精材 (3374)-元大-四維券商分點個股進出

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/02	2	116.00	0	0.00	116.50	2	2,043	0.10%
2024/04/30	4	117.25	0	0.00	117.00	4	2,090	0.19%
2024/04/29	6	117.33	0	0.00	118.00	6	2,100	0.29%
2024/04/26	2	115.25	0	0.00	117.00	2	2,129	0.09%
2024/04/24	2	114.00	0	0.00	115.50	2	2,205	0.09%
2024/04/22	2	111.50	20	112.00	111.00	-18	2,219	-0.81%
2024/04/19	2.1	113.06	0	0.00	113.50	2.1	2,216	0.09%
2024/04/18	3	116.50	0	0.00	117.50	3	2,195	0.14%
2024/04/17	1	119.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	2	119.00	0	0.00	117.50	2	2,187	0.09%
2024/04/15	6	121.50	2	123.50	121.50	4	2,174	0.18%
2024/04/12	3	124.83	0	0.00	124.50	3	2,169	0.14%
2024/04/11	2	125.50	2	124.50	125.50	0	2,166	0.00%
2024/04/10	1	129.00	0	0.00	129.00	1	2,162	0.05%
2024/04/09	0	0.00	3	129.67	127.50	-3	2,159	-0.14%
2024/04/08	0	128.00	0	0.00	127.00	0	2,133	0.00%
2024/04/03	1	125.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	5	127.30	1	127.50	127.50	4	2,130	0.19%
2024/04/01	3	125.00	2	125.00	124.50	1	2,121	0.05%
2024/03/29	0	0.00	1	123.50	124.00	-1	2,127	-0.05%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/27	2	123.50	10	123.35	124.00	-8	2,137	-0.37%
2024/03/25	1	127.50	0	0.00	127.50	1	2,153	0.05%
2024/03/22	47	129.00	47.2	129.79	128.50	-0.2	2,159	-0.01%
2024/03/20	1.1	126.05	8	128.06	126.00	-6.9	2,190	-0.32%
2024/03/19	5.1	127.00	0.2	128.00	126.50	4.9	2,207	0.22%
2024/03/14	1	127.50	1	126.00	125.50	0	2,331	0.00%
2024/03/13	3	126.50	1	127.00	126.50	2	2,357	0.08%
2024/03/12	3	127.67	6.2	128.10	129.50	-3.2	2,385	-0.13%
2024/03/08	6	133.17	10	131.95	129.50	-4	2,439	-0.16%
2024/03/07	3	131.50	3	134.50	131.50	0	2,390	0.00%
2024/03/05	2	132.00	2	132.25	131.50	0	2,529	0.00%
2024/03/04	2.1	130.79	12	131.54	130.50	-9.9	2,580	-0.38%
2024/03/01	2	129.50	16	129.94	129.50	-14	2,691	-0.52%
2024/02/29	0	0.00	20	131.05	132.00	-20	2,817	-0.71%
2024/02/27	2	129.75	6	130.33	128.50	-4	2,893	-0.14%
2024/02/26	7	132.71	3	130.50	130.50	4	3,073	0.13%
2024/02/23	21	135.00	8	135.06	132.50	13	3,063	0.42%
2024/02/22	5	131.10	5	130.90	131.50	0	3,009	0.00%
2024/02/21	7	129.43	0.2	128.50	129.50	6.8	2,972	0.23%
2024/02/20	1	135.00	1	135.50	135.50	0	2,886	0.00%
2024/02/19	5	135.90	2	136.00	133.50	3	2,822	0.11%
2024/02/16	0	0.00	3	131.67	132.50	-3	2,756	-0.11%
2024/02/15	1	130.98	3	130.33	131.50	-2	2,759	-0.07%
2024/02/05	0	0.00	1	127.50	126.50	-1	2,821	-0.04%
2024/02/02	3	129.50	1	127.50	128.00	2	2,833	0.07%
2024/02/01	0	0.00	1	126.50	126.00	-1	2,787	-0.04%
2024/01/31	3	126.17	1.5	126.50	125.50	1.5	2,787	0.05%
2024/01/30	3	127.00	0	0.00	127.00	3	2,866	0.10%
2024/01/29	3	126.33	5	126.50	126.50	-2	2,963	-0.07%
2024/01/26	0	0.00	2	126.50	126.00	-2	2,974	-0.07%
2024/01/25	2	126.75	1	127.50	126.50	1	2,989	0.03%
2024/01/22	3	127.00	1	126.50	127.00	2	2,955	0.07%
2024/01/19	1	127.50	1	126.50	125.50	0	2,939	0.00%
2024/01/17	1	121.51	0	0.00	122.00	1	2,970	0.03%
2024/01/16	0	0.00	5	122.50	124.00	-5	2,963	-0.17%
2024/01/12	3	122.33	0	0.00	122.00	3	3,070	0.10%
2024/01/11	3	121.50	0	0.00	122.50	3	3,149	0.10%
2024/01/10	0	0.00	2	121.50	121.50	-2	3,164	-0.06%
2024/01/09	0	0.00	2	121.50	120.50	-2	3,195	-0.06%
2024/01/08	0	0.00	1	122.50	120.50	-1	3,204	-0.03%
2024/01/05	0	0.00	1	123.50	123.00	-1	3,216	-0.03%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2024/01/02	1	125.50	0	0.00	126.00	1	3,248	0.03%
2023/12/29	3	127.00	0.1	127.50	127.50	3	3,250	0.09%
2023/12/28	2	128.25	0	129.00	128.00	2	3,273	0.06%
2023/12/27	5	128.80	1	129.00	128.00	4	3,291	0.12%
2023/12/26	0	0.00	2	126.75	126.50	-2	3,311	-0.06%
2023/12/25	0	126.00	3	125.50	125.00	-3	3,377	-0.09%
2023/12/22	3	125.00	2	126.00	124.50	1	3,433	0.03%
2023/12/20	2	125.50	0	0.00	125.00	2	3,405	0.06%
2023/12/18	5	128.50	0	0.00	128.00	5	3,370	0.15%
2023/12/15	0	0.00	1	131.00	130.00	-1	3,365	-0.03%
2023/12/14	7	129.79	4	130.00	130.00	3	3,308	0.09%
2023/12/13	2	128.25	2	128.50	128.00	0	3,271	0.00%
2023/12/12	2	127.75	0	0.00	127.50	2	3,258	0.06%
2023/12/11	7	128.50	2	129.00	128.50	5	3,222	0.16%
2023/12/08	0	0.00	1	137.00	136.00	-1	3,128	-0.03%
2023/12/07	5	134.30	2.1	134.52	135.00	2.9	3,092	0.09%
2023/12/05	12	137.71	1	138.00	135.50	11	3,037	0.36%
2023/12/04	4	137.75	3	138.50	137.50	1	2,976	0.03%
2023/12/01	3.1	138.53	6	140.41	139.50	-3	2,929	-0.10%
2023/11/30	7.1	138.57	2	139.75	138.00	5.1	2,840	0.18%
2023/11/29	0.1	136.50	4.1	134.04	136.00	-4	2,739	-0.15%
2023/11/28	0.1	133.00	6	133.33	132.50	-5.9	2,664	-0.22%
2023/11/27	7	138.50	1	139.00	133.50	6	2,531	0.24%
2023/11/22	0	0.00	11	131.00	133.50	-11	2,096	-0.52%
2023/11/21	1	133.50	12	132.63	132.50	-11	2,064	-0.53%
2023/11/20	0	0.00	2	131.00	131.00	-2	2,017	-0.10%
2023/11/17	0	0.00	1	130.50	129.50	-1	1,997	-0.05%
2023/11/16	1	128.50	1	127.50	128.00	0	1,978	0.00%
2023/11/15	6	129.92	1.2	128.69	128.50	4.8	1,973	0.24%
2023/11/14	0.1	128.50	0	0.00	130.00	0.1	1,941	0.00%
2023/11/13	9	131.33	8.2	131.31	128.50	0.8	1,908	0.04%
2023/11/10	2	126.75	1	129.50	127.00	1	1,789	0.06%
2023/11/09	1	128.50	3	126.33	129.00	-2	1,763	-0.11%
2023/11/08	5	128.20	1	128.50	128.50	4	1,773	0.23%
2023/11/07	15	128.90	3.2	130.46	130.00	11.8	1,712	0.69%
2023/11/06	8	127.69	12	128.04	128.00	-4	1,633	-0.24%
2023/11/03	0	0.00	1	121.50	121.00	-1	1,518	-0.07%
2023/11/02	1.1	120.32	6	119.17	120.00	-4.9	1,517	-0.32%
2023/11/01	4	115.75	2	117.00	115.50	2	1,514	0.13%
2023/10/31	3	117.50	4	119.87	115.50	-1	1,516	-0.07%
2023/10/30	0	118.00	0	0.00	117.00	0	1,510	0.00%
2023/10/27	2	116.50	0	0.00	117.00	2	1,535	0.13%
2023/10/26	3	119.67	1	120.00	117.50	2	1,550	0.13%
2023/10/25	10	122.45	14	122.68	122.50	-4	1,527	-0.26%
2023/10/24	0	117.00	2	118.50	118.00	-2	1,478	-0.13%
2023/10/23	4	118.25	1	121.00	116.50	3	1,494	0.20%
2023/10/20	12	120.88	14	119.43	120.00	-2	1,498	-0.14%
2023/10/19	10	123.50	10	122.25	123.50	0	1,467	0.00%
2023/10/18	2	115.52	0	0.00	116.00	2	1,470	0.14%
2023/10/17	3	119.17	0	0.00	118.00	3	1,490	0.20%
2023/10/13	0	0.00	3	117.00	118.00	-3	1,554	-0.19%
2023/10/12	4	118.13	4	116.25	119.00	0	1,593	0.00%
2023/10/11	1	114.50	0	0.00	112.50	1	1,613	0.06%
2023/10/05	0	0.00	1	112.50	112.00	-1	1,797	-0.06%
2023/10/04	1	110.00	1	109.50	111.00	0	1,849	0.00%
2023/10/03	2	115.00	1	116.50	114.00	1	1,884	0.05%
2023/10/02	4	116.25	0	0.00	115.50	4	1,943	0.21%
2023/09/28	4	117.75	2	119.25	117.50	2	2,015	0.10%
2023/09/27	4	114.75	7	116.14	118.00	-3	2,224	-0.13%
2023/09/26	0	0.00	2	108.00	108.00	-2	2,562	-0.08%
2023/09/22	2	109.00	6	107.50	109.00	-4	2,730	-0.15%
2023/09/21	0	0.00	2	106.50	106.00	-2	2,758	-0.07%
2023/09/20	2.2	110.00	0	0.00	108.00	2.2	2,834	0.08%
2023/09/19	2	111.50	0	0.00	111.00	2	2,924	0.07%
2023/09/14	0	0.00	2	112.50	113.00	-2	3,093	-0.06%
2023/09/11	2	110.50	1	110.50	110.00	1	3,387	0.03%
2023/09/08	3	113.50	0	0.00	111.50	3	3,478	0.09%
2023/09/07	1	116.00	2	116.25	115.50	-1	3,711	-0.03%
2023/09/06	2	115.75	0	0.00	116.00	2	4,172	0.05%
2023/09/05	2	116.25	8	115.81	117.00	-6	4,457	-0.13%
2023/09/01	1	114.00	0	0.00	114.00	1	4,907	0.02%
2023/08/31	0.1	114.50	0	0.00	114.00	0.1	4,918	0.00%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/23	2	113.00	4	113.00	113.00	-2	4,936	-0.04%
2023/08/22	2	110.00	0	0.00	110.50	2	4,959	0.04%
2023/08/21	0	0.00	1	109.00	111.00	-1	4,962	-0.02%
2023/08/16	0	0.00	2	110.00	110.00	-2	4,920	-0.04%
2023/08/14	2	108.50	0	0.00	109.00	2	4,897	0.04%
2023/08/11	3	113.33	0	0.00	113.50	3	4,858	0.06%
2023/08/10	5.2	113.47	0	0.00	113.00	5.2	4,851	0.11%
2023/08/09	5	117.10	0	0.00	117.00	5	4,829	0.10%
2023/08/08	1	116.50	0	0.00	116.00	1	4,820	0.02%
2023/08/07	1	119.00	2	120.00	119.00	-1	4,807	-0.02%
2023/08/04	2	119.25	0	0.00	121.00	2	4,784	0.04%
2023/08/02	3.1	121.33	3	122.67	120.50	0.1	4,776	0.00%
2023/08/01	4	123.00	0	0.00	123.50	4	4,750	0.08%
2023/07/31	3	126.00	1	125.00	125.00	2	4,721	0.04%
2023/07/28	2	129.00	2	129.50	128.50	0	4,688	0.00%
2023/07/27	0	0.00	1	128.50	127.00	-1	4,669	-0.02%
2023/07/26	3	126.50	2	125.50	125.50	1	4,655	0.02%
2023/07/25	2	129.00	0	0.00	129.00	2	4,639	0.04%
2023/07/24	1	129.50	3	126.83	126.50	-2	4,607	-0.04%
2023/07/21	6	127.18	50	129.52	129.50	-44	4,566	-0.96%
2023/07/20	3.2	134.11	1	135.50	136.50	2.2	4,510	0.05%
2023/07/19	1	134.50	3	134.67	134.00	-2	4,475	-0.04%
2023/07/18	2.2	132.86	0	0.00	132.50	2.2	4,433	0.05%
2023/07/17	3	134.67	1	137.50	134.00	2	4,399	0.05%
2023/07/14	48.2	137.00	2	136.50	138.00	46.2	4,358	1.06%
2023/07/13	6	137.92	5	135.50	134.50	1	4,332	0.02%
2023/07/12	2	137.50	6	136.75	137.00	-4	4,253	-0.09%
2023/07/11	2	134.00	1	133.50	133.50	1	4,175	0.02%
2023/07/07	6	135.42	0	0.00	134.00	6	4,061	0.15%
2023/07/06	6	137.83	1	140.00	135.00	5	3,973	0.13%
2023/07/05	20	144.63	10	141.35	140.00	10	3,862	0.26%
2023/07/04	2	138.25	29	143.55	144.50	-27	3,576	-0.75%
2023/07/03	3	131.00	2	129.75	131.50	1	3,173	0.03%
2023/06/30	1	124.50	3	127.17	128.50	-2	3,046	-0.07%
2023/06/29	0	0.00	1	125.50	126.00	-1	3,017	-0.03%
2023/06/28	4	127.88	1.1	130.41	126.50	2.9	3,009	0.10%
2023/06/27	4	125.88	6.1	127.42	126.50	-2.1	2,960	-0.07%
2023/06/26	1	124.50	8.1	123.51	124.50	-7.1	2,867	-0.25%
2023/06/21	6	123.00	0	0.00	123.00	6	2,813	0.21%
