精材 (3374)-美好-富順券商分點個股進出

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
116.5
漲跌
▼1.5
漲幅
-1.27%
成交量
694張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	17	118.32	1	118.00	116.50	16	1,213	1.32%
2024/05/22	31	118.00	6	118.00	118.00	25	1,324	1.89%
2024/05/21	31	116.15	1	115.50	115.50	30	1,392	2.15%
2024/05/20	44	116.45	0	0.00	115.50	44	1,502	2.93%
2024/05/17	1	116.50	0	0.00	116.50	1	1,584	0.06%
2024/05/16	55	117.18	0	0.00	116.50	55	1,695	3.24%
2024/05/15	0	0.00	6	117.42	116.00	-6	1,734	-0.35%
2024/05/14	1	117.00	1	117.50	117.50	0	1,802	0.00%
2024/05/10	46	117.14	0	0.00	118.50	46	1,900	2.42%
2024/05/09	22	117.86	1	118.00	115.50	21	1,959	1.07%
2024/05/08	1	115.50	0	0.00	117.00	1	1,975	0.05%
2024/05/07	1	115.50	1	115.50	115.50	0	2,001	0.00%
2024/05/06	1	117.50	0	0.00	115.50	1	2,011	0.05%
2024/05/03	3	119.00	1	119.50	117.00	2	2,021	0.10%
2024/05/02	15	116.47	0	0.00	116.50	15	2,043	0.73%
2024/04/29	0	0.00	5	117.50	118.00	-5	2,100	-0.24%
2024/04/26	5	115.00	0	0.00	117.00	5	2,129	0.23%
2024/04/25	2	114.50	0	0.00	114.50	2	2,190	0.09%
2024/04/23	0	0.00	2	112.50	113.50	-2	2,217	-0.09%
2024/04/22	0	0.00	9	113.44	111.00	-9	2,219	-0.41%
2024/04/18	0	0.00	2	117.50	117.50	-2	2,195	-0.09%
2024/04/17	1	117.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	1	117.50	4	118.00	117.50	-3	2,187	-0.14%
2024/04/11	1	125.50	2	125.50	125.50	-1	2,166	-0.05%
2024/04/09	1	130.00	1	129.50	127.50	0	2,159	0.00%
2024/04/08	2	127.00	3	127.83	127.00	-1	2,133	-0.05%
2024/04/02	1	127.50	1	128.00	127.50	0	2,130	0.00%
2024/03/29	1	123.50	1	123.50	124.00	0	2,127	0.00%
2024/03/27	2	123.75	0	0.00	124.00	2	2,137	0.09%
2024/03/26	0	0.00	4	125.50	124.50	-4	2,136	-0.19%
2024/03/25	0	0.00	11	127.55	127.50	-11	2,153	-0.51%
2024/03/22	16	129.66	1	129.00	128.50	15	2,159	0.69%
2024/03/21	2	126.75	1	128.00	127.00	1	2,134	0.05%
2024/03/20	1	127.00	2	128.50	126.00	-1	2,190	-0.05%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/13	1	128.00	1	130.50	126.50	0	2,357	0.00%
2024/03/12	4	128.38	0	0.00	129.50	4	2,385	0.17%
2024/03/11	1	128.50	10	128.50	128.50	-9	2,393	-0.38%
2024/03/08	15	132.57	21	135.43	129.50	-6	2,439	-0.25%
2024/03/07	11	133.82	6.3	132.06	131.50	4.7	2,390	0.20%
2024/03/06	0.3	133.00	0	0.00	132.00	0.3	2,447	0.01%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	1	131.00	0	0.00	130.50	1	2,580	0.04%
2024/03/01	1	129.50	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	0.00	1	131.00	132.00	-1	2,817	-0.04%
2024/02/27	3	131.00	2	131.00	128.50	1	2,893	0.03%
2024/02/26	10	132.00	0	0.00	130.50	10	3,073	0.33%
2024/02/23	28	134.55	8.4	132.90	132.50	19.6	3,063	0.64%
2024/02/22	0.2	131.50	3	131.17	131.50	-2.8	3,009	-0.09%
2024/02/21	3.2	129.77	0	0.00	129.50	3.2	2,972	0.11%
2024/02/20	3	135.33	2.2	136.86	135.50	0.8	2,886	0.03%
2024/02/19	1.2	135.63	2	133.00	133.50	-0.8	2,822	-0.03%
