.00	0.1	6,840	0.00%
2021/06/30	0	0.00	2	169.00	169.00	-2	6,861	-0.03%
2021/06/29	13.1	170.08	2	169.00	168.50	11.1	6,940	0.16%
2021/06/28	14	174.32	1	174.50	173.00	13	7,134	0.18%
2021/06/25	2	181.00	6.1	178.41	174.00	-4.1	7,129	-0.06%
2021/06/24	9	176.17	11	177.14	176.50	-2	7,045	-0.03%
2021/06/23	5.1	176.08	6	174.50	175.00	-0.9	7,014	-0.01%
2021/06/22	9	172.67	26	171.71	170.50	-17	6,885	-0.25%
2021/06/21	17	175.76	20.1	173.50	171.50	-3.1	6,832	-0.04%
2021/06/18	19.1	178.58	11	178.91	177.00	8.1	6,705	0.12%
2021/06/17	19	173.82	32	174.03	174.50	-13	6,484	-0.20%
2021/06/16	16.1	171.18	17	169.82	169.50	-1	6,390	-0.01%
2021/06/15	19	171.37	14	172.65	172.00	5	6,359	0.08%
2021/06/11	18	167.81	7.1	166.99	167.00	10.9	6,218	0.18%
2021/06/10	2	156.99	8.1	157.68	160.00	-6.1	5,943	-0.10%
2021/06/09	1	152.00	0	0.00	152.00	1	5,890	0.02%
2021/06/07	8.1	153.25	11	153.55	154.00	-2.9	5,999	-0.05%
2021/06/04	4	153.25	2	153.00	151.50	2	5,961	0.03%
2021/06/03	9	157.06	13	157.23	157.00	-4	5,978	-0.07%
2021/06/02	5	160.50	15	163.20	157.50	-10	5,940	-0.17%
2021/06/01	7	155.29	8	154.00	155.00	-1	5,765	-0.02%
2021/05/31	1	152.50	1	153.00	152.50	0	5,804	0.00%
2021/05/28	2	154.00	1	153.51	154.00	1	5,953	0.02%
2021/05/27	2	151.75	2	153.49	149.00	0	5,968	0.00%
2021/05/26	3	151.33	8	151.19	150.00	-5	5,931	-0.08%
2021/05/25	4	150.00	7	148.94	146.50	-3	5,877	-0.05%
2021/05/24	7	137.71	2	140.50	143.50	5	5,725	0.09%
2021/05/21	1	130.50	2	128.00	130.50	-1	5,541	-0.02%
2021/05/20	1	126.50	12	129.13	124.50	-11	5,629	-0.20%
2021/05/19	4	126.88	2	128.25	127.50	2	5,799	0.03%
2021/05/18	2	127.75	5	129.10	131.00	-3	5,877	-0.05%
2021/05/17	13	126.12	14	126.07	123.50	-1	5,961	-0.02%
2021/05/14	8	132.25	5.1	130.98	127.00	2.9	6,002	0.05%
2021/05/13	1	132.00	9	131.00	132.00	-8	6,118	-0.13%
2021/05/12	7	122.64	6	129.25	122.00	1	6,583	0.02%
2021/05/11	2	136.25	0	0.00	135.00	2	6,563	0.03%
2021/05/10	1	148.00	3	149.67	147.00	-2	6,685	-0.03%
2021/05/07	0	144.50	3	150.50	151.50	-3	6,828	-0.04%
2021/05/06	7	144.65	0	0.00	142.50	7	7,030	0.10%
2021/05/05	5.2	146.18	18	145.97	145.00	-12.8	7,264	-0.18%
2021/05/04	5	140.30	4	141.25	139.50	1	8,261	0.01%
2021/05/03	2.2	148.41	1	147.50	146.00	1.2	8,256	0.01%
2021/04/29	2	157.50	1	156.50	156.00	1	8,413	0.01%
2021/04/28	0	0.00	1	159.00	158.00	-1	8,642	-0.01%
2021/04/27	3	160.50	2.3	160.22	159.50	0.7	8,883	0.01%
2021/04/26	1	158.50	2	158.50	158.50	-1	9,122	-0.01%
2021/04/23	0	158.00	0.3	158.50	159.50	-0.3	9,430	0.00%
2021/04/22	2.3	156.14	1.2	160.57	156.00	1.2	9,853	0.01%
2021/04/21	3	160.00	3.2	160.98	159.50	-0.2	10,035	0.00%
2021/04/20	3	162.50	4.2	162.02	162.00	-1.2	10,308	-0.01%
2021/04/19	0.2	159.00	2	158.50	158.00	-1.8	10,647	-0.02%
2021/04/16	14	161.96	11	162.86	161.00	3	11,002	0.03%
2021/04/15	3.1	159.53	9	158.39	164.50	-5.9	11,521	-0.05%
2021/04/14	7	161.21	10.1	163.99	159.00	-3	12,043	-0.03%
2021/04/13	8.1	166.45	0	0.00	164.50	8.1	12,703	0.06%
2021/04/12	10	169.00	0	0.00	168.00	10	12,875	0.08%
2021/04/09	2.1	175.57	2	177.73	175.00	0	13,056	0.00%
2021/04/08	11	179.82	2	179.25	178.50	9	13,451	0.07%
2021/04/07	1.1	177.68	5.1	178.51	179.50	-4	13,495	-0.03%
2021/04/06	13	176.19	0	0.00	176.00	13	13,482	0.10%
2021/04/01	6.2	180.63	1	178.00	179.00	5.2	13,519	0.04%
2021/03/31	16.3	180.54	16.1	181.03	181.00	0.2	13,493	0.00%
2021/03/30	0	0.00	0.1	175.50	173.50	-0.1	13,352	0.00%
2021/03/29	3	173.50	1	173.00	172.50	2	13,563	0.01%
2021/03/26	5	173.90	5.3	171.72	173.00	-0.3	13,815	0.00%
2021/03/25	0	167.50	0	0.00	166.50	0	14,068	0.00%
2021/03/24	2.3	168.35	2	170.00	167.00	0.3	14,155	0.00%
2021/03/23	0	171.00	0	0.00	170.00	0	14,331	0.00%
2021/03/22	0.1	172.00	1	172.00	171.00	-0.9	14,591	-0.01%
2021/03/18	1	176.00	0	0.00	174.50	1	15,457	0.01%
2021/03/17	1	176.50	2	176.00	173.00	-1	16,019	-0.01%
2021/03/16	1	173.00	1	173.50	172.00	0	16,435	0.00%
2021/03/15	2	173.00	0	0.00	173.00	2	17,301	0.01%
2021/03/12	1	176.00	3	175.50	174.00	-2	18,042	-0.01%
2021/03/11	3	174.00	4	171.75	174.50	-1	18,240	-0.01%
2021/03/10	1	170.99	0	0.00	168.00	1	18,435	0.01%
2021/03/09	1	164.52	1.5	170.33	169.50	-0.5	18,692	0.00%
2021/03/08	0.5	168.51	1	167.50	166.50	-0.5	18,842	0.00%
2021/03/05	3	170.33	3	168.83	170.00	0	18,948	0.00%
2021/03/04	0	174.00	1	173.50	173.00	-1	19,169	-0.01%
2021/03/03	6.1	169.72	8	168.69	177.50	-1.9	19,401	-0.01%
2021/03/02	10.2	171.72	12	173.83	166.50	-1.8	19,411	-0.01%
2021/02/26	3	172.51	1	173.50	173.00	2	19,843	0.01%
2021/02/25	1.1	178.31	13	176.35	175.00	-11.9	20,021	-0.06%
2021/02/24	4	179.38	2	180.50	177.00	2	20,393	0.01%
2021/02/23	4	178.00	2	178.50	178.50	2	20,736	0.01%
2021/02/22	5	183.90	3.1	183.33	181.50	1.9	21,242	0.01%
2021/02/19	8	182.44	5	183.10	183.50	3	21,752	0.01%
2021/02/18	4.1	178.77	0	0.00	179.00	4.1	22,257	0.02%
2021/02/17	23	180.52	18	180.33	181.00	5	22,991	0.02%
2021/02/05	13	175.81	2	175.50	174.50	11	23,351	0.05%
2021/02/04	27	173.06	25	173.16	174.00	2	23,961	0.01%
2021/02/03	50.3	179.62	32	183.64	178.00	18.3	24,408	0.08%
2021/02/02	2	192.75	2	193.50	192.50	0	24,549	0.00%