2023/06/20	0	0.00	1	129.00	126.50	-1	2,776	-0.04%
2023/06/19	4.4	129.15	4	129.50	129.00	0.4	2,744	0.01%
2023/06/16	5	127.90	4	127.38	127.00	1	2,673	0.04%
2023/06/15	21	133.40	10	131.80	130.00	11	2,616	0.42%
2023/06/14	13	129.08	6.1	129.16	129.00	6.9	2,456	0.28%
2023/06/13	14.1	129.26	17	130.15	130.00	-2.9	2,372	-0.12%
2023/06/12	46	134.00	55	131.19	128.00	-9	2,139	-0.42%
2023/06/09	8	124.06	22.1	125.14	128.00	-14.1	1,682	-0.83%
2023/06/08	30.1	116.25	41	116.89	116.50	-11	1,425	-0.77%
2023/06/07	12	109.00	30.1	111.23	113.00	-18.1	1,147	-1.57%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.50	2	106.00	106.50	-1	1,155	-0.09%
2023/06/02	0	0.00	1.5	105.67	105.00	-1.5	1,148	-0.13%
2023/06/01	1	105.00	1	104.00	105.00	0	1,157	0.00%
2023/05/31	5	104.50	2	105.00	105.00	3	1,156	0.26%
2023/05/30	3	104.50	2	104.50	105.50	1	1,153	0.09%
2023/05/29	1	105.50	15	105.50	105.00	-14	1,152	-1.21%
2023/05/26	3.5	105.14	38	105.47	104.50	-34.5	1,146	-3.01%
2023/05/25	3	102.00	6	101.83	102.50	-3	1,117	-0.27%
2023/05/24	0	0.00	3	100.50	100.50	-3	1,130	-0.27%
2023/05/23	4	101.00	0	0.00	100.50	4	1,138	0.35%
2023/05/22	1	100.50	0.2	101.00	100.50	0.8	1,151	0.07%
2023/05/19	3	100.00	1	100.50	99.70	2	1,199	0.17%
2023/05/18	0	0.00	3	100.33	100.00	-3	1,218	-0.25%
2023/05/17	0	0.00	2	99.40	99.40	-2	1,234	-0.16%
2023/05/16	1	99.30	2	98.80	99.10	-1	1,243	-0.08%
2023/05/11	0.1	97.50	0	0.00	95.90	0.1	1,373	0.01%
2023/05/10	1	98.40	0	0.00	98.20	1	1,392	0.07%
2023/05/09	4	99.15	0	0.00	98.40	4	1,398	0.29%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/04	6	100.00	0	0.00	100.50	6	1,465	0.41%
2023/05/02	1	98.60	0	0.00	99.40	1	1,496	0.07%
2023/04/28	8	98.33	0	0.00	98.00	8	1,579	0.51%
2023/04/27	2	98.35	0	0.00	98.10	2	1,583	0.13%
2023/04/25	5.2	99.30	0	0.00	97.80	5.2	1,649	0.31%
2023/04/24	4	102.50	1	103.00	102.50	3	1,627	0.18%
2023/04/21	6	103.33	0	0.00	102.00	6	1,639	0.37%
2023/04/20	5	107.00	0.1	106.00	105.00	5	1,658	0.30%
2023/04/19	31	108.39	1	108.00	107.50	30	1,685	1.78%
2023/04/18	16	111.13	2	111.50	110.50	14	1,686	0.83%
2023/04/17	4	109.50	6	110.17	110.00	-2	1,643	-0.12%
2023/04/14	2	107.00	0	0.00	106.50	2	1,612	0.12%
2023/04/12	3	107.50	2	107.25	107.00	1	1,616	0.06%
2023/04/11	0	0.00	3	108.00	108.00	-3	1,615	-0.19%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	2	108.50	0	0.00	107.00	2	1,632	0.12%
2023/04/06	8	107.19	1	107.50	107.00	7	1,634	0.43%
2023/03/30	5	108.40	3	109.50	109.00	2	1,655	0.12%
2023/03/29	8	107.88	0	0.00	107.50	8	1,661	0.48%
2023/03/28	1	110.50	6	111.00	110.00	-5	1,664	-0.30%
2023/03/27	4	108.50	1	109.00	108.00	3	1,636	0.18%
2023/03/24	13	111.38	14	110.71	110.50	-1	1,643	-0.06%
2023/03/22	1	109.50	4	109.50	110.00	-3	1,625	-0.18%
2023/03/21	0	0.00	3	108.00	108.00	-3	1,613	-0.19%
2023/03/17	1	106.50	2	107.00	106.50	-1	1,619	-0.06%
2023/03/16	7	105.86	0	0.00	105.00	7	1,624	0.43%
2023/03/15	3	108.33	5	108.50	107.50	-2	1,645	-0.12%
2023/03/13	10	106.30	2	106.25	107.00	8	1,736	0.46%
2023/03/10	6.1	109.92	0	0.00	110.00	6.1	1,747	0.35%
2023/03/09	2.1	112.22	2	111.75	111.50	0.1	1,840	0.00%
2023/03/08	10	109.25	20	110.95	111.50	-10	1,820	-0.55%
2023/03/06	0	0.00	10	105.65	105.50	-10	1,721	-0.58%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/02/22	4	102.25	0	0.00	101.50	4	1,922	0.21%
2023/02/21	2	104.00	0	0.00	104.00	2	1,967	0.10%
2023/02/20	4	104.13	0	0.00	104.00	4	2,166	0.18%
2023/02/17	5.1	103.31	1	104.00	104.00	4.1	2,329	0.17%
2023/02/16	1	105.00	4	106.25	106.50	-3	2,299	-0.13%
2023/02/15	3	104.17	0	0.00	104.00	3	2,338	0.13%
2023/02/14	2	106.25	0	0.00	106.00	2	2,348	0.09%
2023/02/13	3	105.83	0	0.00	105.50	3	2,382	0.13%
2023/02/10	5	109.20	3	112.50	107.00	2	2,416	0.08%
2023/02/09	0	0.00	4	110.13	109.50	-4	2,373	-0.17%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/02/07	0	0.00	2	108.25	108.00	-2	2,346	-0.09%
2023/02/06	0	0.00	3	107.00	107.00	-3	2,345	-0.13%
2023/02/03	6	108.17	0	0.00	107.50	6	2,350	0.26%
2023/02/02	1	108.50	10	109.50	109.00	-9	2,346	-0.38%
2023/02/01	2	107.00	7	107.71	107.50	-5	2,326	-0.22%
2023/01/30	5	105.80	1	106.50	106.00	4	2,325	0.17%
2023/01/17	1	105.00	3	105.00	104.50	-2	2,255	-0.09%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/13	6	102.92	6	105.00	101.50	0	2,252	0.00%
2023/01/12	3	101.83	0	0.00	101.00	3	2,200	0.14%
2023/01/11	4	102.88	1	103.00	102.50	3	2,206	0.14%
2023/01/10	0.2	105.25	3.6	105.85	104.50	-3.4	2,203	-0.15%
2023/01/09	7	104.00	8	104.19	104.00	-1	2,182	-0.05%
2023/01/06	1	102.50	10.2	101.67	102.00	-9.2	2,163	-0.43%
2023/01/05	1	98.11	4	99.80	97.80	-3	2,167	-0.14%
2023/01/04	7	98.09	0	0.00	98.50	7	2,200	0.32%
2023/01/03	0	0.00	2.2	97.70	97.80	-2.2	2,245	-0.10%
2022/12/30	2	96.70	1	96.90	96.30	1	2,255	0.04%
2022/12/28	9.3	95.97	2	97.20	95.40	7.3	2,345	0.31%
2022/12/26	5	98.74	0	0.00	98.50	5	2,486	0.20%
2022/12/23	11.2	99.43	0	0.00	99.50	11.2	2,554	0.44%
2022/12/22	2	101.00	2	103.00	101.00	0	2,641	0.00%
2022/12/21	7	101.57	0	0.00	100.50	7	2,707	0.26%
2022/12/20	21	103.14	3	102.33	100.50	18	2,752	0.65%
2022/12/19	5	103.30	3	104.67	103.50	2	2,786	0.07%
2022/12/16	15	102.37	0	0.00	102.50	15	2,826	0.53%
2022/12/15	4	105.00	0	0.00	105.00	4	2,812	0.14%
2022/12/14	2	104.50	3	105.83	105.50	-1	2,808	-0.04%
2022/12/13	1	103.50	0	0.00	102.50	1	2,799	0.04%
2022/12/12	11	103.73	0	0.00	103.50	11	2,793	0.39%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	2	103.50	0	0.00	104.00	2	2,788	0.07%
2022/12/07	11	105.14	0	0.00	103.50	11	2,784	0.40%
2022/12/06	10	107.65	2	108.25	106.50	8	2,754	0.29%
2022/12/05	3	111.17	17	110.71	111.00	-14	2,723	-0.51%
2022/12/02	5.1	108.50	6	109.33	108.50	-1	2,658	-0.04%
2022/12/01	17	107.91	23	109.00	106.00	-6	2,630	-0.23%
2022/11/30	9	105.17	1	104.50	104.50	8	2,535	0.32%
2022/11/29	1	103.00	1	103.00	103.00	0	2,536	0.00%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/25	3	104.67	1	104.50	104.00	2	2,550	0.08%
2022/11/24	2	104.25	0.1	103.50	105.50	2	2,562	0.08%
2022/11/23	4	103.75	0	0.00	104.00	4	2,530	0.16%
2022/11/22	7	103.86	1	104.50	105.00	6	2,489	0.24%
2022/11/21	2	104.25	0	0.00	104.50	2	2,488	0.08%
2022/11/18	6	105.83	1	105.50	106.00	5	2,459	0.20%
2022/11/17	11	105.77	0.1	106.00	107.00	10.9	2,423	0.45%
2022/11/16	22.1	110.22	9	109.83	108.00	13.1	2,381	0.55%
2022/11/15	6	107.51	24	106.33	109.50	-18	2,254	-0.80%
2022/11/14	2	99.65	1	99.30	99.70	1	2,158	0.05%
2022/11/11	8	98.88	8.1	100.09	97.80	-0.1	2,164	0.00%
2022/11/10	0	95.56	4.1	95.25	95.50	-4.1	2,125	-0.19%
2022/11/09	1.1	94.30	3	94.47	94.40	-2	2,125	-0.09%
2022/11/08	8	93.26	3	95.30	92.40	5	2,124	0.24%
2022/11/07	10.1	94.10	0	0.00	93.30	10.1	2,197	0.46%
2022/11/04	1	92.80	0	0.00	96.70	1	2,209	0.05%
2022/11/02	1	94.70	16	94.78	94.40	-15	2,346	-0.64%
2022/10/31	2	93.65	2	94.80	95.70	0	2,495	0.00%
2022/10/28	1	91.20	1	92.00	91.40	0	2,528	0.00%
2022/10/27	0	0.00	3	90.93	92.90	-3	2,534	-0.12%
2022/10/26	2	87.90	0	0.00	88.80	2	2,533	0.08%
2022/10/25	1	87.30	0	0.00	87.50	1	2,534	0.04%
2022/10/24	8	90.64	0	0.00	88.40	8	2,546	0.31%
2022/10/21	0	0.00	3	90.77	89.60	-3	2,560	-0.12%
2022/10/20	3	88.97	1	89.50	90.10	2	2,597	0.08%
2022/10/19	1	93.30	0	0.00	91.10	1	2,641	0.04%
2022/10/18	2	91.30	0	0.00	91.70	2	2,659	0.08%
2022/10/17	2	88.60	0	0.00	91.50	2	2,731	0.07%
2022/10/14	7	91.16	7	89.50	90.50	0	2,810	0.00%
2022/10/13	2	87.70	2	88.80	85.10	0	2,835	0.00%
2022/10/12	7	89.91	13	90.48	90.60	-6	2,837	-0.21%
2022/10/11	3	88.81	6	88.90	88.50	-3	2,908	-0.10%
2022/10/07	6	94.27	0	0.00	94.60	6	3,000	0.20%
2022/10/06	3	94.50	4	94.53	95.50	-1	3,040	-0.03%
2022/10/05	2	96.70	2	96.10	94.20	0	3,049	0.00%
2022/10/04	1	94.00	0	0.00	93.80	1	3,038	0.03%
2022/10/03	3	92.70	0.2	92.30	91.00	2.8	3,013	0.09%
2022/09/30	5	90.20	2	91.50	96.00	3	3,088	0.10%
2022/09/29	18	95.38	0	0.00	92.90	18	3,245	0.55%
2022/09/28	16	98.99	4	98.63	97.20	12	3,202	0.37%
2022/09/27	1	99.10	1	104.00	106.00	0	3,173	0.00%
2022/09/26	6	104.08	0	0.00	103.00	6	3,145	0.19%
2022/09/23	10.1	112.85	2	120.50	113.00	8.1	3,130	0.26%
2022/09/21	0.1	121.00	0	0.00	120.50	0.1	3,151	0.00%
2022/09/20	2	121.50	0	0.00	121.50	2	3,169	0.06%
2022/09/14	3	124.50	0	0.00	125.00	3	3,354	0.09%
2022/09/13	0	0.00	1	126.50	125.00	-1	3,416	-0.03%
2022/09/08	2	120.50	7	123.71	124.50	-5	3,512	-0.14%
2022/09/07	2	117.00	0	0.00	120.50	2	3,553	0.06%
2022/09/06	15.1	120.00	0	0.00	119.50	15.1	3,601	0.42%
2022/09/05	18	122.69	0	0.00	122.00	18	3,648	0.49%
2022/09/01	1	129.00	1	128.00	127.50	0	3,671	0.00%
2022/08/31	2	128.00	9	130.11	131.50	-7	3,663	-0.19%
2022/08/30	0.2	127.50	0	0.00	126.50	0.2	3,655	0.00%
2022/08/29	10	124.30	1	125.00	126.00	9	3,692	0.24%
2022/08/26	0	0.00	2	131.25	128.00	-2	3,795	-0.05%
2022/08/25	8	129.81	25	130.50	129.50	-17	3,821	-0.44%
2022/08/24	4	128.00	1	130.00	128.00	3	3,855	0.08%
2022/08/23	5	128.10	0	0.00	127.50	5	3,982	0.13%
2022/08/22	2	128.50	1.1	131.95	128.50	0.9	4,022	0.02%
2022/08/19	4	127.38	10	127.00	129.50	-6	3,998	-0.15%
2022/08/18	2	124.50	2	124.00	124.50	0	3,947	0.00%
2022/08/17	1	123.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	0	0.00	1	125.00	123.00	-1	3,983	-0.03%
2022/08/15	0.1	123.50	7	123.79	124.50	-7	4,055	-0.17%