2024/02/16	2	132.00	13	131.46	132.50	-11	2,756	-0.40%
2024/02/15	10	129.50	3	130.00	131.50	7	2,759	0.25%
2024/02/05	2	128.00	0	0.00	126.50	2	2,821	0.07%
2024/02/02	2	127.50	0	0.00	128.00	2	2,833	0.07%
2024/02/01	1	127.00	1	127.00	126.00	0	2,787	0.00%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/23	2	127.00	0	0.00	127.00	2	2,959	0.07%
2024/01/19	1	127.50	0	0.00	125.50	1	2,939	0.03%
2024/01/15	10	124.00	1	123.50	123.50	9	2,988	0.30%
2024/01/12	1	122.50	0	0.00	122.00	1	3,070	0.03%
2024/01/11	1	123.00	0.1	123.50	122.50	0.9	3,149	0.03%
2024/01/10	0.1	121.50	0.1	121.00	121.50	0	3,164	0.00%
2024/01/09	0	0.00	0.3	121.50	120.50	-0.3	3,195	-0.01%
2024/01/04	1	126.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	0.1	125.50	0.3	124.00	124.00	-0.2	3,256	-0.01%
2023/12/29	0.5	127.50	0.6	127.00	127.50	-0.1	3,250	0.00%
2023/12/28	1.6	128.31	1.3	128.24	128.00	0.3	3,273	0.01%
2023/12/27	0.4	129.00	2	128.75	128.00	-1.6	3,291	-0.05%
2023/12/26	0	0.00	0.3	127.00	126.50	-0.3	3,311	-0.01%
2023/12/25	0.3	126.00	2	126.00	125.00	-1.7	3,377	-0.05%
2023/12/21	1	125.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	0	0.00	1	126.50	125.00	-1	3,405	-0.03%
2023/12/19	0	0.00	1	126.00	127.00	-1	3,373	-0.03%
2023/12/18	0	0.00	0.3	128.50	128.00	-0.3	3,370	-0.01%
2023/12/15	1.3	131.78	0	0.00	130.00	1.3	3,365	0.04%
2023/12/14	0	0.00	1	129.50	130.00	-1	3,308	-0.03%
2023/12/13	1.5	129.00	3.5	128.60	128.00	-2	3,271	-0.06%
2023/12/12	2.2	128.95	2	128.00	127.50	0.2	3,258	0.01%
2023/12/11	1.5	129.67	1	128.50	128.50	0.5	3,222	0.02%
2023/12/08	1.6	137.19	0	0.00	136.00	1.6	3,128	0.05%
2023/12/07	1.7	135.52	1	133.00	135.00	0.7	3,092	0.02%
2023/12/06	1	137.00	1	136.00	136.00	0	3,046	0.00%
2023/12/05	6.5	138.12	8	136.81	135.50	-1.5	3,037	-0.05%
2023/12/04	4.5	139.27	0.5	138.50	137.50	4	2,976	0.14%
2023/12/01	2.2	139.09	5	139.00	139.50	-2.8	2,929	-0.10%
2023/11/30	1.7	138.30	6	138.50	138.00	-4.3	2,840	-0.15%
2023/11/29	4.6	134.43	4.7	135.78	136.00	-0.1	2,739	0.00%
2023/11/28	4.5	133.79	0.3	133.00	132.50	4.2	2,664	0.16%
2023/11/27	4.5	136.72	4	138.00	133.50	0.5	2,531	0.02%
2023/11/24	2	138.25	1	139.50	136.50	1	2,387	0.04%
2023/11/22	2	131.75	0	0.00	133.50	2	2,096	0.10%
2023/11/21	10	133.45	3	132.67	132.50	7	2,064	0.34%
2023/11/20	3	131.50	1	130.50	131.00	2	2,017	0.10%
2023/11/17	0	0.00	11	129.00	129.50	-11	1,997	-0.55%
2023/11/16	0	0.00	9	129.00	128.00	-9	1,978	-0.45%
2023/11/15	2	131.50	1	129.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	1	130.00	130.00	-1	1,941	-0.05%
2023/11/13	2	129.75	3	131.33	128.50	-1	1,908	-0.05%
2023/11/10	4	127.75	2	126.75	127.00	2	1,789	0.11%
2023/11/09	10	127.00	1	128.50	129.00	9	1,763	0.51%
2023/11/08	20	127.50	0	0.00	128.50	20	1,773	1.13%
2023/11/07	7	130.29	20	129.50	130.00	-13	1,712	-0.76%
2023/11/06	26	126.54	8	127.37	128.00	18	1,633	1.10%