2021/02/01	10	184.60	4	183.88	191.00	6	25,135	0.02%
2021/01/29	7.1	190.17	22	188.84	185.50	-14.9	25,467	-0.06%
2021/01/28	13	195.11	2	193.75	192.00	11	25,635	0.04%
2021/01/27	24	204.06	25	204.00	203.00	-1	25,941	0.00%
2021/01/26	52	210.18	53.3	213.25	203.00	-1.2	26,040	0.00%
2021/01/25	0	200.00	6	200.50	200.00	-6	24,975	-0.02%
2021/01/22	13.3	201.77	9	202.72	203.00	4.3	24,898	0.02%
2021/01/21	19	199.00	12	200.33	203.00	7	24,715	0.03%
2021/01/20	24.3	201.17	7	196.79	195.00	17.3	24,517	0.07%
2021/01/19	4	204.63	4	203.38	204.00	0	24,299	0.00%
2021/01/18	11	192.64	7	195.00	202.50	4	24,131	0.02%
2021/01/15	26	202.71	23	201.91	193.00	3	23,970	0.01%
2021/01/14	6	201.42	7	202.21	199.00	-1	23,591	0.00%
2021/01/13	5	203.60	11	203.32	202.00	-6	23,410	-0.03%
2021/01/12	17	204.91	13	202.85	199.50	4	23,156	0.02%
2021/01/11	7	202.50	12.3	202.41	205.50	-5.3	22,830	-0.02%
2021/01/08	45.2	202.94	28.5	197.75	196.00	16.7	22,519	0.07%
2021/01/07	13.1	202.11	17	202.00	203.00	-3.9	22,024	-0.02%
2021/01/06	31.1	196.56	44.2	195.17	193.00	-13.2	21,470	-0.06%
2021/01/05	14.1	190.66	12	189.83	188.00	2.1	20,708	0.01%
2021/01/04	19.1	187.76	8	189.13	187.50	11.1	20,524	0.05%
2020/12/31	14	185.36	10.2	184.00	183.50	3.8	20,324	0.02%
2020/12/30	2	174.75	1	176.50	176.50	1	19,893	0.01%
2020/12/29	2	173.00	3	173.83	171.50	-1	19,833	-0.01%
2020/12/28	4.1	173.74	3	172.83	172.00	1.1	19,785	0.01%
2020/12/25	2	170.75	0	0.00	169.00	2	19,703	0.01%
2020/12/24	3	172.33	0	0.00	170.00	3	19,653	0.02%
2020/12/23	5	172.00	4	171.63	173.50	1	19,578	0.01%
2020/12/22	6	169.00	7	169.00	167.50	-1	19,489	-0.01%
2020/12/21	11	165.36	8	165.25	164.00	3	19,295	0.02%
2020/12/18	0	0.00	2.1	172.52	171.50	-2.1	19,108	-0.01%
2020/12/17	9	173.33	3	173.17	175.00	6	19,345	0.03%
2020/12/16	13.1	174.89	4	175.75	171.50	9.1	19,198	0.05%
2020/12/15	20	170.53	19	171.97	171.00	1	18,978	0.01%
2020/12/14	16.1	179.80	2	182.49	176.00	14.1	18,544	0.08%
2020/12/11	25.3	193.75	9.2	191.41	188.00	16.1	18,244	0.09%
2020/12/10	10.2	206.21	26.2	203.46	208.50	-16	17,953	-0.09%
2020/12/09	34.3	205.67	28	205.57	204.00	6.3	17,732	0.04%
2020/12/08	22.1	190.38	17.1	193.61	199.00	5	16,902	0.03%
2020/12/07	6	179.08	9	177.67	181.00	-3	16,210	-0.02%
2020/12/04	8.1	182.16	5	179.50	176.50	3.1	16,011	0.02%
2020/12/03	5	178.40	10	179.45	185.00	-5	15,856	-0.03%
2020/12/02	5	178.20	0	0.00	177.00	5	15,706	0.03%
2020/11/30	4	178.88	12	178.21	179.50	-8	15,668	-0.05%
2020/11/27	3	173.17	4	174.75	177.00	-1	15,781	-0.01%
2020/11/26	2	179.75	9	181.72	179.50	-7	15,633	-0.04%
2020/11/25	9	182.01	12	179.54	179.00	-3	15,522	-0.02%
2020/11/24	4	188.00	5	188.50	185.00	-1	15,127	-0.01%
2020/11/23	13	188.12	17	188.00	190.00	-4	15,109	-0.03%
2020/11/20	18	189.97	43	189.21	187.00	-25	15,053	-0.17%
2020/11/19	15	187.93	18	189.58	189.50	-3	14,903	-0.02%
2020/11/18	13	185.92	16.1	184.21	186.50	-3.1	14,501	-0.02%
2020/11/17	19	185.58	3	183.00	179.50	16	14,192	0.11%
2020/11/16	18.1	181.40	26	181.56	190.00	-7.9	13,878	-0.06%
2020/11/13	5	168.90	11	171.73	175.00	-6	13,259	-0.05%
2020/11/12	41	170.35	42.1	168.80	170.00	-1.1	12,977	-0.01%
2020/11/11	20.1	161.17	24	162.63	171.00	-3.9	12,355	-0.03%
2020/11/10	29	156.88	25	158.02	160.00	4	11,944	0.03%
2020/11/09	25	151.94	44	151.13	156.50	-19	11,295	-0.17%
2020/11/06	21	141.40	18	140.75	142.50	3	10,799	0.03%
2020/11/05	14	135.04	23	135.39	136.50	-9	10,591	-0.08%
2020/11/04	11	130.82	27	132.06	135.00	-16	10,510	-0.15%
2020/11/03	29	124.36	37	125.76	127.00	-8	10,071	-0.08%
2020/11/02	1	119.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	1	121.00	1	121.00	120.00	0	9,998	0.00%
2020/10/29	4	118.25	3	119.67	121.00	1	10,137	0.01%
2020/10/28	1	121.50	0	0.00	120.50	1	10,289	0.01%
2020/10/26	3	124.17	7	124.36	122.50	-4	10,636	-0.04%
2020/10/23	7	124.36	3	124.00	124.50	4	10,925	0.04%
2020/10/22	0	0.00	3	118.50	121.00	-3	11,681	-0.03%
2020/10/21	3	118.17	2	120.25	117.00	1	12,242	0.01%
2020/10/20	2	117.00	1	116.50	117.50	1	12,615	0.01%
2020/10/19	1	120.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	3	121.00	4	119.75	118.50	-1	13,006	-0.01%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/14	2	123.50	13	123.50	122.50	-11	13,720	-0.08%
2020/10/13	3	123.00	4	122.50	123.50	-1	14,190	-0.01%
2020/10/12	13	122.00	8	123.31	121.50	5	14,629	0.03%
2020/10/08	7	121.00	10	121.45	121.00	-3	15,305	-0.02%
2020/10/07	2	118.50	5	118.40	118.00	-3	15,940	-0.02%
2020/10/06	26	118.02	1	118.00	117.00	25	16,476	0.15%
2020/10/05	1	116.50	1	116.00	116.50	0	17,141	0.00%
2020/09/30	1	114.50	0	0.00	117.00	1	17,743	0.01%
2020/09/29	4	114.50	0	0.00	113.50	4	18,154	0.02%
2020/09/28	2	114.00	3	112.33	114.00	-1	18,800	-0.01%
2020/09/25	24	110.58	4	112.50	110.50	20	19,141	0.10%
2020/09/24	3	115.00	5	115.20	115.00	-2	19,447	-0.01%
2020/09/23	4	117.88	6	118.50	119.50	-2	20,036	-0.01%
2020/09/22	23	119.09	21	119.88	118.00	2	20,364	0.01%
2020/09/21	3	126.33	6	126.33	125.50	-3	20,809	-0.01%
2020/09/18	0	0.00	73	127.02	127.00	-73	21,670	-0.34%
2020/09/17	5	127.30	2	128.25	127.00	3	22,528	0.01%