2022/08/12	11	117.45	20	121.53	122.50	-9	4,094	-0.22%
2022/08/11	11.1	121.05	3	120.50	120.50	8.1	4,113	0.20%
2022/08/10	16.2	120.85	2	121.50	120.50	14.2	4,137	0.34%
2022/08/09	10.1	126.10	5	125.00	125.00	5.1	4,121	0.12%
2022/08/08	31	129.81	0	0.00	130.00	31	4,069	0.76%
2022/08/05	5	130.00	3	130.83	129.50	2	4,038	0.05%
2022/08/04	0	0.00	2.1	127.07	129.50	-2.1	3,959	-0.05%
2022/08/03	0.3	125.00	0	0.00	126.00	0.3	3,961	0.01%
2022/08/02	3	124.00	47	125.50	127.00	-44	3,967	-1.11%
2022/08/01	1.1	126.50	0	0.00	127.00	1.1	3,991	0.03%
2022/07/28	1	126.00	0	0.00	126.50	1	4,072	0.02%
2022/07/26	1.2	127.33	5	127.60	127.50	-3.8	4,362	-0.09%
2022/07/25	1	122.50	0	0.00	126.00	1	4,407	0.02%
2022/07/22	0	0.00	1	129.00	125.00	-1	4,576	-0.02%
2022/07/21	25	127.34	1.3	124.53	128.00	23.7	4,613	0.51%
2022/07/20	29	124.83	5	123.00	122.00	24	4,686	0.51%
2022/07/19	3.2	122.56	0	0.00	122.50	3.2	4,758	0.07%
2022/07/18	3	123.17	3	123.17	124.50	0	4,884	0.00%
2022/07/15	12	121.08	11	119.41	122.00	1	5,046	0.02%
2022/07/14	3	113.33	8	112.63	114.00	-5	4,993	-0.10%
2022/07/13	4	108.25	3	108.00	108.00	1	5,079	0.02%
2022/07/12	1	108.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	7	111.71	5	112.40	112.50	2	5,095	0.04%
2022/07/08	8	108.19	6	110.42	111.00	2	5,042	0.04%
2022/07/07	24.1	103.50	7.1	104.90	111.00	17	4,893	0.35%
2022/07/06	15	111.67	3	116.17	111.50	12	4,678	0.26%
2022/07/05	2	120.25	2	123.25	123.50	0	4,631	0.00%
2022/07/04	1	121.50	0	0.00	121.50	1	4,591	0.02%
2022/07/01	0	0.00	1	122.00	122.00	-1	4,577	-0.02%
2022/06/30	1.1	129.84	2	132.00	128.50	-0.9	4,554	-0.02%
2022/06/29	4	130.00	3.1	132.85	134.50	1	4,539	0.02%
2022/06/28	0	0.00	1	132.50	132.50	-1	4,668	-0.02%
2022/06/27	0.2	132.00	1	132.50	131.50	-0.8	4,742	-0.02%
2022/06/24	2	125.25	3.4	126.88	128.50	-1.4	4,711	-0.03%
2022/06/23	3	124.17	13.1	122.34	124.50	-10.1	4,660	-0.22%
2022/06/22	8	120.06	1	121.50	119.50	7	4,605	0.15%
2022/06/21	2	121.50	0	0.00	124.50	2	4,556	0.04%
2022/06/20	0	0.00	0.2	127.75	122.00	-0.2	4,497	0.00%
2022/06/17	0	129.50	4.3	129.92	129.50	-4.2	4,437	-0.10%
2022/06/16	0.1	134.57	0.2	135.25	131.50	-0.1	4,399	0.00%
2022/06/15	2.5	139.76	0.2	141.50	137.00	2.3	4,351	0.05%
2022/06/14	5	142.80	2	142.25	145.00	3	4,309	0.07%
2022/06/13	0	0.00	1	149.00	146.00	-1	4,244	-0.02%
2022/06/10	0	147.50	0	0.00	148.50	0	4,214	0.00%
2022/06/09	2	146.75	2	147.50	148.00	0	4,190	0.00%
2022/06/08	1	145.50	4	145.75	146.00	-3	4,161	-0.07%
2022/06/07	3.2	146.76	2	146.50	147.00	1.2	4,144	0.03%
2022/06/06	10.1	150.72	8	147.44	147.00	2.1	4,107	0.05%
2022/06/02	2.1	146.38	0	0.00	146.00	2.1	4,008	0.05%
2022/06/01	4	147.00	1	146.50	148.00	3	3,969	0.08%
2022/05/31	7.1	147.89	8	147.38	147.00	-0.9	3,922	-0.02%
2022/05/30	3.3	145.85	4	145.63	146.00	-0.7	3,782	-0.02%
2022/05/27	0.4	141.71	2	142.25	143.50	-1.7	3,728	-0.04%
2022/05/26	3.2	140.28	1	139.50	140.50	2.2	3,679	0.06%
2022/05/25	0.3	140.00	1	137.50	140.50	-0.7	3,661	-0.02%
2022/05/24	2.4	138.70	3	143.50	138.00	-0.7	3,663	-0.02%
2022/05/23	2	145.50	22.2	146.30	142.50	-20.2	3,617	-0.56%
2022/05/20	3	143.83	6	144.33	144.00	-3	3,542	-0.08%
2022/05/19	18	142.06	16	142.38	144.00	2	3,476	0.06%
2022/05/18	5	139.10	1	139.50	139.50	4	3,422	0.12%
2022/05/17	0	0.00	6	138.84	140.00	-6	3,358	-0.18%
2022/05/16	4	135.25	1	139.00	135.00	3	3,322	0.09%
2022/05/13	2	136.00	1	136.50	135.50	1	3,295	0.03%
2022/05/12	2	135.00	2	135.25	132.50	0	3,276	0.00%
2022/05/11	1	135.50	1	136.50	137.00	0	3,252	0.00%
2022/05/10	0	0.00	1	133.00	135.50	-1	3,192	-0.03%
2022/05/09	2	131.00	0	0.00	133.00	2	3,173	0.06%
2022/05/06	5	132.70	5	130.50	134.50	0	3,131	0.00%
2022/05/05	7	136.14	1	134.50	134.50	6	3,077	0.19%
2022/05/04	6	137.58	1	136.50	135.00	5	3,024	0.17%
2022/05/03	6.1	140.40	15	144.17	137.00	-9	2,958	-0.30%
2022/04/29	1	138.98	2.1	138.02	138.00	-1.1	2,675	-0.04%
2022/04/28	15	134.93	11	137.73	135.50	4	2,587	0.15%
2022/04/27	2	128.50	4	131.25	136.00	-2	2,398	-0.08%
2022/04/26	12	135.54	9	138.83	131.50	3	2,301	0.13%
2022/04/25	5	136.90	4	136.75	137.00	1	2,148	0.05%
2022/04/22	9.1	138.34	14	138.11	138.00	-4.9	2,052	-0.24%
2022/04/21	7.3	134.16	8.1	137.40	138.00	-0.8	1,943	-0.04%
2022/04/20	3	129.83	7	130.79	130.50	-4	1,676	-0.24%
2022/04/19	13	131.38	4	131.00	126.50	9	1,602	0.56%
2022/04/18	6	129.42	13	128.35	130.00	-7	1,483	-0.47%
2022/04/15	2	119.50	2	119.50	119.50	0	1,382	0.00%
2022/04/14	2	121.50	1	121.50	122.00	1	1,419	0.07%
2022/04/13	1	121.50	3	121.00	120.50	-2	1,452	-0.14%
2022/04/12	9	118.22	0	0.00	120.00	9	1,510	0.60%
2022/04/11	8	120.38	0	121.00	119.50	8	1,793	0.44%
2022/04/08	2	123.00	0.1	123.00	123.00	1.9	1,832	0.11%
2022/04/07	2	123.50	0	0.00	123.00	2	1,864	0.11%
2022/04/06	0	0.00	1	125.00	125.00	-1	1,911	-0.05%
2022/04/01	3	127.50	1	127.50	128.50	2	2,004	0.10%
2022/03/31	4	131.75	3	132.31	130.50	1	1,990	0.05%
2022/03/30	5	128.90	18.1	127.93	130.50	-13.1	1,826	-0.72%
2022/03/28	2.1	118.55	0	0.00	118.50	2.1	1,748	0.12%
2022/03/25	3	120.50	0	0.00	120.50	3	1,750	0.17%
2022/03/24	2	121.50	0	0.00	120.50	2	1,752	0.11%
2022/03/22	2	120.00	0	0.00	121.00	2	1,754	0.11%
2022/03/17	1	122.50	3	123.00	122.00	-2	1,788	-0.11%
2022/03/15	3.1	117.32	0	0.00	118.00	3.1	1,772	0.18%
2022/03/10	1	119.50	0	0.00	118.00	1	1,852	0.05%
2022/03/09	3	116.50	0	0.00	118.00	3	1,930	0.16%
2022/03/08	0	117.00	0	0.00	116.50	0	1,968	0.00%
2022/03/07	0.1	116.50	0	0.00	118.50	0.1	1,988	0.00%
2022/03/04	0	121.00	0	0.00	120.50	0	1,993	0.00%
2022/03/03	3.1	123.15	1	123.50	122.50	2.1	2,013	0.10%
2022/03/02	0	0.00	2	120.00	121.50	-2	2,029	-0.10%
2022/03/01	0	120.00	1	120.00	120.50	-1	2,032	-0.05%
2022/02/25	0	118.50	2	119.00	118.50	-2	2,038	-0.10%
2022/02/24	9	120.06	0	0.00	118.00	9	2,053	0.44%
2022/02/23	4	121.25	0	0.00	122.00	4	2,048	0.20%
2022/02/22	0.3	120.49	0	0.00	120.00	0.3	2,086	0.01%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	8.3	122.41	2	123.00	124.50	6.3	2,107	0.30%
2022/02/17	2	131.50	0	0.00	130.50	2	2,049	0.10%
2022/02/16	1	132.00	6	132.25	133.00	-5	2,083	-0.24%
2022/02/15	0	0.00	1	130.00	128.00	-1	2,116	-0.05%
2022/02/11	2	129.00	0	0.00	128.50	2	2,313	0.09%
2022/02/09	3	130.67	1	130.50	132.00	2	2,607	0.08%
2022/02/08	2	129.00	0	0.00	129.50	2	2,664	0.08%
2022/01/26	1.3	125.60	10	127.00	125.50	-8.8	2,719	-0.32%
2022/01/25	1	126.52	0	0.00	126.50	1	2,804	0.04%
2022/01/24	2.3	128.07	0	0.00	129.50	2.3	2,841	0.08%
2022/01/20	0	0.00	1	135.00	135.00	-1	2,851	-0.04%
2022/01/19	7.1	134.02	1	132.50	133.00	6.1	2,867	0.21%
2022/01/18	3	137.00	2	136.00	136.00	1	2,872	0.03%
2022/01/17	3	137.83	0	0.00	137.00	3	2,882	0.10%
2022/01/14	3	137.17	3	138.50	136.00	0	2,897	0.00%
2022/01/13	0.1	136.80	0	0.00	136.50	0.1	2,916	0.00%
2022/01/12	3	137.33	2	136.00	137.50	1	2,969	0.03%
2022/01/11	14	136.68	1	136.50	136.50	13	3,074	0.42%
2022/01/10	3	137.67	0	0.00	139.50	3	3,363	0.09%
2022/01/07	18	140.14	2	139.75	138.00	16	3,428	0.47%
2022/01/06	12	140.17	11	142.00	141.50	1	3,396	0.03%
2022/01/05	16	143.75	7	145.00	143.00	9	3,378	0.27%
2022/01/04	19	147.68	33.1	148.26	146.00	-14.1	3,327	-0.42%
2022/01/03	12	144.00	0	0.00	143.00	12	3,050	0.39%
2021/12/30	7	144.00	3	143.83	143.00	4	3,016	0.13%
2021/12/29	3	141.67	1	144.00	145.00	2	2,999	0.07%
2021/12/28	2	143.50	7	144.00	143.00	-5	2,959	-0.17%
2021/12/24	3	138.67	0	0.00	137.50	3	2,893	0.10%
2021/12/23	0	0.00	1	140.00	138.50	-1	2,908	-0.03%
2021/12/22	1	138.50	2	138.50	137.50	-1	2,943	-0.03%
2021/12/20	2	135.75	1	135.50	135.50	1	2,956	0.03%
2021/12/16	0	138.50	2	139.50	138.00	-2	2,960	-0.07%
2021/12/15	3	137.00	0	0.00	136.50	3	2,959	0.10%
2021/12/14	2	137.50	0	0.00	136.50	2	2,979	0.07%
2021/12/13	5	137.20	1	137.50	137.50	4	2,997	0.13%
2021/12/10	2	140.50	3	141.17	140.50	-1	2,997	-0.03%
2021/12/09	2	141.50	0	0.00	141.50	2	3,005	0.07%
2021/12/08	5	142.60	2	143.50	142.00	3	3,038	0.10%
2021/12/07	3	141.50	1	141.50	142.00	2	3,038	0.07%
2021/12/06	2	144.00	0	0.00	144.00	2	3,028	0.07%
2021/12/03	4	146.25	1	146.00	144.50	3	3,015	0.10%
2021/12/02	1	143.50	0	0.00	143.00	1	2,974	0.03%
2021/12/01	7	141.50	1.1	142.01	142.00	5.9	2,961	0.20%
2021/11/30	4	138.00	6	138.50	138.00	-2	2,964	-0.07%
2021/11/29	3	134.67	2	136.00	136.00	1	3,003	0.03%
2021/11/26	3	135.33	0	0.00	134.50	3	3,064	0.10%
2021/11/25	3	138.50	0	0.00	138.00	3	3,102	0.10%
2021/11/24	0	0.00	3	137.33	138.50	-3	3,117	-0.10%
2021/11/23	4	140.50	0	0.00	138.00	4	3,137	0.13%
2021/11/22	6	141.50	0	0.00	141.00	6	3,221	0.19%
2021/11/19	2	145.25	2	145.50	143.00	0	3,264	0.00%
2021/11/18	0	0.00	7	144.00	142.00	-7	3,258	-0.21%
2021/11/17	8	142.06	17	143.38	142.00	-9	3,270	-0.28%
2021/11/16	6	142.92	6	142.50	142.50	0	3,270	0.00%
2021/11/15	2	145.25	2	144.01	144.50	0	3,283	0.00%
2021/11/12	5	143.50	0	0.00	143.50	5	3,317	0.15%
2021/11/11	13	142.35	3	142.50	142.00	10	3,340	0.30%
2021/11/10	11	147.82	9	147.44	147.50	2	3,484	0.06%
2021/11/09	25	147.04	17.1	147.15	146.50	7.9	3,652	0.22%
2021/11/08	1	139.50	2	138.00	138.00	-1	3,417	-0.03%
2021/11/05	11	138.64	10	138.45	138.50	1	3,474	0.03%
2021/11/04	5	136.00	3	134.83	136.50	2	3,454	0.06%
2021/11/03	4	134.75	11	133.36	134.00	-7	3,468	-0.20%
2021/11/02	11.2	139.37	5	138.30	136.50	6.2	3,486	0.18%
2021/11/01	1	137.50	8	136.19	139.00	-7	3,422	-0.20%
2021/10/29	11	136.41	3	136.17	135.00	8	3,421	0.23%
2021/10/28	2	136.50	0	0.00	135.00	2	3,431	0.06%
2021/10/27	1	135.00	0	0.00	136.00	1	3,456	0.03%
2021/10/26	2	135.50	2	136.75	133.00	0	3,480	0.00%
2021/10/25	3	132.83	11	132.45	133.50	-8	3,524	-0.23%
2021/10/22	4	135.50	3	135.33	134.50	1	3,615	0.03%
2021/10/21	5	135.70	1	135.00	134.00	4	3,638	0.11%
2021/10/20	1	137.00	5.1	137.79	137.50	-4.1	3,645	-0.11%
2021/10/19	13	137.31	5	137.40	137.50	8	3,661	0.22%
2021/10/18	12.1	134.35	7.1	134.92	134.50	5	3,648	0.14%
2021/10/15	7	130.00	2.1	125.63	131.00	5	3,585	0.14%
2021/10/14	1	120.00	0	0.00	119.50	1	3,600	0.03%
2021/10/13	0	0.00	4	117.50	119.00	-4	3,706	-0.11%
2021/10/12	2	121.25	1	120.00	121.00	1	3,828	0.03%
2021/10/08	2	124.75	1	126.50	125.00	1	4,141	0.02%
2021/10/07	0	0.00	1	123.50	125.50	-1	4,392	-0.02%
2021/10/06	3	121.83	0	0.00	119.50	3	4,680	0.06%
2021/10/05	2	120.50	1	123.00	124.00	1	5,048	0.02%
2021/10/04	1	119.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	0	0.00	1	121.50	121.50	-1	5,188	-0.02%
2021/09/29	4.1	125.25	4	126.38	124.50	0.1	5,297	0.00%
2021/09/24	0	0.00	2	136.25	136.50	-2	5,473	-0.04%
2021/09/23	1	134.00	1	136.00	133.50	0	5,526	0.00%
2021/09/17	2	132.75	2	134.25	136.00	0	5,678	0.00%
2021/09/16	2	131.50	0	0.00	132.00	2	5,795	0.03%
2021/09/15	1.1	134.64	0	0.00	133.50	1.1	5,867	0.02%
2021/09/14	0	0.00	2	139.50	138.00	-2	6,005	-0.03%
2021/09/13	1.1	139.05	0	0.00	138.50	1.1	6,083	0.02%
2021/09/10	4	141.63	1.1	140.74	144.50	2.9	6,200	0.05%
2021/09/09	1	139.50	3.1	139.37	141.00	-2.1	6,439	-0.03%
2021/09/08	3.2	139.00	2.1	138.43	137.50	1.1	6,568	0.02%
2021/09/07	0.1	140.50	0	0.00	141.50	0.1	6,608	0.00%
2021/09/06	2	147.00	1	148.00	145.50	1	6,826	0.01%
2021/09/03	1	149.00	5	149.60	148.50	-4	7,138	-0.06%
2021/09/02	4	147.38	3	150.17	147.50	1	7,195	0.01%
2021/09/01	7.1	148.71	4	149.75	152.00	3.1	7,157	0.04%
2021/08/31	14	144.96	6.1	145.49	145.00	7.9	7,103	0.11%
2021/08/30	2	143.50	2	143.75	143.50	0	7,113	0.00%
2021/08/27	16.1	144.37	1	142.50	142.50	15.1	7,142	0.21%
2021/08/26	9	147.33	7	148.64	145.00	2	7,202	0.03%
2021/08/25	0	0.00	2.1	142.26	145.00	-2.1	7,326	-0.03%
2021/08/24	1	138.00	1	141.50	137.00	0	7,323	0.00%
2021/08/23	1	140.00	1	140.50	140.00	0	7,362	0.00%
2021/08/19	1	135.50	0	0.00	135.50	1	7,484	0.01%
2021/08/18	5	134.40	6	135.08	142.00	-1	7,595	-0.01%
2021/08/17	4	135.00	1	135.50	134.00	3	7,767	0.04%
2021/08/16	7.1	131.86	7.1	136.14	134.50	-0.1	7,963	0.00%
2021/08/13	29.2	144.12	2	145.00	143.00	27.2	7,790	0.35%
2021/08/12	8	156.88	0	159.00	158.50	8	7,552	0.11%
2021/08/11	9.1	158.37	1	156.00	156.00	8.1	7,576	0.11%
2021/08/10	6	161.17	1	164.00	163.00	5	7,581	0.07%
2021/08/09	9.1	162.79	18	161.28	162.00	-8.9	7,659	-0.12%
2021/08/06	13.1	165.55	0	0.00	165.50	13.1	7,759	0.17%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	169.00	29	169.71	168.50	-28	8,069	-0.35%
2021/08/03	7	171.00	4.2	170.53	170.50	2.8	8,134	0.03%
2021/08/02	0.1	171.50	1	171.00	172.00	-1	8,146	-0.01%
2021/07/30	3.1	169.71	7.1	169.50	168.00	-4.1	8,183	-0.05%
2021/07/29	0	0.00	7.1	166.82	171.50	-7.1	8,221	-0.09%
2021/07/28	30.1	162.99	2	163.75	163.50	28.1	8,249	0.34%
2021/07/27	4.2	172.80	4.1	173.51	170.50	0.1	8,269	0.00%
2021/07/26	11	175.27	1.5	175.33	175.00	9.5	8,304	0.11%
2021/07/23	0	0.00	0.1	171.00	172.50	-0.1	8,256	0.00%
2021/07/22	0.1	172.00	5.1	170.30	168.00	-5	8,207	-0.06%
2021/07/21	27.3	168.02	1.3	165.44	167.50	26	8,146	0.32%
2021/07/20	0.3	177.50	0.1	177.15	175.00	0.2	7,935	0.00%
2021/07/19	6.2	180.65	3	179.33	179.00	3.2	7,871	0.04%
2021/07/16	8	184.69	18.1	184.45	184.50	-10.1	7,815	-0.13%
2021/07/15	9	187.72	26.2	188.11	188.00	-17.2	7,706	-0.22%
2021/07/14	9	185.83	12.2	184.81	183.00	-3.2	7,431	-0.04%
2021/07/13	19.1	184.07	34	185.57	180.00	-14.9	7,207	-0.21%
2021/07/12	15	178.27	65.1	176.82	186.00	-50.1	6,948	-0.72%
2021/07/09	1	171.50	9	171.00	170.50	-8	6,644	-0.12%
2021/07/08	8	174.88	10	175.65	173.00	-2	6,766	-0.03%
2021/07/07	5	172.90	5	173.20	172.00	0	6,750	0.00%
2021/07/06	1	168.50	0.1	169.50	168.00	0.9	6,792	0.01%
2021/07/05	3.5	173.07	0	0.00	172.00	3.5	6,838	0.05%
2021/07/02	16	162.66	4	168.50	168.50	12	6,829	0.18%
2021/07/01	19	167.39	5.1	165.46	164.00	13.9	6,840	0.20%
2021/06/30	32	169.86	0	0.00	169.00	32	6,861	0.47%
2021/06/29	1	170.00	1.1	169.68	168.50	-0.1	6,940	0.00%
2021/06/28	4	173.13	3	173.50	173.00	1	7,134	0.01%
2021/06/25	21	177.60	13	178.81	174.00	8	7,129	0.11%
2021/06/24	1	176.00	20.2	177.55	176.50	-19.2	7,045	-0.27%
2021/06/23	34	176.49	7.4	175.66	175.00	26.6	7,014	0.38%
2021/06/22	0	0.00	1	171.50	170.50	-1	6,885	-0.01%
2021/06/21	11.4	172.75	6	173.83	171.50	5.4	6,832	0.08%
2021/06/18	6	178.83	14.6	179.00	177.00	-8.6	6,705	-0.13%
2021/06/17	3	172.83	9	174.06	174.50	-6	6,484	-0.09%
2021/06/16	2.1	170.69	1	171.50	169.50	1.1	6,390	0.02%
2021/06/15	15	172.23	16.1	173.97	172.00	-1.1	6,359	-0.02%
2021/06/11	1.1	166.00	24	165.21	167.00	-22.9	6,218	-0.37%
2021/06/10	20	156.95	22	159.23	160.00	-2	5,943	-0.03%
2021/06/09	0	0.00	1	154.00	152.00	-1	5,890	-0.02%
2021/06/07	1	155.00	7	153.57	154.00	-6	5,999	-0.10%
2021/06/04	7	154.07	0	0.00	151.50	7	5,961	0.12%
2021/06/03	2	155.00	4	158.00	157.00	-2	5,978	-0.03%
2021/06/02	15.1	160.07	1	160.00	157.50	14.1	5,940	0.24%
2021/06/01	1	155.50	1	153.50	155.00	0	5,765	0.00%
2021/05/28	5.1	154.10	11	153.23	154.00	-5.9	5,953	-0.10%
2021/05/27	5	150.00	20	150.63	149.00	-15	5,968	-0.25%
2021/05/26	4	150.25	13	152.04	150.00	-9	5,931	-0.15%
2021/05/25	17	148.65	4	146.88	146.50	13	5,877	0.22%
2021/05/24	9	131.78	5	140.40	143.50	4	5,725	0.07%
2021/05/21	8	126.50	1	129.00	130.50	7	5,541	0.13%
2021/05/20	2	127.50	0	0.00	124.50	2	5,629	0.04%
2021/05/19	13	126.35	0	0.00	127.50	13	5,799	0.22%
2021/05/18	6	126.17	7	129.64	131.00	-1	5,877	-0.02%
2021/05/17	12	118.67	5	125.10	123.50	7	5,961	0.12%
2021/05/14	25	132.70	10	127.20	127.00	15	6,002	0.25%
2021/05/13	12	131.00	10	130.30	132.00	2	6,118	0.03%
2021/05/12	32	127.16	13	129.23	122.00	19	6,583	0.29%
2021/05/11	6	134.92	4	138.75	135.00	2	6,563	0.03%
2021/05/10	0	0.00	2	150.00	147.00	-2	6,685	-0.03%
2021/05/07	9	147.56	10	148.65	151.50	-1	6,828	-0.01%
2021/05/06	5	142.80	0	0.00	142.50	5	7,030	0.07%
2021/05/05	1	150.00	13	147.00	145.00	-12	7,264	-0.17%
2021/05/04	16.1	138.85	21	146.71	139.50	-4.9	8,261	-0.06%
2021/05/03	10	149.05	4	147.50	146.00	6	8,256	0.07%
2021/04/29	1	156.00	0.2	159.00	156.00	0.8	8,413	0.01%
2021/04/28	3	159.83	8	158.75	158.00	-5	8,642	-0.06%
2021/04/27	6	160.42	1	160.50	159.50	5	8,883	0.06%
2021/04/26	3	158.67	3	158.67	158.50	0	9,122	0.00%
2021/04/23	1	155.50	1	157.00	159.50	0	9,430	0.00%
2021/04/22	4.1	158.80	5.1	158.06	156.00	-1	9,853	-0.01%
2021/04/21	1	160.00	1	160.50	159.50	0	10,035	0.00%
2021/04/20	1	157.59	1	162.00	162.00	0	10,308	0.00%
2021/04/19	1	158.00	1.3	158.85	158.00	-0.3	10,647	0.00%
2021/04/16	12	162.00	7	161.29	161.00	5	11,002	0.05%
2021/04/15	1.1	156.50	1	157.50	164.50	0.1	11,521	0.00%
2021/04/14	11.1	161.78	19	157.47	159.00	-7.9	12,043	-0.07%
2021/04/13	15.1	165.77	1	167.50	164.50	14.1	12,703	0.11%
2021/04/12	14	169.29	4	168.13	168.00	10	12,875	0.08%
2021/04/09	8	175.81	4	175.00	175.00	4	13,056	0.03%
2021/04/08	5	178.00	4	178.63	178.50	1	13,451	0.01%
2021/04/07	2	178.50	4	179.63	179.50	-2	13,495	-0.01%
2021/04/06	7	177.50	3	176.00	176.00	4	13,482	0.03%
2021/04/01	7	179.93	5	179.00	179.00	2	13,519	0.01%
2021/03/31	15	179.97	21.3	180.09	181.00	-6.3	13,493	-0.05%
2021/03/30	0	0.00	3	173.67	173.50	-3	13,352	-0.02%
2021/03/29	3	172.00	3	172.50	172.50	0	13,563	0.00%
2021/03/26	2.2	171.23	2	173.50	173.00	0.2	13,815	0.00%
2021/03/25	0	0.00	2	169.25	166.50	-2	14,068	-0.01%
2021/03/24	1	168.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	1	170.50	0	0.00	170.00	1	14,331	0.01%
2021/03/22	7	171.79	7	171.86	171.00	0	14,591	0.00%
2021/03/19	2	175.00	0	0.00	174.50	2	15,058	0.01%
2021/03/18	4	175.13	5	174.40	174.50	-1	15,457	-0.01%
2021/03/17	34.1	175.76	35	173.61	173.00	-0.9	16,019	-0.01%
2021/03/16	5	172.30	1	172.50	172.00	4	16,435	0.02%
2021/03/15	4	174.13	5	173.60	173.00	-1	17,301	-0.01%
2021/03/12	1.2	174.67	4	176.13	174.00	-2.8	18,042	-0.02%
2021/03/11	6	170.17	0	0.00	174.50	6	18,240	0.03%
2021/03/10	5	169.40	3	168.00	168.00	2	18,435	0.01%
2021/03/09	2	166.75	0.5	165.50	169.50	1.5	18,692	0.01%
2021/03/08	0	0.00	1	172.00	166.50	-1	18,842	-0.01%
2021/03/05	2	170.00	4	169.75	170.00	-2	18,948	-0.01%
2021/03/04	4	174.00	1	173.00	173.00	3	19,169	0.02%
2021/03/03	9.2	173.10	10	175.55	177.50	-0.8	19,401	0.00%
2021/03/02	12	169.96	2	173.25	166.50	10	19,411	0.05%
2021/02/26	3.1	172.23	6	172.67	173.00	-2.9	19,843	-0.01%
2021/02/25	7.5	178.28	5	175.80	175.00	2.5	20,021	0.01%
2021/02/24	10.1	178.23	6	178.67	177.00	4.1	20,393	0.02%
2021/02/23	8.2	177.85	4.1	178.39	178.50	4.1	20,736	0.02%
2021/02/22	21.2	183.57	6	182.00	181.50	15.2	21,242	0.07%
2021/02/19	16.2	183.29	12.2	183.47	183.50	4	21,752	0.02%
2021/02/18	4.1	179.26	3	179.00	179.00	1.1	22,257	0.00%
2021/02/17	11.5	179.96	5	180.60	181.00	6.5	22,991	0.03%
2021/02/05	9.1	175.67	5	174.60	174.50	4.1	23,351	0.02%