2020/09/16	4	129.00	6	130.08	128.00	-2	23,416	-0.01%
2020/09/15	82	129.78	4	130.63	129.50	78	23,469	0.33%
2020/09/14	9	130.17	15	130.10	131.50	-6	23,225	-0.03%
2020/09/11	6	124.58	1	126.50	125.50	5	23,024	0.02%
2020/09/10	5	126.40	5	126.50	125.00	0	22,969	0.00%
2020/09/09	3	123.50	5	124.90	126.50	-2	22,944	-0.01%
2020/09/08	2	123.00	5	125.60	126.00	-3	22,944	-0.01%
2020/09/07	10	125.00	6	125.50	124.00	4	22,954	0.02%
2020/09/04	8	125.25	7	125.57	129.00	1	22,976	0.00%
2020/09/03	5	128.20	2	128.00	127.50	3	22,886	0.01%
2020/09/02	15	129.20	25	129.14	129.00	-10	22,798	-0.04%
2020/09/01	2	124.75	2	125.25	125.50	0	22,541	0.00%
2020/08/31	1	125.00	2	123.75	123.50	-1	22,476	0.00%
2020/08/28	2	119.75	5	120.80	123.00	-3	22,550	-0.01%
2020/08/27	5	121.40	5	123.30	121.50	0	22,530	0.00%
2020/08/26	23	121.63	9	121.33	122.00	14	22,493	0.06%
2020/08/25	27	114.56	40	116.03	118.00	-13	22,183	-0.06%
2020/08/24	3	109.50	3	110.33	112.00	0	21,931	0.00%
2020/08/21	24	105.40	45	110.28	110.00	-21	21,832	-0.10%
2020/08/20	41	111.09	18	105.61	102.00	23	21,572	0.11%
2020/08/19	3	114.83	7	114.36	112.50	-4	21,309	-0.02%
2020/08/18	9	118.06	11	117.09	118.00	-2	21,142	-0.01%
2020/08/17	3	122.50	2	124.25	122.00	1	20,998	0.00%
2020/08/14	21	121.76	21	123.83	126.00	0	21,133	0.00%
2020/08/13	4	120.75	4	122.50	120.50	0	20,947	0.00%
2020/08/12	2	123.25	12	124.13	123.50	-10	20,939	-0.05%
2020/08/11	37	130.19	16	129.69	127.50	21	20,872	0.10%
2020/08/10	7	129.86	9	129.11	128.00	-2	20,869	-0.01%
2020/08/07	8	128.56	24	126.92	126.50	-16	20,790	-0.08%
2020/08/06	4	128.50	27	128.67	128.50	-23	20,802	-0.11%
2020/08/05	41	129.41	5	129.30	127.00	36	20,761	0.17%
2020/08/04	17	128.71	6	128.67	128.00	11	20,817	0.05%
2020/08/03	0	0.00	2	126.25	125.00	-2	20,802	-0.01%
2020/07/31	12	123.46	13	125.35	126.00	-1	20,709	0.00%
2020/07/30	12	125.33	9	126.00	123.00	3	20,683	0.01%
2020/07/29	48	119.80	53	121.67	125.00	-5	20,576	-0.02%
2020/07/28	43	131.21	49	135.03	119.00	-6	20,433	-0.03%
2020/07/27	16	129.69	14	128.11	130.00	2	19,670	0.01%
2020/07/24	13	126.62	11	126.82	122.00	2	19,162	0.01%
2020/07/23	9	126.22	5	125.60	125.50	4	18,906	0.02%
2020/07/22	14	126.64	22	126.95	128.00	-8	18,943	-0.04%
2020/07/21	33	126.39	24	126.58	126.50	9	18,718	0.05%
2020/07/20	19	118.34	21	120.31	120.50	-2	18,387	-0.01%
2020/07/17	12	123.58	9	121.17	121.50	3	18,135	0.02%
2020/07/16	13	126.54	9	125.94	128.00	4	17,773	0.02%
2020/07/15	48	133.10	24	131.77	125.00	24	17,379	0.14%
2020/07/14	35	140.53	68	141.37	136.50	-33	16,998	-0.19%
2020/07/13	31	133.94	21	136.31	140.50	10	16,475	0.06%
2020/07/10	62	136.02	59	134.80	128.00	3	16,084	0.02%
2020/07/09	71	138.49	75	140.52	138.00	-4	15,491	-0.03%
2020/07/08	49	133.38	43	132.66	133.00	6	14,981	0.04%
2020/07/07	100	127.41	107	130.75	129.50	-7	14,728	-0.05%	大賣/
2020/07/06	60	123.91	61	123.80	123.00	-1	14,173	-0.01%
2020/07/03	51	123.23	14	122.18	119.50	37	13,982	0.26%
2020/07/02	17	122.85	52	122.57	125.00	-35	13,554	-0.26%
2020/07/01	41	116.83	18	116.11	116.00	23	12,873	0.18%
2020/06/30	37	116.04	26	114.75	112.00	11	12,431	0.09%
2020/06/29	57	109.75	53	112.04	115.00	4	11,637	0.03%
2020/06/24	48	102.48	79	104.04	105.50	-31	10,716	-0.29%
2020/06/23	56	94.43	98	93.53	96.10	-42	9,831	-0.43%
2020/06/22	4	87.18	15	85.52	87.40	-11	8,916	-0.12%
2020/06/19	16	84.58	1	85.00	84.00	15	8,763	0.17%
2020/06/18	10	83.90	18	83.76	84.40	-8	8,698	-0.09%
2020/06/17	1	81.20	1	82.40	81.30	0	8,622	0.00%
2020/06/16	2	81.75	1.1	81.16	82.30	0.9	8,616	0.01%
2020/06/15	4	80.25	24	79.90	79.80	-20	8,564	-0.23%
2020/06/12	36	79.09	7	80.43	81.50	29	8,550	0.34%
2020/06/11	38	85.24	20	82.57	81.60	18	8,523	0.21%
2020/06/10	11	86.19	4	86.05	86.10	7	8,428	0.08%
2020/06/09	9	85.69	3	86.83	86.00	6	8,424	0.07%
2020/06/08	7	87.37	7	87.57	86.80	0	8,733	0.00%
2020/06/05	3	86.77	3	87.40	86.80	0	8,930	0.00%
2020/06/04	8	87.59	9	86.99	86.50	-1	9,056	-0.01%
2020/06/03	11	86.08	17	86.04	85.90	-6	9,109	-0.07%
2020/06/02	4	85.18	68	87.14	84.00	-64	9,114	-0.70%
2020/06/01	6	83.97	34	84.52	85.20	-28	9,265	-0.30%
2020/05/29	1	82.00	0	0.00	81.70	1	9,465	0.01%
2020/05/28	2	83.50	3	83.50	81.50	-1	9,550	-0.01%
2020/05/27	0	0.00	2	84.80	84.00	-2	9,539	-0.02%
2020/05/26	9	84.96	26	85.51	84.50	-17	9,532	-0.18%
2020/05/25	5	82.74	2	82.70	83.40	3	9,439	0.03%
2020/05/22	5	82.94	5	82.58	81.90	0	9,445	0.00%
2020/05/21	22	83.17	29	83.23	84.50	-7	9,372	-0.07%
2020/05/20	4	78.73	4	78.58	78.20	0	9,126	0.00%
2020/05/19	18	78.66	10	78.75	77.70	8	9,054	0.09%
2020/05/18	27	80.82	2.2	81.31	79.10	24.8	8,949	0.28%
2020/05/15	26	81.50	111	82.41	83.50	-85	8,879	-0.96%	大賣/
2020/05/14	59	85.95	9	88.24	85.20	50	8,911	0.56%
2020/05/13	12	87.61	12	87.87	88.40	0	9,000	0.00%
2020/05/12	8	87.51	12	86.54	86.10	-4	9,134	-0.04%
2020/05/11	11	87.49	28	87.65	87.30	-17	9,661	-0.18%
2020/05/08	13	85.41	45	85.68	84.80	-32	9,777	-0.33%
2020/05/07	4	83.58	9	83.87	83.70	-5	9,807	-0.05%
2020/05/06	5	82.14	2	81.95	81.70	3	9,836	0.03%
2020/05/05	18	84.93	15	84.72	83.50	3	9,946	0.03%