2021/02/04	48	172.31	12	174.00	174.00	36	23,961	0.15%
2021/02/03	33.2	181.49	7	178.50	178.00	26.2	24,408	0.11%
2021/02/02	17	191.97	8	192.13	192.50	9	24,549	0.04%
2021/02/01	15.2	183.51	8	186.44	191.00	7.2	25,135	0.03%
2021/01/29	13.1	190.00	10	191.10	185.50	3.1	25,467	0.01%
2021/01/28	18.2	194.25	1	196.50	192.00	17.2	25,635	0.07%
2021/01/27	14	204.71	11	203.09	203.00	3	25,941	0.01%
2021/01/26	47	208.25	52	210.96	203.00	-5	26,040	-0.02%
2021/01/25	5	200.60	3	200.00	200.00	2	24,975	0.01%
2021/01/22	9	201.72	17	203.06	203.00	-8	24,898	-0.03%
2021/01/21	9	199.67	13.1	200.95	203.00	-4.1	24,715	-0.02%
2021/01/20	16.1	197.57	3	201.00	195.00	13.1	24,517	0.05%
2021/01/19	11	203.82	18.8	202.83	204.00	-7.8	24,299	-0.03%
2021/01/18	18	199.08	11	199.00	202.50	7	24,131	0.03%
2021/01/15	19.2	202.97	20	207.45	193.00	-0.9	23,970	0.00%
2021/01/14	7	203.86	4	202.88	199.00	3	23,591	0.01%
2021/01/13	54	202.92	6	203.25	202.00	48	23,410	0.21%
2021/01/12	12	202.83	16	203.06	199.50	-4	23,156	-0.02%
2021/01/11	12	202.83	18.8	204.43	205.50	-6.8	22,830	-0.03%
2021/01/08	31	204.19	33	202.74	196.00	-2	22,519	-0.01%
2021/01/07	26	201.19	48	201.26	203.00	-22	22,024	-0.10%
2021/01/06	30	195.98	54	194.62	193.00	-24	21,470	-0.11%
2021/01/05	14	189.93	30	191.12	188.00	-16	20,708	-0.08%
2021/01/04	12.1	184.60	13	188.19	187.50	-0.9	20,524	0.00%
2020/12/31	42.5	183.27	31	184.94	183.50	11.5	20,324	0.06%
2020/12/30	4	173.38	5	174.20	176.50	-1	19,893	-0.01%
2020/12/29	4	172.00	3	171.50	171.50	1	19,833	0.01%
2020/12/28	6	172.08	7	172.43	172.00	-1	19,785	-0.01%
2020/12/25	15.3	170.29	5	169.90	169.00	10.3	19,703	0.05%
2020/12/24	12.1	171.36	5	170.60	170.00	7.1	19,653	0.04%
2020/12/23	16	172.06	6	172.42	173.50	10	19,578	0.05%
2020/12/22	8	169.25	12	169.25	167.50	-4	19,489	-0.02%
2020/12/21	11	164.23	16.2	163.84	164.00	-5.2	19,295	-0.03%
2020/12/18	8	172.31	8	172.75	171.50	0	19,108	0.00%
2020/12/17	11	172.82	10	174.15	175.00	1	19,345	0.01%
2020/12/16	8	175.44	5.1	173.34	171.50	2.9	19,198	0.02%
2020/12/15	7	174.21	10	172.95	171.00	-3	18,978	-0.02%
2020/12/14	22	179.18	15	180.53	176.00	7	18,544	0.04%
2020/12/11	27	196.50	7	192.21	188.00	20	18,244	0.11%
2020/12/10	17	205.76	33	206.00	208.50	-16	17,953	-0.09%
2020/12/09	43.2	206.76	83	205.46	204.00	-39.8	17,732	-0.22%
2020/12/08	18	192.56	50.1	193.73	199.00	-32.1	16,902	-0.19%
2020/12/07	10	178.05	9.2	180.75	181.00	0.9	16,210	0.01%
2020/12/04	33.2	181.71	3	178.67	176.50	30.2	16,011	0.19%
2020/12/03	50	177.23	15	181.40	185.00	35	15,856	0.22%
2020/12/02	18	178.72	7	178.14	177.00	11	15,706	0.07%
2020/12/01	3	179.50	2	179.00	180.50	1	15,636	0.01%
2020/11/30	5	178.00	40	180.06	179.50	-35	15,668	-0.22%
2020/11/27	58	175.72	57	174.25	177.00	1	15,781	0.01%
2020/11/25	6	179.92	8	178.50	179.00	-2	15,522	-0.01%
2020/11/24	3	190.17	4	187.13	185.00	-1	15,127	-0.01%
2020/11/23	44	190.17	52	188.53	190.00	-8	15,109	-0.05%
2020/11/20	122	190.32	111	190.48	187.00	11	15,053	0.07%	大買/大賣/
2020/11/19	205	191.25	204	185.37	189.50	1	14,903	0.01%	大買/大賣/
2020/11/18	242	184.99	246	186.72	186.50	-4	14,501	-0.03%	大買/大賣/
2020/11/17	125.1	184.68	120	185.31	179.50	5.1	14,192	0.04%	大買/大賣/
2020/11/16	41	179.78	52	181.30	190.00	-11	13,878	-0.08%
2020/11/13	155	169.64	158	170.48	175.00	-3	13,259	-0.02%	大買/大賣/
2020/11/12	184	172.93	218	168.71	170.00	-34	12,977	-0.26%	大買/大賣/
2020/11/11	153	165.67	160	166.65	171.00	-7	12,355	-0.06%	大買/大賣/
2020/11/10	69	157.20	81	157.22	160.00	-12	11,944	-0.10%
2020/11/09	106	151.34	101	155.60	156.50	5	11,295	0.04%	大買/大賣/
2020/11/06	25	140.92	46	141.26	142.50	-21	10,799	-0.19%
2020/11/05	40	134.68	11	135.36	136.50	29	10,591	0.27%
2020/11/04	104	131.65	110	133.08	135.00	-6	10,510	-0.06%	大買/大賣/
2020/11/03	23	128.17	28	129.25	127.00	-5	10,071	-0.05%
2020/11/02	0	0.00	1	119.00	119.50	-1	9,829	-0.01%
2020/10/30	3	120.00	3	120.00	120.00	0	9,998	0.00%
2020/10/29	3	116.33	3	119.50	121.00	0	10,137	0.00%
2020/10/28	7	122.29	4	120.75	120.50	3	10,289	0.03%
2020/10/27	0	0.00	2	122.25	124.00	-2	10,407	-0.02%
2020/10/26	2	123.00	5	126.00	122.50	-3	10,636	-0.03%
2020/10/23	11	123.73	17	123.59	124.50	-6	10,925	-0.05%
2020/10/22	8	118.88	3	120.00	121.00	5	11,681	0.04%
2020/10/21	56	119.52	55	118.50	117.00	1	12,242	0.01%
2020/10/20	3	116.33	1	117.50	117.50	2	12,615	0.02%
2020/10/19	5	119.00	2	118.50	118.50	3	12,784	0.02%
2020/10/16	6	121.92	4	119.13	118.50	2	13,006	0.02%
2020/10/15	11	123.95	19	123.21	123.00	-8	13,396	-0.06%
2020/10/14	5	122.90	7	122.86	122.50	-2	13,720	-0.01%
2020/10/13	3	122.00	11	123.23	123.50	-8	14,190	-0.06%
2020/10/12	8	123.00	41	122.93	121.50	-33	14,629	-0.23%
2020/10/08	7	121.43	9	121.44	121.00	-2	15,305	-0.01%
2020/10/07	0	0.00	12	118.46	118.00	-12	15,940	-0.08%
2020/10/06	4	118.25	4.1	117.38	117.00	-0.1	16,476	0.00%
2020/10/05	0	0.00	1	116.50	116.50	-1	17,141	-0.01%
2020/09/30	3	114.67	1	114.50	117.00	2	17,743	0.01%
2020/09/29	2	114.25	2	115.00	113.50	0	18,154	0.00%
2020/09/28	5	113.80	4	113.38	114.00	1	18,800	0.01%
2020/09/25	46	113.61	41	113.32	110.50	5	19,141	0.03%
2020/09/24	7	115.43	6.1	115.26	115.00	0.9	19,447	0.00%
2020/09/23	12	118.25	10	117.40	119.50	2	20,036	0.01%
2020/09/22	15	118.83	21	119.57	118.00	-6	20,364	-0.03%
2020/09/21	3	127.00	4	126.25	125.50	-1	20,809	0.00%
2020/09/18	1	128.50	3	129.00	127.00	-2	21,670	-0.01%
2020/09/17	4	127.88	3	127.00	127.00	1	22,528	0.00%
2020/09/16	3	128.83	0	0.00	128.00	3	23,416	0.01%
2020/09/15	43	132.43	42	130.14	129.50	1	23,469	0.00%
2020/09/14	31	130.40	12	130.42	131.50	19	23,225	0.08%
2020/09/11	3	124.00	8	125.31	125.50	-5	23,024	-0.02%
2020/09/10	4	127.00	4	125.50	125.00	0	22,969	0.00%
2020/09/09	0	0.00	2	126.50	126.50	-2	22,944	-0.01%
2020/09/08	2	124.00	4	124.63	126.00	-2	22,944	-0.01%
2020/09/07	13	128.50	8	124.25	124.00	5	22,954	0.02%
2020/09/04	4	124.00	9	126.78	129.00	-5	22,976	-0.02%
2020/09/03	6	129.42	24	128.56	127.50	-18	22,886	-0.08%
2020/09/02	20	128.68	47	129.50	129.00	-27	22,798	-0.12%
2020/09/01	11	124.05	16	125.31	125.50	-5	22,541	-0.02%
2020/08/31	1	122.50	9	123.44	123.50	-8	22,476	-0.04%
2020/08/28	23	122.85	6	121.92	123.00	17	22,550	0.08%
2020/08/27	5	123.50	5	122.60	121.50	0	22,530	0.00%
2020/08/26	16	121.91	21	122.21	122.00	-5	22,493	-0.02%
2020/08/25	24	114.29	20	116.43	118.00	4	22,183	0.02%
2020/08/24	2	109.25	3	109.67	112.00	-1	21,931	0.00%
2020/08/21	26	105.31	29	107.31	110.00	-3	21,832	-0.01%
2020/08/20	33	104.94	36	105.00	102.00	-3	21,572	-0.01%
2020/08/19	23	113.93	52	113.35	112.50	-29	21,309	-0.14%
2020/08/18	24	117.83	26	117.94	118.00	-2	21,142	-0.01%
2020/08/17	9	122.89	0	0.00	122.00	9	20,998	0.04%
2020/08/14	30	119.15	117	121.46	126.00	-87	21,133	-0.41%	大賣/
2020/08/13	27	122.98	11	121.41	120.50	16	20,947	0.08%
2020/08/12	17	124.65	63	124.62	123.50	-46	20,939	-0.22%
2020/08/11	21	130.02	16	130.25	127.50	5	20,872	0.02%
2020/08/10	2	130.25	9	129.28	128.00	-7	20,869	-0.03%
2020/08/07	5	129.40	7	128.93	126.50	-2	20,790	-0.01%
2020/08/06	49	128.70	19	128.53	128.50	30	20,802	0.14%
2020/08/05	17	129.62	19	128.26	127.00	-2	20,761	-0.01%
2020/08/04	15	128.53	8	128.13	128.00	7	20,817	0.03%
2020/08/03	19	127.71	25	127.04	125.00	-6	20,802	-0.03%
2020/07/31	11	123.73	11	124.18	126.00	0	20,709	0.00%
2020/07/30	21.1	125.33	17	125.56	123.00	4.1	20,683	0.02%
2020/07/29	19	119.95	17	121.50	125.00	2	20,576	0.01%
2020/07/28	67	130.85	37	133.00	119.00	30	20,433	0.15%
2020/07/27	20	127.60	29	128.53	130.00	-9	19,670	-0.05%
2020/07/24	23	124.65	20	125.70	122.00	3	19,162	0.02%
2020/07/23	18	125.78	16	126.25	125.50	2	18,906	0.01%
2020/07/22	22	125.80	45	126.34	128.00	-23	18,943	-0.12%
2020/07/21	24	127.21	43	126.17	126.50	-19	18,718	-0.10%
2020/07/20	8	118.38	8	119.19	120.50	0	18,387	0.00%
2020/07/17	25	122.20	24	122.54	121.50	1	18,135	0.01%
2020/07/16	17	126.09	12	125.21	128.00	5	17,773	0.03%
2020/07/15	70	129.67	71	129.29	125.00	-1	17,379	-0.01%
2020/07/14	39	140.27	15	139.37	136.50	24	16,998	0.14%
2020/07/13	28	134.48	31	136.92	140.50	-3	16,475	-0.02%
2020/07/10	41	134.50	52	131.38	128.00	-11	16,084	-0.07%
2020/07/09	35	140.19	53	138.24	138.00	-18	15,491	-0.12%
2020/07/08	19	132.58	24	133.25	133.00	-5	14,981	-0.03%
2020/07/07	67	126.40	82	127.66	129.50	-15	14,728	-0.10%
2020/07/06	67	124.41	80	123.43	123.00	-13	14,173	-0.09%
2020/07/03	41	122.89	16	121.22	119.50	25	13,982	0.18%
2020/07/02	52	121.63	99	123.12	125.00	-47	13,554	-0.35%
2020/07/01	26	116.83	31	116.13	116.00	-5	12,873	-0.04%
2020/06/30	53	117.08	42	115.13	112.00	11	12,431	0.09%
2020/06/29	31	111.02	63	111.87	115.00	-32	11,637	-0.27%
2020/06/24	57	103.24	44	103.26	105.50	13	10,716	0.12%
2020/06/23	56	93.38	108	94.21	96.10	-52	9,831	-0.53%	大賣/
2020/06/22	34	87.01	12	86.60	87.40	22	8,916	0.25%
2020/06/19	38	84.42	14	83.99	84.00	24	8,763	0.27%
2020/06/18	12	83.35	6	84.22	84.40	6	8,698	0.07%
2020/06/17	6	81.72	5	81.34	81.30	1	8,622	0.01%
2020/06/16	6	81.30	9	82.04	82.30	-3	8,616	-0.03%
2020/06/15	9	80.36	0	0.00	79.80	9	8,564	0.11%
2020/06/12	24	78.66	6	79.85	81.50	18	8,550	0.21%
2020/06/11	17	84.12	11	82.35	81.60	6	8,523	0.07%
2020/06/10	4	86.10	1	86.00	86.10	3	8,428	0.04%