2020/05/04	18	83.24	15	84.82	85.00	3	9,910	0.03%
2020/04/30	3	83.47	11	83.90	82.70	-8	9,851	-0.08%
2020/04/29	3	82.90	5	82.50	81.90	-2	9,859	-0.02%
2020/04/28	11	82.34	13	82.31	82.00	-2	9,997	-0.02%
2020/04/27	13	80.10	14	80.61	83.00	-1	9,876	-0.01%
2020/04/24	2	77.95	2	78.50	77.70	0	9,790	0.00%
2020/04/23	11	77.99	6	78.23	78.10	5	10,157	0.05%
2020/04/22	7	75.56	9	75.97	76.80	-2	10,429	-0.02%
2020/04/21	14	76.68	7	77.84	75.00	7	10,445	0.07%
2020/04/20	6	78.28	6	78.23	78.60	0	10,568	0.00%
2020/04/17	34	82.05	20	80.34	79.40	14	10,565	0.13%
2020/04/16	12	76.75	14	77.16	78.00	-2	10,358	-0.02%
2020/04/15	6.1	75.13	16	74.84	74.70	-9.9	10,145	-0.10%
2020/04/14	12	73.34	2	73.25	73.60	10	9,967	0.10%
2020/04/13	5.1	72.87	3	72.60	72.10	2.1	9,871	0.02%
2020/04/10	24	72.79	5	74.18	74.50	19	9,748	0.19%
2020/04/09	14	71.66	4	72.35	71.20	10	9,553	0.10%
2020/04/08	7	72.03	17	72.27	73.30	-10	9,411	-0.11%
2020/04/07	0	0.00	9	68.56	69.00	-9	9,184	-0.10%
2020/04/06	11	60.77	2	62.20	62.80	9	9,159	0.10%
2020/03/30	1	56.90	3	54.40	56.90	-2	9,485	-0.02%
2020/03/27	7	59.63	0	0.00	57.00	7	9,680	0.07%
2020/03/26	8	56.35	2	56.60	58.50	6	9,843	0.06%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/20	10	45.90	1	48.55	48.55	9	10,709	0.08%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/17	1	54.00	0	0.00	54.50	1	12,081	0.01%
2020/03/16	2	62.35	4	61.78	59.90	-2	12,017	-0.02%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	39	75.55	40	74.43	73.80	-1	11,995	-0.01%
2020/03/11	30	86.98	17	85.75	82.00	13	11,586	0.11%
2020/03/10	8	86.06	8	85.98	88.90	0	11,269	0.00%
2020/03/09	10	86.86	2	88.05	85.40	8	11,052	0.07%
2020/03/06	2	92.90	6	93.22	92.20	-4	10,805	-0.04%
2020/03/05	13	93.53	14	94.26	94.40	-1	10,694	-0.01%
2020/03/04	5	89.78	6	91.33	90.50	-1	10,369	-0.01%
2020/03/03	3.1	91.74	3	92.67	93.30	0.1	10,123	0.00%
2020/03/02	0	0.00	1	87.90	88.00	-1	10,366	-0.01%
2020/02/27	1	90.10	1	88.50	88.90	0	10,608	0.00%
2020/02/26	0	0.00	1	91.60	91.00	-1	10,801	-0.01%
2020/02/25	0	0.00	2	92.30	92.80	-2	11,563	-0.02%
2020/02/21	1	90.50	1	90.50	90.70	0	12,145	0.00%
2020/02/20	2	90.50	2	90.50	90.50	0	12,200	0.00%
2020/02/19	3	88.80	0	0.00	89.60	3	12,238	0.02%
2020/02/18	5	89.30	42	88.81	87.10	-37	12,283	-0.30%
2020/02/17	8	91.84	29	90.61	90.30	-21	12,367	-0.17%
2020/02/14	48	92.88	24	92.95	92.90	24	12,039	0.20%
2020/02/13	68	94.81	50	92.74	92.20	18	11,828	0.15%
2020/02/12	73	93.21	72.5	93.44	93.90	0.5	11,698	0.00%
2020/02/11	6	87.90	11	89.65	90.30	-5	11,126	-0.04%
2020/02/10	7	82.00	18	83.96	82.10	-11	10,831	-0.10%
2020/02/07	34	83.20	15	82.46	81.50	19	10,693	0.18%
2020/02/06	34	82.64	38	83.34	84.50	-4	10,615	-0.04%
2020/02/05	6	79.22	7	79.20	79.10	-1	10,467	-0.01%
2020/02/04	12	79.68	10	79.85	80.20	2	10,441	0.02%
2020/02/03	4	72.98	18	74.24	74.70	-14	10,361	-0.14%
2020/01/31	43	79.38	12	79.28	78.60	31	10,724	0.29%
2020/01/20	55	90.58	28	90.03	89.60	27	11,261	0.24%
2020/01/17	34	89.80	88	89.42	90.00	-54	11,488	-0.47%
2020/01/16	36.5	85.53	26	86.13	87.20	10.5	11,434	0.09%
2020/01/15	9	84.34	9	83.34	83.50	0	11,303	0.00%
2020/01/14	6	83.12	22	83.50	84.60	-16	11,542	-0.14%
2020/01/13	20	80.28	0	0.00	80.60	20	11,503	0.17%
2020/01/10	5	81.12	5	80.52	80.30	0	11,529	0.00%
2020/01/09	1	80.80	2	80.40	80.80	-1	11,344	-0.01%
2020/01/08	1	77.00	0	0.00	77.00	1	11,346	0.01%
2020/01/06	0	0.00	1	79.70	77.70	-1	11,420	-0.01%
2020/01/02	1	80.00	0	0.00	80.00	1	11,458	0.01%
2019/12/30	1	80.10	0	0.00	80.00	1	11,489	0.01%
2019/12/26	5	79.20	0	0.00	79.50	5	11,499	0.04%
2019/12/25	10	81.89	14	79.50	77.80	-4	11,476	-0.03%
2019/12/24	7	78.96	17	80.06	80.50	-10	11,212	-0.09%
2019/12/23	22	77.19	16	77.89	77.70	6	11,084	0.05%
2019/12/20	24	80.09	9	79.64	78.80	15	10,936	0.14%
2019/12/19	14	84.26	22	83.44	83.00	-8	10,824	-0.07%
2019/12/18	5	82.10	16	82.75	83.00	-11	10,621	-0.10%
2019/12/17	45	83.31	7	82.84	82.80	38	10,511	0.36%
2019/12/16	46	82.01	52	82.04	83.50	-6	10,491	-0.06%
2019/12/13	28	81.60	78	80.08	79.40	-50	10,099	-0.50%
2019/12/12	104	77.93	29	77.82	79.70	75	9,473	0.79%	大買/
2019/12/11	3	72.77	0	0.00	72.50	3	9,150	0.03%
2019/12/10	1	71.30	2	70.20	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	17	70.31	71.50	-17	9,189	-0.19%
2019/12/06	0	0.00	1	67.70	67.70	-1	9,155	-0.01%
2019/12/04	2	67.40	1	67.30	67.40	1	9,452	0.01%
2019/12/03	0	0.00	3	64.20	65.00	-3	9,504	-0.03%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	14	65.70	65.70	-14	9,726	-0.14%
2019/11/27	55	67.93	5	67.00	66.20	50	9,792	0.51%
2019/11/26	31	69.76	19	69.92	69.90	12	9,471	0.13%
2019/11/25	29	70.47	6	70.28	70.30	23	9,255	0.25%
2019/11/22	62	71.71	38	71.26	71.00	24	9,023	0.27%
2019/11/21	22	65.61	25.5	67.13	70.00	-3.5	8,275	-0.04%
2019/11/20	8	64.58	8	64.19	63.70	0	7,756	0.00%
2019/11/19	17	63.25	15	63.69	64.10	2	7,777	0.03%
2019/11/18	2	64.00	5	64.26	63.50	-3	8,006	-0.04%
2019/11/15	6	64.70	6	63.95	64.00	0	8,002	0.00%
2019/11/14	55	63.87	73	63.80	64.30	-18	7,985	-0.23%
2019/11/13	0	0.00	10	63.82	63.60	-10	8,007	-0.12%
2019/11/12	3	62.00	27	63.22	63.60	-24	8,029	-0.30%