2020/06/09	16	85.96	0	0.00	86.00	16	8,424	0.19%
2020/06/08	6	87.07	9	87.16	86.80	-3	8,733	-0.03%
2020/06/05	7	86.66	1	85.90	86.80	6	8,930	0.07%
2020/06/04	22	87.43	38	87.28	86.50	-16	9,056	-0.18%
2020/06/03	9	85.87	20	86.32	85.90	-11	9,109	-0.12%
2020/06/02	5	86.20	56	86.87	84.00	-51	9,114	-0.56%
2020/06/01	2	83.70	4.1	84.48	85.20	-2.1	9,265	-0.02%
2020/05/29	4	81.93	3	81.70	81.70	1	9,465	0.01%
2020/05/28	6	83.65	5	82.84	81.50	1	9,550	0.01%
2020/05/27	31	84.36	4	84.10	84.00	27	9,539	0.28%
2020/05/26	14	85.44	11	84.95	84.50	3	9,532	0.03%
2020/05/25	6	82.62	5	83.28	83.40	1	9,439	0.01%
2020/05/22	3	82.67	8	83.44	81.90	-5	9,445	-0.05%
2020/05/21	43	84.04	9	83.67	84.50	34	9,372	0.36%
2020/05/20	1	78.80	0	0.00	78.20	1	9,126	0.01%
2020/05/19	6	78.92	3	77.90	77.70	3	9,054	0.03%
2020/05/18	6	79.90	0	0.00	79.10	6	8,949	0.07%
2020/05/15	19.1	82.40	7	83.16	83.50	12.1	8,879	0.14%
2020/05/14	5	87.48	12	87.16	85.20	-7	8,911	-0.08%
2020/05/13	25	87.96	0	0.00	88.40	25	9,000	0.28%
2020/05/12	3	86.73	15	87.63	86.10	-12	9,134	-0.13%
2020/05/11	30	86.58	37	86.90	87.30	-7	9,661	-0.07%
2020/05/08	32	84.88	30	85.40	84.80	2	9,777	0.02%
2020/05/07	13	83.91	14	83.34	83.70	-1	9,807	-0.01%
2020/05/06	9	81.92	12	82.37	81.70	-3	9,836	-0.03%
2020/05/05	8	85.76	66	85.66	83.50	-58	9,946	-0.58%
2020/05/04	50	84.42	51	84.18	85.00	-1	9,910	-0.01%
2020/04/30	93	83.54	49	84.00	82.70	44	9,851	0.45%
2020/04/29	33	82.85	2	82.85	81.90	31	9,859	0.31%
2020/04/28	5	82.64	17	82.13	82.00	-12	9,997	-0.12%
2020/04/27	34	80.57	40	81.12	83.00	-6	9,876	-0.06%
2020/04/24	46	77.80	1	77.90	77.70	45	9,790	0.46%
2020/04/23	14	78.11	25	77.97	78.10	-11	10,157	-0.11%
2020/04/22	15	74.69	3	75.57	76.80	12	10,429	0.12%
2020/04/21	37	77.22	44	75.87	75.00	-7	10,445	-0.07%
2020/04/20	15	77.99	7	78.87	78.60	8	10,568	0.08%
2020/04/17	24	82.20	87	80.47	79.40	-63	10,565	-0.60%
2020/04/16	36	76.71	9	77.48	78.00	27	10,358	0.26%
2020/04/15	29	74.87	70	74.68	74.70	-41	10,145	-0.40%
2020/04/14	29	73.46	14	73.41	73.60	15	9,967	0.15%
2020/04/13	1	72.50	1	72.90	72.10	0	9,871	0.00%
2020/04/10	10	73.45	25	73.43	74.50	-15	9,748	-0.15%
2020/04/09	19	71.23	14	71.46	71.20	5	9,553	0.05%
2020/04/08	37	72.01	8	72.43	73.30	29	9,411	0.31%
2020/04/07	0	0.00	2	67.00	69.00	-2	9,184	-0.02%
2020/04/01	4	60.85	0	0.00	61.00	4	9,162	0.04%
2020/03/31	2	57.55	0	0.00	59.00	2	9,188	0.02%
2020/03/27	7	60.30	1	59.90	57.00	6	9,680	0.06%
2020/03/26	0	0.00	1	56.40	58.50	-1	9,843	-0.01%
2020/03/25	34	55.30	0	0.00	55.30	34	10,074	0.34%
2020/03/24	1	50.20	0	0.00	50.30	1	10,400	0.01%
2020/03/23	2	44.20	1	46.00	45.80	1	10,540	0.01%
2020/03/20	3	45.90	0	0.00	48.55	3	10,709	0.03%
2020/03/18	1	52.00	6	51.25	49.05	-5	11,755	-0.04%
2020/03/17	6	55.75	0	0.00	54.50	6	12,081	0.05%
2020/03/16	9	61.07	11	64.80	59.90	-2	12,017	-0.02%
2020/03/13	10	66.50	5	66.50	66.50	5	11,967	0.04%
2020/03/12	56	76.75	33	76.94	73.80	23	11,995	0.19%
2020/03/11	30	85.30	43	85.75	82.00	-13	11,586	-0.11%
2020/03/10	27	84.27	8	84.88	88.90	19	11,269	0.17%
2020/03/09	24	87.16	25	86.56	85.40	-1	11,052	-0.01%
2020/03/06	2	92.95	25	93.02	92.20	-23	10,805	-0.21%
2020/03/05	5	92.82	13	94.02	94.40	-8	10,694	-0.07%
2020/03/04	3	91.37	5	92.06	90.50	-2	10,369	-0.02%
2020/03/03	10	91.50	1	91.00	93.30	9	10,123	0.09%
2020/03/02	20	85.72	0	0.00	88.00	20	10,366	0.19%
2020/02/27	8	89.79	0	0.00	88.90	8	10,608	0.08%
2020/02/26	5	91.60	0	0.00	91.00	5	10,801	0.05%
2020/02/25	11	91.91	2	92.00	92.80	9	11,563	0.08%
2020/02/21	2	91.00	2	91.00	90.70	0	12,145	0.00%
2020/02/20	1	90.80	18	89.91	90.50	-17	12,200	-0.14%
2020/02/19	2	89.45	2	89.60	89.60	0	12,238	0.00%
2020/02/18	16	89.94	0	0.00	87.10	16	12,283	0.13%
2020/02/17	29	92.56	22	93.02	90.30	7	12,367	0.06%
2020/02/14	15	93.10	33	92.42	92.90	-18	12,039	-0.15%
2020/02/13	29	94.37	51	94.28	92.20	-22	11,828	-0.19%
2020/02/12	53	92.82	60	93.60	93.90	-7	11,698	-0.06%
2020/02/11	48	88.74	33	89.17	90.30	15	11,126	0.13%
2020/02/10	23	82.14	18	83.76	82.10	5	10,831	0.05%
2020/02/07	22	82.35	9	82.02	81.50	13	10,693	0.12%
2020/02/06	14	82.34	23	82.54	84.50	-9	10,615	-0.08%
2020/02/05	12	79.49	2	79.70	79.10	10	10,467	0.10%
2020/02/04	15	79.57	20	79.34	80.20	-5	10,441	-0.05%
2020/02/03	25	71.81	29	73.70	74.70	-4	10,361	-0.04%
2020/01/31	8	79.29	1	78.50	78.60	7	10,724	0.07%
2020/01/30	22	80.70	1	80.70	80.70	21	10,841	0.19%
2020/01/20	10	90.21	21	90.08	89.60	-11	11,261	-0.10%
2020/01/17	164	89.60	159	90.35	90.00	5	11,488	0.04%	大買/大賣/
2020/01/16	25	84.82	512	85.90	87.20	-487	11,434	-4.26%	大賣/鉅額交易
2020/01/15	26	84.12	15	83.67	83.50	11	11,303	0.10%
2020/01/14	3	83.27	27	83.78	84.60	-24	11,542	-0.21%
2020/01/13	2	80.45	3	81.17	80.60	-1	11,503	-0.01%
2020/01/10	10	80.38	11	81.99	80.30	-1	11,529	-0.01%
2020/01/09	4	80.70	26	80.23	80.80	-22	11,344	-0.19%
2020/01/08	39	77.55	0	0.00	77.00	39	11,346	0.34%
2020/01/07	5	77.00	0	0.00	76.30	5	11,372	0.04%
2020/01/03	0	0.00	1	78.90	79.20	-1	11,433	-0.01%
2020/01/02	1	81.90	0	0.00	80.00	1	11,458	0.01%
2019/12/31	4	79.50	1	79.50	80.50	3	11,465	0.03%
2019/12/30	0	0.00	3	80.00	80.00	-3	11,489	-0.03%
2019/12/27	1	81.20	0	0.00	81.00	1	11,507	0.01%
2019/12/26	5	79.88	2	79.15	79.50	3	11,499	0.03%
2019/12/25	22	79.05	12	79.83	77.80	10	11,476	0.09%
2019/12/24	5	79.38	12	79.82	80.50	-7	11,212	-0.06%
2019/12/23	10	77.48	13	77.48	77.70	-3	11,084	-0.03%
2019/12/20	16	79.88	6	79.75	78.80	10	10,936	0.09%
2019/12/19	77	83.83	99	83.58	83.00	-22	10,824	-0.20%
2019/12/18	35	82.04	24	82.63	83.00	11	10,621	0.10%
2019/12/17	30	82.81	6	82.53	82.80	24	10,511	0.23%
2019/12/16	71	82.12	48	82.38	83.50	23	10,491	0.22%
2019/12/13	528	82.92	137	80.65	79.40	391	10,099	3.87%	大買/大賣/鉅額交易
2019/12/12	22	76.49	23	78.30	79.70	-1	9,473	-0.01%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/09	3	70.20	3	70.67	71.50	0	9,189	0.00%
2019/12/04	20	66.60	22	67.35	67.40	-2	9,452	-0.02%
2019/12/03	3	64.60	0	0.00	65.00	3	9,504	0.03%
2019/12/02	3	64.70	0	0.00	64.80	3	9,657	0.03%
2019/11/29	3	66.10	0	0.00	66.00	3	9,701	0.03%
2019/11/28	10	64.75	3	65.50	65.70	7	9,726	0.07%
2019/11/27	17	67.11	9	67.11	66.20	8	9,792	0.08%
2019/11/26	9	70.20	19	70.89	69.90	-10	9,471	-0.11%
2019/11/25	12	70.33	60	70.72	70.30	-48	9,255	-0.52%
2019/11/22	118	71.77	76	71.76	71.00	42	9,023	0.47%	大買/
2019/11/21	64	66.58	26	67.43	70.00	38	8,275	0.46%
2019/11/20	9	63.74	13	64.62	63.70	-4	7,756	-0.05%
2019/11/19	12	63.24	16	63.48	64.10	-4	7,777	-0.05%
2019/11/18	12	64.09	7	64.04	63.50	5	8,006	0.06%
2019/11/15	3	64.67	2	64.25	64.00	1	8,002	0.01%
2019/11/14	17	61.88	13	63.33	64.30	4	7,985	0.05%
2019/11/13	1	64.20	1	63.60	63.60	0	8,007	0.00%
2019/11/12	0	0.00	5	62.50	63.60	-5	8,029	-0.06%
2019/11/11	30	60.64	3	60.80	60.90	27	8,044	0.34%
2019/11/08	3	67.30	3	67.03	67.00	0	7,968	0.00%
2019/11/07	17	64.51	0	0.00	64.20	17	7,975	0.21%
2019/11/06	0	0.00	1	67.80	65.90	-1	8,028	-0.01%
2019/11/05	20	66.66	6	66.00	66.60	14	8,016	0.17%
2019/11/04	5	67.00	7	67.03	67.00	-2	8,031	-0.02%
2019/11/01	4	65.70	14	65.17	65.70	-10	7,989	-0.13%
2019/10/31	10	63.75	4	63.70	62.90	6	7,970	0.08%
2019/10/30	107	65.33	139.4	65.07	65.30	-32.4	7,902	-0.41%	大買/大賣/
2019/10/29	20	61.82	40	62.19	62.50	-20	7,459	-0.27%
2019/10/28	80	61.71	106	60.99	62.50	-26	7,213	-0.36%	大賣/
2019/10/25	39	58.23	49	58.51	58.40	-10	6,847	-0.15%
2019/10/24	6	55.55	18	55.77	57.10	-12	6,622	-0.18%
2019/10/23	16	53.46	30	53.73	53.20	-14	6,388	-0.22%
2019/10/22	9	52.23	55	52.64	53.40	-46	6,493	-0.71%
2019/10/21	24	50.46	67	50.60	50.70	-43	6,472	-0.66%
2019/10/18	5	48.75	17	48.62	48.75	-12	6,602	-0.18%
2019/10/17	2	46.85	2	46.80	47.10	0	6,751	0.00%
2019/10/16	10	47.10	5	46.83	46.60	5	6,805	0.07%
2019/10/15	6	46.94	1	46.15	46.70	5	6,832	0.07%
2019/10/14	1	46.45	4	45.75	45.85	-3	6,886	-0.04%
2019/10/09	4	46.93	0	0.00	46.75	4	6,921	0.06%
2019/10/08	2	47.43	19	47.56	46.80	-17	7,248	-0.23%
2019/10/07	6	48.01	3	47.93	47.80	3	7,375	0.04%
2019/10/04	1	48.00	7	49.03	48.00	-6	7,409	-0.08%
2019/10/03	4	48.23	1	48.25	48.45	3	7,488	0.04%
2019/10/02	3	47.55	4	47.25	47.65	-1	7,522	-0.01%
2019/10/01	3	48.15	1	48.50	47.80	2	7,684	0.03%
2019/09/27	6	47.17	16	47.86	47.80	-10	7,994	-0.13%
2019/09/26	8	48.06	4	48.03	47.70	4	8,055	0.05%
2019/09/25	12	48.59	0	0.00	48.60	12	7,997	0.15%
2019/09/24	7	50.46	8	50.75	49.20	-1	7,972	-0.01%
2019/09/23	20	50.71	24	50.94	51.60	-4	7,820	-0.05%
2019/09/20	0	0.00	14	49.76	49.65	-14	7,658	-0.18%
2019/09/19	72	50.09	26	50.10	49.75	46	7,631	0.60%
2019/09/18	1	48.45	2	48.63	48.70	-1	7,452	-0.01%
2019/09/17	10	48.69	4	48.24	48.20	6	7,429	0.08%
2019/09/16	8	49.75	8	49.28	49.15	0	7,406	0.00%
2019/09/12	4	49.36	4	49.14	49.10	0	7,355	0.00%
2019/09/11	8	49.36	3	48.90	48.90	5	7,347	0.07%
2019/09/10	11	48.87	11	48.41	48.70	0	7,287	0.00%
2019/09/09	10	49.76	8	49.56	49.55	2	7,298	0.03%
2019/09/06	57	50.62	28	49.98	49.60	29	7,253	0.40%
2019/09/05	15	49.23	12	49.48	49.10	3	6,993	0.04%
2019/09/04	12	49.28	12	49.52	49.00	0	6,930	0.00%
2019/09/03	0	0.00	7	48.46	48.15	-7	6,843	-0.10%
2019/09/02	5	47.75	1	47.80	47.80	4	6,790	0.06%
2019/08/30	5	48.17	12	48.24	48.10	-7	6,767	-0.10%
2019/08/29	0	0.00	2	46.80	46.95	-2	6,653	-0.03%