2019/11/11	42	61.98	4	61.40	60.90	38	8,044	0.47%
2019/11/08	20	66.60	5	65.26	67.00	15	7,968	0.19%
2019/11/07	1	63.80	3	63.20	64.20	-2	7,975	-0.03%
2019/11/06	6	66.02	2	65.90	65.90	4	8,028	0.05%
2019/11/05	1	66.00	6	66.33	66.60	-5	8,016	-0.06%
2019/11/04	3	66.47	51	65.73	67.00	-48	8,031	-0.60%
2019/11/01	0	0.00	4	64.53	65.70	-4	7,989	-0.05%
2019/10/31	4	63.78	5	63.30	62.90	-1	7,970	-0.01%
2019/10/30	88	64.58	32	64.66	65.30	56	7,902	0.71%
2019/10/29	8	61.48	5	62.10	62.50	3	7,459	0.04%
2019/10/28	24	59.41	90	59.83	62.50	-66	7,213	-0.91%
2019/10/25	80	58.13	109	58.41	58.40	-29	6,847	-0.42%	大賣/
2019/10/24	96	55.85	46	56.33	57.10	50	6,622	0.75%
2019/10/23	41	54.19	14	53.46	53.20	27	6,388	0.42%
2019/10/22	26	52.32	29	52.56	53.40	-3	6,493	-0.05%
2019/10/21	3	50.90	22	50.84	50.70	-19	6,472	-0.29%
2019/10/18	11	48.61	9	48.63	48.75	2	6,602	0.03%
2019/10/15	5	46.95	5	46.70	46.70	0	6,832	0.00%
2019/10/14	2	46.40	7	45.36	45.85	-5	6,886	-0.07%
2019/10/09	2	46.75	1	46.95	46.75	1	6,921	0.01%
2019/10/08	2	46.93	0	0.00	46.80	2	7,248	0.03%
2019/10/04	0	0.00	1	48.50	48.00	-1	7,409	-0.01%
2019/10/03	1	48.15	2	48.28	48.45	-1	7,488	-0.01%
2019/10/01	3	48.25	0	0.00	47.80	3	7,684	0.04%
2019/09/27	2	46.88	1	47.70	47.80	1	7,994	0.01%
2019/09/26	3	48.35	4	47.93	47.70	-1	8,055	-0.01%
2019/09/25	5	48.83	3	48.68	48.60	2	7,997	0.03%
2019/09/24	18	50.56	2	49.40	49.20	16	7,972	0.20%
2019/09/23	3	50.60	7	50.73	51.60	-4	7,820	-0.05%
2019/09/20	1	49.50	0	0.00	49.65	1	7,658	0.01%
2019/09/19	7	50.21	13	50.02	49.75	-6	7,631	-0.08%
2019/09/18	0	0.00	1	48.65	48.70	-1	7,452	-0.01%
2019/09/17	3	48.48	0	0.00	48.20	3	7,429	0.04%
2019/09/16	6	49.86	5	49.15	49.15	1	7,406	0.01%
2019/09/12	1	49.30	1	48.95	49.10	0	7,355	0.00%
2019/09/11	10	49.42	7	49.06	48.90	3	7,347	0.04%
2019/09/10	1	49.00	1	48.55	48.70	0	7,287	0.00%
2019/09/09	2	49.53	2	50.05	49.55	0	7,298	0.00%
2019/09/06	7	50.11	8	50.53	49.60	-1	7,253	-0.01%
2019/09/05	5	49.77	11	49.10	49.10	-6	6,993	-0.09%
2019/09/04	9	49.62	19	49.48	49.00	-10	6,930	-0.14%
2019/09/03	5	48.45	5	48.15	48.15	0	6,843	0.00%
2019/09/02	1	47.80	2	48.05	47.80	-1	6,790	-0.01%
2019/08/30	8	48.06	9	48.06	48.10	-1	6,767	-0.01%
2019/08/28	18	47.37	7	46.87	46.50	11	6,616	0.17%
2019/08/27	0	0.00	2	46.45	45.75	-2	6,507	-0.03%
2019/08/26	5	45.82	4	45.61	45.25	1	6,483	0.02%
2019/08/23	2	47.50	6	47.30	47.10	-4	6,419	-0.06%
2019/08/22	18	49.49	14	48.58	48.20	4	6,365	0.06%
2019/08/21	25	48.84	14	49.44	49.50	11	6,219	0.18%
2019/08/20	1	48.15	1	46.75	46.70	0	5,900	0.00%
2019/08/19	3	47.07	5	47.11	47.20	-2	5,832	-0.03%
2019/08/16	10	47.70	7	46.90	46.15	3	5,768	0.05%
2019/08/15	2	47.53	2	48.03	49.10	0	5,559	0.00%
2019/08/14	3	48.47	7	48.80	47.70	-4	5,492	-0.07%
2019/08/13	9	49.22	71	47.78	47.70	-62	5,415	-1.14%
2019/08/12	8	48.97	10	49.28	48.90	-2	5,341	-0.04%
2019/08/08	71	47.14	17	46.15	47.85	54	5,247	1.03%
2019/08/07	5	45.20	1	45.90	44.30	4	5,122	0.08%
2019/08/06	5	44.74	7	44.76	45.05	-2	5,075	-0.04%
2019/08/05	3	47.12	3	46.87	46.35	0	4,992	0.00%
2019/08/02	1	46.00	2	46.30	46.50	-1	4,936	-0.02%
2019/08/01	2	48.00	1	47.80	48.25	1	4,875	0.02%
2019/07/31	10	48.70	6	49.00	49.00	4	4,831	0.08%
2019/07/30	9	48.43	35	48.43	47.50	-26	4,736	-0.55%
2019/07/29	6	49.95	3	49.90	49.50	3	4,617	0.06%
2019/07/26	10	52.04	46	51.34	51.00	-36	4,519	-0.80%
2019/07/25	54	51.04	22	51.06	51.50	32	4,353	0.74%
2019/07/24	11	50.02	26	50.82	51.50	-15	4,223	-0.36%
2019/07/23	22	48.72	4	49.48	48.05	18	3,858	0.47%
2019/07/22	8	45.94	12	47.25	48.95	-4	3,506	-0.11%
2019/07/19	35	44.29	86	44.52	44.50	-51	3,149	-1.62%
2019/07/18	5	42.40	0	0.00	41.95	5	2,877	0.17%
2019/07/17	2	43.85	1	44.50	43.25	1	2,829	0.04%
2019/07/16	4	44.18	13	44.30	44.00	-9	2,815	-0.32%
2019/07/15	1	43.30	6	43.93	43.65	-5	2,741	-0.18%
2019/07/12	58	44.45	11	44.57	43.10	47	2,702	1.74%
2019/07/11	16	41.72	18	42.40	43.00	-2	2,412	-0.08%
2019/07/10	7	40.96	6	40.81	40.80	1	2,316	0.04%
2019/07/09	12	41.23	10	41.30	40.40	2	2,410	0.08%
2019/07/08	12	41.21	18	41.38	41.30	-6	2,324	-0.26%
2019/07/05	6	42.13	9	41.46	42.40	-3	2,310	-0.13%
2019/07/04	44	40.60	8	40.45	40.30	36	2,161	1.67%
2019/07/03	15	38.20	34	38.53	39.30	-19	1,933	-0.98%
2019/07/02	2	35.33	4	35.60	35.75	-2	1,850	-0.11%
2019/07/01	3	35.55	2	35.28	35.20	1	1,845	0.05%
2019/06/28	0	0.00	2	34.38	34.35	-2	1,851	-0.11%
2019/06/27	0	0.00	1	34.10	33.80	-1	1,887	-0.05%
2019/06/26	2	33.50	0	0.00	33.70	2	1,907	0.10%
2019/06/24	3	34.12	1	34.20	34.20	2	2,078	0.10%
2019/06/21	4	34.85	3	34.97	34.65	1	2,070	0.05%
2019/06/20	2	34.60	0	0.00	34.55	2	2,057	0.10%
2019/06/19	2	34.78	7	34.96	34.40	-5	2,078	-0.24%
2019/06/18	6	34.46	0	0.00	34.70	6	2,061	0.29%
2019/06/17	5	35.05	18	35.03	34.85	-13	2,070	-0.63%
2019/06/14	0	0.00	2	33.98	33.80	-2	2,016	-0.10%
2019/06/13	11	33.86	0	0.00	33.60	11	2,022	0.54%
2019/06/12	7	34.16	3	34.38	34.30	4	2,045	0.20%
2019/06/11	10	34.40	7	34.33	34.00	3	2,045	0.15%
2019/06/10	0	0.00	1	32.05	32.45	-1	1,978	-0.05%
2019/06/06	1	31.65	1	32.00	31.65	0	1,978	0.00%