2019/08/28	8	47.34	10	47.39	46.50	-2	6,616	-0.03%
2019/08/27	4	45.99	0	0.00	45.75	4	6,507	0.06%
2019/08/26	11	45.70	1	45.90	45.25	10	6,483	0.15%
2019/08/23	8	47.64	5	47.50	47.10	3	6,419	0.05%
2019/08/22	12	48.32	41	49.27	48.20	-29	6,365	-0.46%
2019/08/21	91	49.23	83	49.26	49.50	8	6,219	0.13%
2019/08/20	6	47.55	8	47.69	46.70	-2	5,900	-0.03%
2019/08/19	0	0.00	10	47.24	47.20	-10	5,832	-0.17%
2019/08/16	35	47.17	0	0.00	46.15	35	5,768	0.61%
2019/08/15	2	46.25	9	47.85	49.10	-7	5,559	-0.13%
2019/08/14	1	48.00	0	0.00	47.70	1	5,492	0.02%
2019/08/13	8	49.46	5	48.35	47.70	3	5,415	0.06%
2019/08/12	3	49.50	7	49.01	48.90	-4	5,341	-0.07%
2019/08/08	6	47.93	22	47.14	47.85	-16	5,247	-0.30%
2019/08/07	20	45.12	13	45.85	44.30	7	5,122	0.14%
2019/08/06	19	43.74	4	43.00	45.05	15	5,075	0.30%
2019/08/05	13	46.90	6	47.48	46.35	7	4,992	0.14%
2019/08/02	19	46.81	1	46.30	46.50	18	4,936	0.36%
2019/08/01	5	48.10	1	48.50	48.25	4	4,875	0.08%
2019/07/31	3	48.67	9	48.43	49.00	-6	4,831	-0.12%
2019/07/30	12	48.05	7	48.61	47.50	5	4,736	0.11%
2019/07/29	13	50.15	4	50.10	49.50	9	4,617	0.19%
2019/07/26	6	51.55	3	51.00	51.00	3	4,519	0.07%
2019/07/25	4	50.78	11	50.75	51.50	-7	4,353	-0.16%
2019/07/24	19	50.41	28	50.84	51.50	-9	4,223	-0.21%
2019/07/23	17	49.26	20	48.82	48.05	-3	3,858	-0.08%
2019/07/22	16	47.23	42	47.01	48.95	-26	3,506	-0.74%
2019/07/19	24	44.61	24	44.52	44.50	0	3,149	0.00%
2019/07/18	19	43.14	22	42.44	41.95	-3	2,877	-0.10%
2019/07/17	7	43.64	1	43.30	43.25	6	2,829	0.21%
2019/07/16	11	44.04	17	44.16	44.00	-6	2,815	-0.21%
2019/07/15	13	42.68	1	43.90	43.65	12	2,741	0.44%
2019/07/12	15	44.01	28	44.02	43.10	-13	2,702	-0.48%
2019/07/11	6	41.50	18	42.74	43.00	-12	2,412	-0.50%
2019/07/10	4	40.55	1	40.60	40.80	3	2,316	0.13%
2019/07/09	26	41.35	16	42.08	40.40	10	2,410	0.41%
2019/07/08	7	41.64	13	42.33	41.30	-6	2,324	-0.26%
2019/07/05	25	41.62	11	41.65	42.40	14	2,310	0.61%
2019/07/04	15	40.29	62	40.31	40.30	-47	2,161	-2.17%
2019/07/03	21	38.96	29	38.42	39.30	-8	1,933	-0.41%
2019/07/02	7	35.29	5	35.65	35.75	2	1,850	0.11%
2019/07/01	6	35.15	0	0.00	35.20	6	1,845	0.33%
2019/06/28	5	34.05	0	0.00	34.35	5	1,851	0.27%
2019/06/27	4	33.93	0	0.00	33.80	4	1,887	0.21%
2019/06/25	7	33.73	1	33.80	33.65	6	1,971	0.30%
2019/06/24	5	34.36	0	0.00	34.20	5	2,078	0.24%
2019/06/21	3	34.83	0	0.00	34.65	3	2,070	0.14%
2019/06/20	3	34.58	5	34.40	34.55	-2	2,057	-0.10%
2019/06/19	22	34.52	10	35.00	34.40	12	2,078	0.58%
2019/06/18	6	34.53	3	34.40	34.70	3	2,061	0.15%
2019/06/17	20	34.94	4	34.93	34.85	16	2,070	0.77%
2019/06/14	1	34.05	2	33.85	33.80	-1	2,016	-0.05%
2019/06/13	10	33.69	0	0.00	33.60	10	2,022	0.49%
2019/06/12	3	34.12	0	0.00	34.30	3	2,045	0.15%
2019/06/11	17	34.11	14	34.37	34.00	3	2,045	0.15%
2019/06/10	11	32.17	1	32.55	32.45	10	1,978	0.51%
2019/06/06	2	31.75	0	0.00	31.65	2	1,978	0.10%
2019/06/05	10	31.50	1	31.55	31.55	9	1,972	0.46%
2019/06/04	4	31.60	0	0.00	31.40	4	1,980	0.20%
2019/06/03	4	31.98	0	0.00	32.05	4	2,032	0.20%
2019/05/30	5	32.39	0	0.00	32.35	5	2,038	0.25%
2019/05/29	3	32.67	0	0.00	32.60	3	2,041	0.15%
2019/05/28	8	31.75	0	0.00	33.15	8	2,048	0.39%
2019/05/27	7	31.74	0	0.00	31.55	7	2,075	0.34%
2019/05/23	0	0.00	8	31.64	31.50	-8	2,102	-0.38%
2019/05/22	8	33.65	3	34.00	33.00	5	2,137	0.23%
2019/05/20	6	33.79	11	33.54	33.45	-5	2,227	-0.22%
2019/05/15	5	35.65	0	0.00	36.15	5	2,541	0.20%
2019/05/14	8	35.31	8	34.00	35.10	0	2,621	0.00%
2019/05/13	2	35.05	0	0.00	35.00	2	2,659	0.08%
2019/05/10	2	35.45	1	35.65	35.60	1	2,744	0.04%
2019/05/09	5	36.86	37	37.01	36.10	-32	2,759	-1.16%
2019/05/08	8	37.79	1	37.90	37.75	7	2,768	0.25%
2019/05/06	9	38.74	0	0.00	38.50	9	2,907	0.31%
2019/05/03	0	0.00	2	40.10	39.75	-2	3,405	-0.06%
2019/05/02	3	39.27	0	0.00	39.80	3	3,565	0.08%
2019/04/30	4	39.05	14	39.30	39.60	-10	3,570	-0.28%
2019/04/29	30	40.11	6	39.35	39.30	24	3,562	0.67%
2019/04/26	7	40.99	1	40.85	40.75	6	3,544	0.17%
2019/04/25	3	41.90	18	41.99	42.00	-15	3,523	-0.43%
2019/04/24	0.2	42.15	0	0.00	42.05	0.2	3,522	0.01%
2019/04/23	12.2	42.51	0	0.00	42.50	12.2	3,508	0.35%
2019/04/22	1	43.25	6	43.34	43.30	-5	3,497	-0.14%
2019/04/19	5	41.95	3	41.95	41.80	2	3,463	0.06%
2019/04/18	32	42.16	13	42.73	41.40	19	3,447	0.55%
2019/04/17	10	43.45	43	44.07	43.60	-33	3,387	-0.97%
2019/04/16	5.1	43.13	1	43.50	43.30	4.1	3,329	0.12%
2019/04/15	21	43.64	14	43.63	44.00	7	3,260	0.21%
2019/04/12	6	42.10	2.6	42.49	42.00	3.4	3,118	0.11%
2019/04/11	12	42.27	12	42.53	41.20	0	3,102	0.00%
2019/04/10	12	42.15	0	0.00	41.90	12	3,043	0.39%
2019/04/09	9	41.80	6	42.90	42.70	3	3,017	0.10%
2019/04/08	2	41.50	17	41.49	41.45	-15	2,915	-0.51%
2019/04/03	3	40.90	0	0.00	40.90	3	2,892	0.10%
2019/04/02	6	41.93	2	42.00	41.45	4	2,886	0.14%
2019/04/01	9	40.81	10	41.71	40.95	-1	2,858	-0.03%
2019/03/29	19	40.48	0	0.00	40.00	19	2,810	0.68%
2019/03/28	47	41.55	2	41.30	40.70	45	2,797	1.61%
2019/03/27	14	41.05	28	41.39	41.60	-14	2,738	-0.51%
2019/03/25	5	39.40	0	0.00	38.95	5	2,649	0.19%
2019/03/22	0	0.00	10	40.24	40.50	-10	2,641	-0.38%
2019/03/21	7	39.06	2	38.90	39.00	5	2,615	0.19%
2019/03/20	1	39.20	2	39.53	39.15	-1	2,631	-0.04%
2019/03/19	5	39.35	1	39.35	39.15	4	2,632	0.15%
2019/03/18	6	39.58	5	39.50	39.35	1	2,645	0.04%
2019/03/15	7	39.34	1	39.80	39.45	6	2,655	0.23%
2019/03/14	1	38.40	1	39.10	38.50	0	2,645	0.00%
2019/03/13	7	38.47	1	38.60	38.35	6	2,674	0.22%
2019/03/12	9	39.22	2	39.30	38.50	7	2,703	0.26%
2019/03/11	8	38.74	1	38.75	38.85	7	2,736	0.26%
2019/03/08	3	37.75	4	37.39	38.45	-1	2,814	-0.04%
2019/03/07	13	38.73	18	38.86	38.00	-5	2,872	-0.17%
2019/03/06	6	40.43	1	40.10	40.05	5	2,892	0.17%
2019/03/05	15	40.56	0	0.00	40.60	15	2,926	0.51%
2019/03/04	8	40.74	2	40.85	40.65	6	2,959	0.20%
2019/02/27	2	39.95	2	40.10	40.00	0	2,970	0.00%
2019/02/26	6	40.65	4	40.69	40.20	2	2,979	0.07%
2019/02/25	1	41.05	25	40.89	40.75	-24	3,017	-0.80%
2019/02/22	8	41.08	0	0.00	40.75	8	3,024	0.26%
2019/02/21	3	42.00	5	42.03	41.50	-2	3,023	-0.07%
2019/02/20	5	41.18	2	40.90	41.10	3	2,984	0.10%
2019/02/19	6	42.33	4	42.51	41.40	2	2,963	0.07%
2019/02/18	17	40.85	28	40.72	41.10	-11	2,940	-0.37%
2019/02/15	37	42.98	11	42.56	42.00	26	2,897	0.90%
2019/02/14	33	42.49	20	42.82	43.25	13	2,836	0.46%
2019/02/13	19	41.16	10	41.03	41.10	9	2,698	0.33%
2019/02/12	4	40.04	3	39.92	39.55	1	2,629	0.04%
2019/02/11	36	39.23	8	39.30	39.80	28	2,624	1.07%
2019/01/30	21	37.71	7	38.00	38.00	14	2,563	0.55%
2019/01/29	8	37.56	1	37.50	37.45	7	2,623	0.27%
2019/01/28	19	38.33	2	38.35	38.20	17	2,676	0.64%
2019/01/25	22	38.32	34	38.07	38.10	-12	2,673	-0.45%
2019/01/24	80	38.07	62	37.96	38.30	18	2,630	0.68%
2019/01/23	12	35.56	15	36.40	37.00	-3	2,159	-0.14%
2019/01/22	1	33.75	0	0.00	33.65	1	2,019	0.05%
2019/01/21	2	33.65	0	0.00	33.50	2	2,031	0.10%
2019/01/18	4	33.40	0	0.00	33.55	4	2,082	0.19%
2019/01/16	5	32.50	3	33.10	33.10	2	2,164	0.09%
2019/01/15	3	32.10	0	0.00	32.05	3	2,188	0.14%
2019/01/11	9	32.92	0	0.00	32.65	9	2,273	0.40%
2019/01/10	4	33.54	0	0.00	33.60	4	2,281	0.18%
2019/01/04	7	31.98	0	0.00	32.30	7	2,508	0.28%
2019/01/03	3	33.02	0	0.00	32.85	3	2,569	0.12%
2019/01/02	4	33.64	0	0.00	33.75	4	2,641	0.15%
2018/12/27	1	33.85	0	0.00	33.65	1	2,816	0.04%
2018/12/26	9	34.17	0	0.00	33.60	9	2,819	0.32%
2018/12/25	3	34.28	0	0.00	34.20	3	2,829	0.11%
2018/12/24	9	35.20	0	0.00	34.90	9	2,839	0.32%
2018/12/22	4	34.23	0	0.00	34.50	4	2,854	0.14%
2018/12/18	11	35.58	1	35.20	35.15	10	2,888	0.35%
2018/12/17	3	36.20	0	0.00	36.20	3	2,898	0.10%
2018/12/14	9	36.84	0	0.00	36.90	9	2,936	0.31%
2018/12/11	5	36.30	0	0.00	36.00	5	2,989	0.17%
2018/12/06	9	36.71	0	0.00	36.50	9	3,194	0.28%
2018/12/05	8	38.79	0	0.00	38.65	8	3,204	0.25%
2018/12/04	0	0.00	4	40.31	40.00	-4	3,221	-0.12%
2018/12/03	50	39.96	8	40.31	40.80	42	3,242	1.30%
2018/11/30	16	37.45	9	37.99	38.00	7	3,177	0.22%
2018/11/29	24	37.29	32	37.21	36.50	-8	3,152	-0.25%
2018/11/28	25	36.01	0	0.00	36.30	25	3,150	0.79%
2018/11/27	1	35.20	6	35.33	35.50	-5	3,147	-0.16%
2018/11/22	8	34.41	0	0.00	33.80	8	3,231	0.25%
2018/11/21	5	33.63	0	0.00	34.70	5	3,255	0.15%
2018/11/20	6	34.10	3	33.98	34.10	3	3,288	0.09%
2018/11/19	4	34.44	0	0.00	34.50	4	3,308	0.12%
2018/11/15	14	33.38	1	33.95	33.70	13	3,416	0.38%
2018/11/13	11	33.52	10	34.16	35.30	1	3,790	0.03%
2018/11/12	2	35.90	0	0.00	35.55	2	3,909	0.05%
2018/11/09	11	35.07	0	0.00	35.45	11	3,940	0.28%
2018/11/08	22	36.56	24	36.49	35.10	-2	3,953	-0.05%
2018/11/07	0	0.00	1	35.50	36.00	-1	3,938	-0.03%
2018/11/06	6	35.44	1	35.70	34.85	5	3,983	0.13%
2018/11/05	1	36.20	44	34.66	37.35	-43	3,980	-1.08%
2018/11/02	4	35.38	4	35.40	35.00	0	3,990	0.00%
2018/11/01	0	0.00	5	34.58	34.80	-5	3,981	-0.13%
2018/10/31	6	33.20	2	33.20	33.00	4	4,014	0.10%
2018/10/30	32	32.04	0	0.00	31.70	32	4,161	0.77%
2018/10/29	7	32.07	0	0.00	32.00	7	4,148	0.17%
2018/10/26	7	31.18	0	0.00	32.35	7	4,163	0.17%
2018/10/25	5	33.39	0	0.00	32.30	5	4,145	0.12%
2018/10/24	3	34.60	0	0.00	35.35	3	4,114	0.07%
2018/10/22	16	34.26	3	35.72	36.05	13	4,080	0.32%
2018/10/19	5	34.00	0	0.00	34.25	5	4,066	0.12%
2018/10/18	2	35.15	0	0.00	35.40	2	4,033	0.05%
2018/10/17	13	36.21	0	0.00	35.50	13	4,051	0.32%
2018/10/16	0	0.00	1	34.85	35.50	-1	4,109	-0.02%
2018/10/15	3	33.80	5	34.25	34.50	-2	4,119	-0.05%