2019/06/05	1	31.60	1	32.00	31.55	0	1,972	0.00%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/31	2	32.70	2	32.95	32.55	0	2,041	0.00%
2019/05/30	2	32.53	1	32.50	32.35	1	2,038	0.05%
2019/05/28	0	0.00	3	32.70	33.15	-3	2,048	-0.15%
2019/05/27	2	31.58	0	0.00	31.55	2	2,075	0.10%
2019/05/23	1	31.80	1	31.60	31.50	0	2,102	0.00%
2019/05/22	2	33.08	1	33.35	33.00	1	2,137	0.05%
2019/05/21	0	0.00	1	33.85	33.90	-1	2,175	-0.05%
2019/05/20	3	33.02	10	33.25	33.45	-7	2,227	-0.31%
2019/05/17	5	34.20	4	34.39	33.95	1	2,285	0.04%
2019/05/16	6	35.58	0	0.00	35.00	6	2,381	0.25%
2019/05/15	1	36.10	6	35.89	36.15	-5	2,541	-0.20%
2019/05/14	1	34.05	0	0.00	35.10	1	2,621	0.04%
2019/05/13	3	35.20	1	36.00	35.00	2	2,659	0.08%
2019/05/10	2	36.08	0	0.00	35.60	2	2,744	0.07%
2019/05/09	6	36.20	0	0.00	36.10	6	2,759	0.22%
2019/05/07	1	38.70	1	39.10	38.50	0	2,814	0.00%
2019/05/06	1	38.35	1	38.90	38.50	0	2,907	0.00%
2019/04/30	3	38.93	1	39.60	39.60	2	3,570	0.06%
2019/04/29	2	39.08	0	0.00	39.30	2	3,562	0.06%
2019/04/25	2	41.88	2	41.93	42.00	0	3,523	0.00%
2019/04/23	4	42.48	1	42.55	42.50	3	3,508	0.09%
2019/04/22	0	0.00	4	43.03	43.30	-4	3,497	-0.11%
2019/04/19	5	41.75	6	42.05	41.80	-1	3,463	-0.03%
2019/04/18	7	43.70	7	42.76	41.40	0	3,447	0.00%
2019/04/17	4	43.79	4	43.98	43.60	0	3,387	0.00%
2019/04/16	7	43.23	39	43.17	43.30	-32	3,329	-0.96%
2019/04/15	16	43.62	15	43.77	44.00	1	3,260	0.03%
2019/04/12	1	41.80	2	41.88	42.00	-1	3,118	-0.03%
2019/04/11	3	42.18	4	42.54	41.20	-1	3,102	-0.03%
2019/04/10	7	42.05	0	0.00	41.90	7	3,043	0.23%
2019/04/09	1	42.65	6	42.49	42.70	-5	3,017	-0.17%
2019/04/08	1	41.55	2	41.55	41.45	-1	2,915	-0.03%
2019/04/03	4	40.98	1	41.20	40.90	3	2,892	0.10%
2019/04/02	2	41.15	3	41.72	41.45	-1	2,886	-0.03%
2019/04/01	1	41.80	2	40.68	40.95	-1	2,858	-0.03%
2019/03/28	4	41.53	3	41.38	40.70	1	2,797	0.04%
2019/03/25	3	39.60	0	0.00	38.95	3	2,649	0.11%
2019/03/18	3	39.62	1	39.50	39.35	2	2,645	0.08%
2019/03/15	6	39.75	1	38.80	39.45	5	2,655	0.19%
2019/03/14	2	38.60	1	38.65	38.50	1	2,645	0.04%
2019/03/13	0	0.00	1	38.70	38.35	-1	2,674	-0.04%
2019/03/12	2	38.85	0	0.00	38.50	2	2,703	0.07%
2019/03/11	1	38.95	1	38.80	38.85	0	2,736	0.00%
2019/03/07	4	39.14	0	0.00	38.00	4	2,872	0.14%
2019/03/06	1	40.35	0	0.00	40.05	1	2,892	0.03%
2019/03/05	0	0.00	1	40.80	40.60	-1	2,926	-0.03%
2019/03/04	1	40.65	2	40.68	40.65	-1	2,959	-0.03%
2019/02/27	1	39.90	1	40.05	40.00	0	2,970	0.00%
2019/02/26	7	40.89	4	40.81	40.20	3	2,979	0.10%
2019/02/22	1	40.70	0	0.00	40.75	1	3,024	0.03%
2019/02/21	6	41.88	7	41.89	41.50	-1	3,023	-0.03%
2019/02/20	9	40.94	9	41.29	41.10	0	2,984	0.00%
2019/02/19	4	41.89	6	42.19	41.40	-2	2,963	-0.07%
2019/02/18	14	41.09	4	41.08	41.10	10	2,940	0.34%
2019/02/15	17	42.16	4	42.88	42.00	13	2,897	0.45%
2019/02/14	12	43.53	8	43.01	43.25	4	2,836	0.14%
2019/02/13	0	0.00	4	40.84	41.10	-4	2,698	-0.15%
2019/02/12	5	40.22	4	40.06	39.55	1	2,629	0.04%
2019/02/11	2	40.28	8	39.38	39.80	-6	2,624	-0.23%
2019/01/30	6	37.89	4	37.80	38.00	2	2,563	0.08%
2019/01/29	6	37.54	0	0.00	37.45	6	2,623	0.23%
2019/01/28	0	0.00	1	38.70	38.20	-1	2,676	-0.04%
2019/01/25	9	37.97	2	38.08	38.10	7	2,673	0.26%
2019/01/24	61	37.74	45	38.37	38.30	16	2,630	0.61%
2019/01/23	4	35.43	19	36.11	37.00	-15	2,159	-0.69%
2019/01/22	2	33.63	3	33.98	33.65	-1	2,019	-0.05%
2019/01/18	1	32.75	2	33.23	33.55	-1	2,082	-0.05%
2019/01/17	0	0.00	1	33.60	32.75	-1	2,130	-0.05%
2019/01/16	0	0.00	2	32.85	33.10	-2	2,164	-0.09%
2019/01/15	0	0.00	1	32.15	32.05	-1	2,188	-0.05%
2019/01/14	1	31.85	0	0.00	32.00	1	2,229	0.04%
2019/01/11	1	32.85	0	0.00	32.65	1	2,273	0.04%
2019/01/10	1	33.90	5	34.00	33.60	-4	2,281	-0.18%
2019/01/09	1	33.40	2	33.60	33.30	-1	2,315	-0.04%
2019/01/07	1	33.20	1	33.30	33.25	0	2,439	0.00%
2019/01/03	1	33.05	0	0.00	32.85	1	2,569	0.04%
2019/01/02	2	33.78	0	0.00	33.75	2	2,641	0.08%
2018/12/27	0	0.00	2	34.65	33.65	-2	2,816	-0.07%
2018/12/25	2	34.23	0	0.00	34.20	2	2,829	0.07%
2018/12/24	2	35.20	2	35.00	34.90	0	2,839	0.00%
2018/12/22	0	0.00	1	34.45	34.50	-1	2,854	-0.04%
2018/12/21	5	33.00	1	33.85	34.65	4	2,869	0.14%
2018/12/20	1	33.75	0	0.00	33.95	1	2,864	0.03%
2018/12/19	0	0.00	1	35.60	34.85	-1	2,869	-0.03%
2018/12/18	6	35.04	0	0.00	35.15	6	2,888	0.21%
2018/12/14	2	36.78	1	36.80	36.90	1	2,936	0.03%
2018/12/13	1	37.30	3	37.55	37.55	-2	2,962	-0.07%
2018/12/12	0	0.00	1	37.20	37.10	-1	2,975	-0.03%
2018/12/11	0	0.00	2	36.10	36.00	-2	2,989	-0.07%
2018/12/07	0	0.00	2	37.45	37.50	-2	3,078	-0.06%
2018/12/06	5	37.38	0	0.00	36.50	5	3,194	0.16%
2018/12/05	2	38.55	0	0.00	38.65	2	3,204	0.06%
2018/12/04	7	40.85	9	40.02	40.00	-2	3,221	-0.06%
2018/12/03	6	40.15	5	40.58	40.80	1	3,242	0.03%
2018/11/30	1	37.50	6	37.68	38.00	-5	3,177	-0.16%
2018/11/29	5	37.64	4	37.64	36.50	1	3,152	0.03%
2018/11/28	2	36.03	5	36.30	36.30	-3	3,150	-0.10%
2018/11/23	5	33.80	3	34.12	33.75	2	3,191	0.06%
2018/11/22	3	34.68	7	35.70	33.80	-4	3,231	-0.12%
2018/11/21	0	0.00	1	33.95	34.70	-1	3,255	-0.03%
2018/11/20	1	34.05	0	0.00	34.10	1	3,288	0.03%
2018/11/16	1	34.15	1	34.60	34.10	0	3,358	0.00%
2018/11/15	5	33.80	0	0.00	33.70	5	3,416	0.15%
2018/11/12	0	0.00	1	35.60	35.55	-1	3,909	-0.03%
2018/11/09	1	35.35	1	35.15	35.45	0	3,940	0.00%
2018/11/08	2	35.95	0	0.00	35.10	2	3,953	0.05%
2018/11/07	0	0.00	2	35.50	36.00	-2	3,938	-0.05%
2018/11/06	9	36.46	4	35.93	34.85	5	3,983	0.13%
2018/11/05	4	37.13	7	36.70	37.35	-3	3,980	-0.08%
2018/11/02	1	35.25	0	0.00	35.00	1	3,990	0.03%
2018/11/01	1	34.10	2	34.50	34.80	-1	3,981	-0.03%
2018/10/31	0	0.00	2	33.05	33.00	-2	4,014	-0.05%
2018/10/29	1	32.35	0	0.00	32.00	1	4,148	0.02%
2018/10/26	0	0.00	2	30.98	32.35	-2	4,163	-0.05%
2018/10/24	2	35.10	3	35.18	35.35	-1	4,114	-0.02%
2018/10/23	1	35.50	1	35.50	34.90	0	4,101	0.00%
2018/10/22	3	35.42	1	35.15	36.05	2	4,080	0.05%
2018/10/18	1	35.05	0	0.00	35.40	1	4,033	0.02%
2018/10/17	2	36.05	1	35.55	35.50	1	4,051	0.02%
2018/10/16	1	35.35	3	35.50	35.50	-2	4,109	-0.05%
2018/10/15	4	33.86	4	34.25	34.50	0	4,119	0.00%
2018/10/12	1	32.20	1	32.00	32.35	0	4,089	0.00%
2018/10/11	1	31.35	1	31.40	31.35	0	4,057	0.00%
2018/10/09	3	35.90	3	35.32	34.80	0	4,030	0.00%
2018/10/08	4	38.76	2	38.00	37.85	2	4,021	0.05%
2018/10/05	6	40.75	1	41.10	39.80	5	4,160	0.12%
2018/10/04	2	44.10	1	44.05	44.15	1	4,088	0.02%
2018/10/03	2	45.23	1	44.25	44.60	1	4,111	0.02%
2018/10/02	1	46.20	1	45.70	45.60	0	4,132	0.00%
2018/10/01	0	0.00	2	45.18	46.15	-2	4,158	-0.05%
2018/09/28	6	44.62	2	44.83	44.50	4	4,241	0.09%
2018/09/27	4	44.78	1	45.00	44.75	3	4,267	0.07%
2018/09/26	2	45.70	0	0.00	45.40	2	4,284	0.05%
2018/09/25	0	0.00	2	45.68	46.30	-2	4,307	-0.05%
2018/09/21	3	44.17	2	44.35	44.50	1	4,321	0.02%
2018/09/20	6	44.58	0	0.00	43.30	6	4,336	0.14%
2018/09/19	1	45.50	0	0.00	45.00	1	4,340	0.02%
2018/09/18	2	45.23	1	46.20	44.85	1	4,366	0.02%
2018/09/17	3	46.77	2	47.00	46.95	1	4,410	0.02%
2018/09/14	1	45.20	2	46.18	47.90	-1	4,438	-0.02%
2018/09/13	1	45.05	1	44.50	45.05	0	4,433	0.00%
2018/09/12	3	43.57	6	43.29	43.20	-3	4,445	-0.07%
2018/09/11	1	47.25	1	47.45	46.90	0	4,497	0.00%
2018/09/10	1	46.20	1	47.50	46.20	0	4,775	0.00%
2018/09/07	1	49.45	1	48.00	49.25	0	4,878	0.00%
2018/09/06	2	50.50	2	50.85	50.50	0	4,877	0.00%
2018/09/05	2	51.85	1	52.20	51.40	1	4,910	0.02%
2018/09/04	3	51.27	6	51.67	51.90	-3	4,927	-0.06%
2018/09/03	5	51.06	6	50.55	49.80	-1	4,920	-0.02%
2018/08/31	3	49.60	4	50.93	51.40	-1	4,944	-0.02%
2018/08/30	3	50.73	2	51.60	50.50	1	5,026	0.02%
2018/08/29	3	50.80	1	51.70	50.80	2	5,096	0.04%
2018/08/28	7	49.69	8	50.40	50.70	-1	5,122	-0.02%
2018/08/27	1	48.45	3	47.97	48.45	-2	5,167	-0.04%
2018/08/24	2	46.75	1	47.10	47.05	1	5,223	0.02%
2018/08/23	9	46.33	9	46.68	47.60	0	5,431	0.00%
2018/08/22	4	46.65	5	46.93	46.95	-1	5,505	-0.02%
2018/08/21	8	45.88	22	46.02	46.50	-14	5,605	-0.25%
2018/08/20	13	45.68	1	44.60	44.60	12	5,688	0.21%
2018/08/17	7	51.81	2	53.70	49.20	5	5,577	0.09%
2018/08/16	2	55.10	5	54.56	54.60	-3	5,737	-0.05%
2018/08/15	2	55.35	0	0.00	55.30	2	5,824	0.03%
2018/08/14	0	0.00	2	55.75	56.70	-2	6,281	-0.03%
2018/08/13	3	55.87	0	0.00	55.90	3	6,524	0.05%
2018/08/10	4	59.90	1	60.10	58.20	3	6,505	0.05%
2018/08/09	4	61.33	7	61.91	61.00	-3	6,484	-0.05%
2018/08/08	4	60.18	2	60.70	60.10	2	6,496	0.03%
2018/08/07	2	60.90	5	60.32	60.60	-3	6,623	-0.05%
2018/08/06	6	54.58	4	55.75	59.20	2	6,601	0.03%
2018/08/02	0	0.00	1	60.00	59.80	-1	6,568	-0.02%
2018/08/01	3	60.00	2	60.05	60.30	1	6,598	0.02%
2018/07/30	2	57.70	0	0.00	57.70	2	6,648	0.03%
2018/07/27	2	59.15	1	59.60	59.60	1	6,701	0.01%
2018/07/26	1	59.30	1	59.70	58.80	0	6,753	0.00%
2018/07/25	4	59.55	2	59.05	58.90	2	6,821	0.03%
2018/07/24	3	58.73	3	59.13	59.60	0	6,847	0.00%
2018/07/23	19	58.72	14	58.29	58.20	5	6,874	0.07%
2018/07/20	3	64.47	9	63.51	63.40	-6	6,858	-0.09%
2018/07/19	3	63.80	2	63.80	63.00	1	6,858	0.01%
2018/07/18	4	63.55	4	63.48	62.80	0	6,915	0.00%
2018/07/17	4	63.30	2	63.35	62.80	2	6,945	0.03%
2018/07/16	8	62.83	5	63.44	63.00	3	6,935	0.04%
2018/07/13	5	62.78	12	63.91	63.80	-7	6,892	-0.10%
2018/07/12	0	0.00	3	59.03	59.80	-3	6,751	-0.04%
2018/07/11	4	57.40	3	57.60	58.10	1	6,782	0.01%
2018/07/10	0	0.00	2	56.75	57.50	-2	6,794	-0.03%
2018/07/09	2	55.05	4	55.05	55.20	-2	6,819	-0.03%
2018/07/06	2	57.15	2	57.35	54.30	0	6,863	0.00%
2018/07/05	4	58.50	2	59.75	57.60	2	6,871	0.03%
2018/07/03	5	59.70	2	61.00	58.50	3	6,918	0.04%
2018/07/02	2	60.95	2	61.40	61.00	0	6,962	0.00%
2018/06/29	6	60.33	9	59.53	60.80	-3	6,971	-0.04%
2018/06/28	7	57.63	1	57.90	58.00	6	6,950	0.09%
2018/06/27	2	60.35	6	59.53	58.80	-4	6,970	-0.06%
2018/06/26	1	60.00	1	59.70	60.00	0	6,948	0.00%
2018/06/25	2	61.90	2	61.80	60.90	0	6,964	0.00%
2018/06/22	2	64.00	0	0.00	63.00	2	7,101	0.03%
2018/06/21	2	65.35	4	65.25	65.30	-2	7,276	-0.03%
2018/06/20	7	62.04	8	62.95	64.10	-1	7,278	-0.01%
2018/06/19	14	64.76	7	65.54	64.30	7	7,169	0.10%
2018/06/15	9	71.54	17	72.04	71.40	-8	6,933	-0.12%
2018/06/14	2	70.15	9	70.28	70.40	-7	6,884	-0.10%
2018/06/13	12	70.19	5	70.30	69.20	7	6,928	0.10%
2018/06/12	4	71.23	5	70.72	70.50	-1	7,086	-0.01%
2018/06/11	13	70.15	5	70.40	70.10	8	7,271	0.11%
2018/06/08	3	72.20	1	72.00	71.50	2	7,345	0.03%
2018/06/07	15	74.84	26	74.58	72.90	-11	7,612	-0.14%