2018/10/12	6	31.55	0	0.00	32.35	6	4,089	0.15%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	16	37.11	7	35.01	34.80	9	4,030	0.22%
2018/10/08	6	39.89	0	0.00	37.85	6	4,021	0.15%
2018/10/05	18	41.22	0	0.00	39.80	18	4,160	0.43%
2018/10/04	2	44.05	1	44.20	44.15	1	4,088	0.02%
2018/10/03	9	44.35	0	0.00	44.60	9	4,111	0.22%
2018/10/02	1	45.80	2	45.90	45.60	-1	4,132	-0.02%
2018/10/01	2	45.30	2	45.20	46.15	0	4,158	0.00%
2018/09/28	2	44.40	0	0.00	44.50	2	4,241	0.05%
2018/09/27	1	45.15	0	0.00	44.75	1	4,267	0.02%
2018/09/26	0	0.00	1	46.30	45.40	-1	4,284	-0.02%
2018/09/25	3	45.12	1	45.50	46.30	2	4,307	0.05%
2018/09/21	2	43.85	7	44.30	44.50	-5	4,321	-0.12%
2018/09/20	10	43.85	2	43.60	43.30	8	4,336	0.18%
2018/09/19	5	45.18	9	45.67	45.00	-4	4,340	-0.09%
2018/09/18	11	45.47	1	45.00	44.85	10	4,366	0.23%
2018/09/17	0	0.00	1	47.10	46.95	-1	4,410	-0.02%
2018/09/14	8	45.79	8	46.09	47.90	0	4,438	0.00%
2018/09/13	1	45.05	6	44.72	45.05	-5	4,433	-0.11%
2018/09/12	19	44.07	3	43.27	43.20	16	4,445	0.36%
2018/09/11	8	47.16	0	0.00	46.90	8	4,497	0.18%
2018/09/10	1	46.95	2	47.98	46.20	-1	4,775	-0.02%
2018/09/07	1	48.50	2	48.63	49.25	-1	4,878	-0.02%
2018/09/06	2	50.70	5	51.02	50.50	-3	4,877	-0.06%
2018/09/05	5	51.88	2	51.90	51.40	3	4,910	0.06%
2018/09/04	6	51.30	12	51.98	51.90	-6	4,927	-0.12%
2018/09/03	7	50.06	6	50.40	49.80	1	4,920	0.02%
2018/08/31	10	50.82	7	50.49	51.40	3	4,944	0.06%
2018/08/30	0	0.00	5	50.86	50.50	-5	5,026	-0.10%
2018/08/28	3	50.23	11	50.19	50.70	-8	5,122	-0.16%
2018/08/27	2	47.80	7	48.06	48.45	-5	5,167	-0.10%
2018/08/23	5	46.18	9	46.80	47.60	-4	5,431	-0.07%
2018/08/22	1	47.05	5	47.15	46.95	-4	5,505	-0.07%
2018/08/21	6	46.25	6	45.43	46.50	0	5,605	0.00%
2018/08/20	27	47.02	6	44.98	44.60	21	5,688	0.37%
2018/08/17	19	50.29	17	51.18	49.20	2	5,577	0.04%
2018/08/16	11	54.95	18	55.33	54.60	-7	5,737	-0.12%
2018/08/15	0	0.00	1	55.40	55.30	-1	5,824	-0.02%
2018/08/14	9	55.71	0	0.00	56.70	9	6,281	0.14%
2018/08/13	7	55.44	0	0.00	55.90	7	6,524	0.11%
2018/08/10	9	59.84	6	60.00	58.20	3	6,505	0.05%
2018/08/09	7	61.24	9	62.10	61.00	-2	6,484	-0.03%
2018/08/08	4	60.10	0	0.00	60.10	4	6,496	0.06%
2018/08/07	5	59.00	10	60.30	60.60	-5	6,623	-0.08%
2018/08/06	7	54.24	5	58.22	59.20	2	6,601	0.03%
2018/08/03	5	60.10	0	0.00	60.10	5	6,480	0.08%
2018/08/02	4	60.30	2	60.00	59.80	2	6,568	0.03%
2018/07/31	1	58.90	0	0.00	59.30	1	6,607	0.02%
2018/07/30	3	57.70	21	59.27	57.70	-18	6,648	-0.27%
2018/07/27	3	59.07	2	59.40	59.60	1	6,701	0.01%
2018/07/26	2	60.20	2	59.40	58.80	0	6,753	0.00%
2018/07/24	1	58.30	0	0.00	59.60	1	6,847	0.01%
2018/07/23	0	0.00	5	58.62	58.20	-5	6,874	-0.07%
2018/07/20	7	64.90	5	63.70	63.40	2	6,858	0.03%
2018/07/19	2	64.40	2	63.50	63.00	0	6,858	0.00%
2018/07/18	1	63.30	2	62.90	62.80	-1	6,915	-0.01%
2018/07/17	1	63.60	2	64.30	62.80	-1	6,945	-0.01%
2018/07/16	3	63.10	2	63.45	63.00	1	6,935	0.01%
2018/07/13	6	64.13	8	64.36	63.80	-2	6,892	-0.03%
2018/07/12	1	59.10	2	59.65	59.80	-1	6,751	-0.01%
2018/07/11	0	0.00	6	57.70	58.10	-6	6,782	-0.09%
2018/07/10	1	56.90	2	56.80	57.50	-1	6,794	-0.01%
2018/07/09	3	55.17	6	54.87	55.20	-3	6,819	-0.04%
2018/07/06	5	54.04	6	54.67	54.30	-1	6,863	-0.01%
2018/07/05	3	58.27	1	59.80	57.60	2	6,871	0.03%
2018/07/04	5	59.40	3	59.47	58.60	2	6,896	0.03%
2018/07/03	3	59.13	8	59.61	58.50	-5	6,918	-0.07%
2018/07/02	2	60.95	0	0.00	61.00	2	6,962	0.03%
2018/06/29	1	60.00	5	59.72	60.80	-4	6,971	-0.06%
2018/06/28	0	0.00	4	58.05	58.00	-4	6,950	-0.06%
2018/06/27	3	60.27	1	60.90	58.80	2	6,970	0.03%
2018/06/25	2	61.20	0	0.00	60.90	2	6,964	0.03%
2018/06/22	4	63.08	5	63.76	63.00	-1	7,101	-0.01%
2018/06/21	5	65.06	3	65.10	65.30	2	7,276	0.03%
2018/06/20	7	63.03	19	62.52	64.10	-12	7,278	-0.16%
2018/06/19	3	64.60	23	64.46	64.30	-20	7,169	-0.28%
2018/06/15	26	72.77	11	71.74	71.40	15	6,933	0.22%
2018/06/14	0	0.00	1	70.00	70.40	-1	6,884	-0.01%
2018/06/13	6	70.87	5	69.32	69.20	1	6,928	0.01%
2018/06/12	3	70.90	3	70.50	70.50	0	7,086	0.00%
2018/06/11	3	70.37	7	70.97	70.10	-4	7,271	-0.06%
2018/06/08	1	72.20	4	72.08	71.50	-3	7,345	-0.04%
2018/06/07	8	74.73	13	73.63	72.90	-5	7,612	-0.07%
2018/06/06	10	73.25	9	73.82	73.00	1	7,774	0.01%
2018/06/05	3	72.67	5	73.02	72.10	-2	7,830	-0.03%
2018/06/04	25	73.52	13	72.99	72.70	12	7,807	0.15%
2018/06/01	0	0.00	2	70.50	70.10	-2	7,751	-0.03%
2018/05/31	9	72.01	7	71.74	70.90	2	7,704	0.03%
2018/05/30	11	73.27	16	73.32	73.00	-5	7,571	-0.07%
2018/05/29	4	75.98	8	76.16	74.90	-4	7,497	-0.05%
2018/05/28	8	75.94	8	75.70	75.10	0	7,378	0.00%
2018/05/25	21	74.48	17	74.10	73.20	4	7,271	0.06%
2018/05/24	15	74.58	11	73.70	73.80	4	7,205	0.06%
2018/05/23	9	71.96	14	71.68	70.70	-5	7,078	-0.07%
2018/05/22	28	71.49	30	71.60	72.20	-2	7,194	-0.03%
2018/05/21	8	68.59	16	68.84	69.40	-8	6,877	-0.12%
2018/05/18	1	63.10	0	0.00	63.10	1	6,979	0.01%
2018/05/17	2	66.95	4	66.58	65.30	-2	6,951	-0.03%
2018/05/16	2	67.40	1	66.40	66.40	1	7,154	0.01%
2018/05/15	3	65.73	6	66.40	67.00	-3	7,358	-0.04%
2018/05/14	26	62.87	5	62.22	63.40	21	7,452	0.28%
2018/05/11	7	62.87	2	64.60	62.30	5	7,482	0.07%
2018/05/10	4	63.98	6	63.75	64.50	-2	7,516	-0.03%
2018/05/09	5	62.62	8	62.75	61.90	-3	7,592	-0.04%
2018/05/08	0	0.00	5	62.00	61.40	-5	7,650	-0.07%
2018/05/07	5	62.14	4	62.08	62.90	1	7,823	0.01%
2018/05/04	4	60.33	8	61.34	61.50	-4	7,886	-0.05%
2018/05/03	1	59.50	2	60.30	59.50	-1	7,912	-0.01%
2018/05/02	1	60.30	8	59.55	60.40	-7	8,047	-0.09%
2018/04/30	2	56.10	2	56.30	57.90	0	8,141	0.00%
2018/04/27	1	54.90	6	54.78	54.90	-5	8,263	-0.06%
2018/04/26	6	55.38	6	56.87	53.70	0	8,558	0.00%
2018/04/25	2	54.90	4	56.13	57.10	-2	8,678	-0.02%
2018/04/24	12	56.11	7	56.69	56.00	5	8,806	0.06%
2018/04/23	7	59.69	1	59.30	59.20	6	9,012	0.07%
2018/04/19	0	0.00	2	61.90	61.90	-2	9,529	-0.02%
2018/04/18	10	61.30	13	60.33	61.20	-3	9,643	-0.03%
2018/04/17	18	60.80	14	60.95	60.70	4	9,895	0.04%
2018/04/13	0	0.00	4	63.50	63.50	-4	10,590	-0.04%
2018/04/12	35	62.39	34	61.25	62.40	1	10,774	0.01%
2018/04/11	6	61.27	0	0.00	61.10	6	10,948	0.05%
2018/04/10	2	64.05	2	63.55	63.00	0	11,167	0.00%
2018/04/09	9	63.12	10	63.59	62.70	-1	11,366	-0.01%
2018/04/03	6	63.77	4	65.00	64.10	2	11,541	0.02%
2018/04/02	1	66.30	1	67.10	66.30	0	11,640	0.00%
2018/03/31	1	66.40	1	66.20	66.20	0	11,838	0.00%
2018/03/30	3	67.60	5	68.12	66.20	-2	11,981	-0.02%
2018/03/29	3	67.70	2	67.65	67.00	1	12,188	0.01%
2018/03/28	12	67.36	3	67.03	66.20	9	12,285	0.07%
2018/03/27	11	72.03	13	71.05	68.40	-2	12,524	-0.02%
2018/03/26	23	69.33	21	69.07	70.60	2	12,551	0.02%
2018/03/23	8	63.16	2	63.90	65.70	6	12,542	0.05%
2018/03/22	8	66.30	2	68.00	66.10	6	12,725	0.05%
2018/03/21	7	68.44	2	68.60	67.80	5	12,931	0.04%
2018/03/20	18	67.03	15	66.81	67.20	3	13,239	0.02%
2018/03/19	16	70.12	5	70.60	69.00	11	13,717	0.08%
2018/03/16	3	69.80	6	70.38	70.30	-3	13,950	-0.02%
2018/03/15	11	70.87	26	71.28	71.20	-15	14,241	-0.11%
2018/03/14	9	68.16	7	68.03	68.90	2	14,539	0.01%
2018/03/13	24	67.84	9	67.69	68.00	15	14,988	0.10%
2018/03/12	14	62.84	33	63.02	65.60	-19	15,185	-0.13%
2018/03/09	10	59.46	9	60.69	59.70	1	15,259	0.01%
2018/03/08	1	58.50	5	58.66	58.40	-4	15,516	-0.03%
2018/03/07	2	58.70	1	59.30	58.00	1	15,768	0.01%
2018/03/06	0	0.00	1	57.80	58.00	-1	16,338	-0.01%
2018/03/05	1	56.80	0	0.00	56.80	1	16,639	0.01%
2018/03/02	5	58.02	5	57.40	58.20	0	17,129	0.00%
2018/03/01	4	56.78	2	56.85	57.50	2	17,425	0.01%
2018/02/27	9	57.57	0	0.00	57.20	9	17,791	0.05%
2018/02/26	13	57.64	1	57.70	56.90	12	17,987	0.07%
2018/02/23	11	58.44	16	59.21	58.70	-5	18,280	-0.03%
2018/02/22	10	56.31	16	56.64	56.80	-6	18,695	-0.03%
2018/02/21	4	53.63	16	54.04	53.40	-12	18,942	-0.06%
2018/02/12	35	52.68	22	53.00	51.60	13	19,135	0.07%
2018/02/09	6	57.30	1	57.30	57.30	5	19,299	0.03%
2018/02/08	9	64.77	2	64.50	63.60	7	19,581	0.04%
2018/02/07	20	67.93	15	67.20	64.50	5	19,761	0.03%
2018/02/06	11	68.76	6	67.60	67.60	5	19,925	0.03%
2018/02/05	5	74.76	4	75.08	75.10	1	19,735	0.01%
2018/02/02	3	77.30	4	77.68	78.00	-1	19,966	-0.01%
2018/02/01	8	77.73	7	78.27	77.50	1	20,568	0.00%
2018/01/31	5	76.68	11	77.02	77.50	-6	21,135	-0.03%
2018/01/30	14	76.72	18	76.90	75.60	-4	21,137	-0.02%
2018/01/29	4	76.18	8	76.84	76.00	-4	21,218	-0.02%
2018/01/26	7	74.76	2	74.90	75.00	5	21,171	0.02%
2018/01/25	15	77.42	2	77.95	75.00	13	21,192	0.06%
2018/01/24	5	74.82	20	75.33	77.30	-15	21,410	-0.07%
2018/01/23	22	76.48	10	76.47	75.50	12	21,282	0.06%
2018/01/22	34	76.91	46	78.84	76.00	-12	21,229	-0.06%
2018/01/19	23	80.09	28	80.10	79.60	-5	21,023	-0.02%
2018/01/18	3	79.33	4	79.58	78.70	-1	20,894	0.00%
2018/01/17	23	79.10	57	80.15	78.70	-34	20,796	-0.16%
2018/01/16	36	79.94	13	78.93	78.30	23	20,598	0.11%
2018/01/15	50	77.83	61	78.23	80.10	-11	20,533	-0.05%
2018/01/12	1	73.10	3	73.53	73.50	-2	20,312	-0.01%
2018/01/11	16	73.26	18	73.72	72.70	-2	20,526	-0.01%
2018/01/10	43	71.84	9	72.70	71.00	34	20,382	0.17%
2018/01/09	23	75.13	11	76.87	73.60	12	20,314	0.06%
2018/01/08	10	81.30	10	85.38	80.80	0	19,997	0.00%
2018/01/05	8	84.53	11	84.84	84.30	-3	20,234	-0.01%
2018/01/04	19	83.08	14	83.19	83.70	5	20,093	0.02%
2018/01/03	11	81.45	10	81.27	80.70	1	19,829	0.01%
2018/01/02	4	80.43	18	81.24	79.90	-14	19,745	-0.07%