2018/06/06	7	73.70	9	73.76	73.00	-2	7,774	-0.03%
2018/06/05	3	72.43	3	73.27	72.10	0	7,830	0.00%
2018/06/04	4	72.93	7	72.09	72.70	-3	7,807	-0.04%
2018/06/01	4	69.95	6	70.32	70.10	-2	7,751	-0.03%
2018/05/31	17	72.06	28	73.74	70.90	-11	7,704	-0.14%
2018/05/30	9	73.16	5	73.48	73.00	4	7,571	0.05%
2018/05/29	22	76.48	18	76.48	74.90	4	7,497	0.05%
2018/05/28	26	75.32	28	75.92	75.10	-2	7,378	-0.03%
2018/05/25	27	74.39	18	74.32	73.20	9	7,271	0.12%
2018/05/24	13	74.15	37	74.22	73.80	-24	7,205	-0.33%
2018/05/23	15	71.24	16	70.81	70.70	-1	7,078	-0.01%
2018/05/22	34	72.51	26	72.32	72.20	8	7,194	0.11%
2018/05/21	14	68.16	13	67.60	69.40	1	6,877	0.01%
2018/05/18	2	63.90	0	0.00	63.10	2	6,979	0.03%
2018/05/17	2	66.10	1	66.90	65.30	1	6,951	0.01%
2018/05/16	4	65.70	3	66.17	66.40	1	7,154	0.01%
2018/05/15	5	64.80	8	65.86	67.00	-3	7,358	-0.04%
2018/05/14	3	62.40	5	63.22	63.40	-2	7,452	-0.03%
2018/05/11	4	62.90	4	63.95	62.30	0	7,482	0.00%
2018/05/10	5	63.86	9	62.73	64.50	-4	7,516	-0.05%
2018/05/09	7.5	62.30	9	62.08	61.90	-1.5	7,592	-0.02%
2018/05/08	3	61.87	1	61.40	61.40	2	7,650	0.03%
2018/05/07	5	62.10	2	62.50	62.90	3	7,823	0.04%
2018/05/04	4	60.63	6	61.40	61.50	-2	7,886	-0.03%
2018/05/03	8	59.68	5	60.06	59.50	3	7,912	0.04%
2018/05/02	7	60.04	11	59.77	60.40	-4	8,047	-0.05%
2018/04/30	2	56.25	3	56.07	57.90	-1	8,141	-0.01%
2018/04/27	6	54.53	6	54.83	54.90	0	8,263	0.00%
2018/04/26	2	57.60	2	56.75	53.70	0	8,558	0.00%
2018/04/25	3	55.17	2	56.35	57.10	1	8,678	0.01%
2018/04/24	2	56.00	0	0.00	56.00	2	8,806	0.02%
2018/04/23	1	60.40	2	59.60	59.20	-1	9,012	-0.01%
2018/04/20	1	60.60	2	61.10	62.10	-1	9,165	-0.01%
2018/04/18	0	0.00	2	60.95	61.20	-2	9,643	-0.02%
2018/04/17	3	61.80	4	60.78	60.70	-1	9,895	-0.01%
2018/04/16	4	63.93	5	64.28	63.30	-1	10,093	-0.01%
2018/04/13	1	63.20	2	63.20	63.50	-1	10,590	-0.01%
2018/04/12	8	61.89	7	61.90	62.40	1	10,774	0.01%
2018/04/11	8	61.55	4	62.23	61.10	4	10,948	0.04%
2018/04/10	8	63.98	8	63.39	63.00	0	11,167	0.00%
2018/04/09	2	63.80	4	63.10	62.70	-2	11,366	-0.02%
2018/04/03	2	64.75	2	63.55	64.10	0	11,541	0.00%
2018/04/02	5	67.12	5	66.64	66.30	0	11,640	0.00%
2018/03/31	1	66.20	2	66.50	66.20	-1	11,838	-0.01%
2018/03/30	3	67.83	4	68.18	66.20	-1	11,981	-0.01%
2018/03/29	4	67.28	2	67.30	67.00	2	12,188	0.02%
2018/03/28	2	68.85	2	66.55	66.20	0	12,285	0.00%
2018/03/27	7	71.97	7	72.07	68.40	0	12,524	0.00%
2018/03/26	8	69.30	4	69.28	70.60	4	12,551	0.03%
2018/03/23	1	63.00	2	64.30	65.70	-1	12,542	-0.01%
2018/03/22	2	66.70	10	66.30	66.10	-8	12,725	-0.06%
2018/03/21	4	68.88	8	68.00	67.80	-4	12,931	-0.03%
2018/03/20	6	67.23	1	67.00	67.20	5	13,239	0.04%
2018/03/19	0	0.00	4	70.73	69.00	-4	13,717	-0.03%
2018/03/16	7	70.64	6	69.82	70.30	1	13,950	0.01%
2018/03/15	4	70.90	18	71.35	71.20	-14	14,241	-0.10%
2018/03/14	9	67.71	6	68.02	68.90	3	14,539	0.02%
2018/03/13	33	67.77	21	67.95	68.00	12	14,988	0.08%
2018/03/12	19	62.02	19	63.04	65.60	0	15,185	0.00%
2018/03/09	6	60.08	3	60.77	59.70	3	15,259	0.02%
2018/03/08	2	59.10	0	0.00	58.40	2	15,516	0.01%
2018/03/07	3	59.00	0	0.00	58.00	3	15,768	0.02%
2018/03/06	2	58.10	2	57.65	58.00	0	16,338	0.00%
2018/03/05	2	58.60	0	0.00	56.80	2	16,639	0.01%
2018/03/02	7	58.16	5	57.80	58.20	2	17,129	0.01%
2018/03/01	1	57.30	2	56.95	57.50	-1	17,425	-0.01%
2018/02/27	0	0.00	2	58.05	57.20	-2	17,791	-0.01%
2018/02/26	4	56.98	2	57.05	56.90	2	17,987	0.01%
2018/02/23	4	58.80	8	59.04	58.70	-4	18,280	-0.02%
2018/02/22	11	56.08	10	56.40	56.80	1	18,695	0.01%
2018/02/21	3	53.93	3	53.37	53.40	0	18,942	0.00%
2018/02/12	12	53.48	82	54.84	51.60	-70	19,135	-0.37%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	14	64.74	10	63.66	63.60	4	19,581	0.02%
2018/02/07	15	69.53	17	67.54	64.50	-2	19,761	-0.01%
2018/02/06	23	69.67	3	69.03	67.60	20	19,925	0.10%
2018/02/05	6	74.47	13	74.78	75.10	-7	19,735	-0.04%
2018/02/02	12	78.13	1	78.40	78.00	11	19,966	0.06%
2018/02/01	13	78.65	4	78.35	77.50	9	20,568	0.04%
2018/01/31	1	76.70	5	76.88	77.50	-4	21,135	-0.02%
2018/01/30	16	76.37	21	77.29	75.60	-5	21,137	-0.02%
2018/01/29	33	76.85	6	76.67	76.00	27	21,218	0.13%
2018/01/26	20	75.35	22	74.54	75.00	-2	21,171	-0.01%
2018/01/25	29	78.25	9	77.14	75.00	20	21,192	0.09%
2018/01/24	0	0.00	2	74.70	77.30	-2	21,410	-0.01%
2018/01/23	4	76.23	0	0.00	75.50	4	21,282	0.02%
2018/01/22	21	76.60	5	77.38	76.00	16	21,229	0.08%
2018/01/19	10	80.30	12	80.30	79.60	-2	21,023	-0.01%
2018/01/18	12	80.03	8	80.29	78.70	4	20,894	0.02%
2018/01/17	10	79.77	19	79.69	78.70	-9	20,796	-0.04%
2018/01/16	15	78.67	4	78.90	78.30	11	20,598	0.05%
2018/01/15	3	74.20	37	77.88	80.10	-34	20,533	-0.17%
2018/01/12	6	73.17	3	73.63	73.50	3	20,312	0.01%
2018/01/11	22	73.73	19	74.11	72.70	3	20,526	0.01%
2018/01/10	8	72.26	4	72.80	71.00	4	20,382	0.02%
2018/01/09	37	76.32	62	78.03	73.60	-25	20,314	-0.12%
2018/01/08	11	83.00	12	82.92	80.80	-1	19,997	-0.01%
2018/01/05	16	84.77	18	84.96	84.30	-2	20,234	-0.01%
2018/01/04	27	83.14	19	83.21	83.70	8	20,093	0.04%
2018/01/03	11	81.43	14	81.48	80.70	-3	19,829	-0.02%
2018/01/02	26	79.93	23	79.83	79.90	3	19,745	0.02%