2023/11/03	5	120.80	1	121.00	121.00	4	1,518	0.26%
2023/11/02	1	119.50	0	0.00	120.00	1	1,517	0.07%
2023/10/31	1	119.00	0	0.00	115.50	1	1,516	0.07%
2023/10/26	4	120.38	1	121.00	117.50	3	1,550	0.19%
2023/10/25	0	0.00	3	123.00	122.50	-3	1,527	-0.20%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	117.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	1	121.50	3	121.00	120.00	-2	1,498	-0.13%
2023/10/19	0	0.00	11	118.64	123.50	-11	1,467	-0.75%
2023/10/18	10	116.00	0	0.00	116.00	10	1,470	0.68%
2023/10/13	1	117.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	1	119.00	119.00	-1	1,593	-0.06%
2023/10/06	6	112.00	0	0.00	112.00	6	1,719	0.35%
2023/09/28	1	117.00	2	115.50	117.50	-1	2,015	-0.05%
2023/09/27	5	116.40	3	113.50	118.00	2	2,224	0.09%
2023/09/07	1	117.50	0	0.00	115.50	1	3,711	0.03%
2023/08/31	0	0.00	1.1	113.86	114.00	-1.1	4,918	-0.02%
2023/08/29	0	110.50	0	0.00	111.50	0	4,931	0.00%
2023/08/25	0	0.00	0.2	111.50	111.00	-0.2	4,937	0.00%
2023/08/24	1	113.50	1	115.00	113.50	0	4,937	0.00%
2023/08/23	0	0.00	1	112.00	113.00	-1	4,936	-0.02%
2023/08/22	1	111.00	0	0.00	110.50	1	4,959	0.02%
2023/08/17	0	0.00	1	112.00	112.00	-1	4,932	-0.02%
2023/08/16	0	0.00	0.1	111.00	110.00	-0.1	4,920	0.00%
2023/08/14	1	109.50	0	0.00	109.00	1	4,897	0.02%
2023/08/11	0	0.00	1	113.50	113.50	-1	4,858	-0.02%
2023/08/10	1.2	113.50	0	0.00	113.00	1.2	4,851	0.02%
2023/08/04	0.1	119.00	0	0.00	121.00	0.1	4,784	0.00%
2023/08/02	0.1	120.25	5	120.50	120.50	-4.9	4,776	-0.10%
2023/07/31	1	130.00	0	0.00	125.00	1	4,721	0.02%
2023/07/26	0	0.00	1	125.50	125.50	-1	4,655	-0.02%
2023/07/25	0	0.00	1	130.00	129.00	-1	4,639	-0.02%
2023/07/24	0	0.00	10	125.00	126.50	-10	4,607	-0.22%
2023/07/21	2	129.75	1	129.50	129.50	1	4,566	0.02%
2023/07/20	1	134.50	1	136.50	136.50	0	4,510	0.00%
2023/07/19	2	135.00	0	0.00	134.00	2	4,475	0.04%
2023/07/18	0	0.00	2	135.50	132.50	-2	4,433	-0.05%
2023/07/17	1	135.00	0	0.00	134.00	1	4,399	0.02%
2023/07/14	8	136.88	2	137.25	138.00	6	4,358	0.14%
2023/07/13	8	137.06	5	136.50	134.50	3	4,332	0.07%
2023/07/12	2	134.75	3	136.83	137.00	-1	4,253	-0.02%
2023/07/11	12	137.25	13	133.96	133.50	-1	4,175	-0.02%
2023/07/10	3	135.50	2	136.00	136.00	1	4,119	0.02%
2023/07/07	2	133.25	8	134.19	134.00	-6	4,061	-0.15%
2023/07/06	4	136.63	2	136.25	135.00	2	3,973	0.05%
2023/07/05	9	142.33	4	140.75	140.00	5	3,862	0.13%
2023/07/04	5	138.30	6	140.50	144.50	-1	3,576	-0.03%
2023/07/03	1	131.00	3	130.50	131.50	-2	3,173	-0.06%
2023/06/30	0	0.00	22	125.98	128.50	-22	3,046	-0.72%
2023/06/29	0	0.00	1	126.00	126.00	-1	3,017	-0.03%
2023/06/28	19	130.32	2	128.50	126.50	17	3,009	0.56%
2023/06/27	2	127.75	5	127.80	126.50	-3	2,960	-0.10%
2023/06/26	2	125.50	0	0.00	124.50	2	2,867	0.07%
2023/06/21	2	124.50	2	123.50	123.00	0	2,813	0.00%
2023/06/20	2	126.75	2	128.50	126.50	0	2,776	0.00%
2023/06/19	5	130.10	4	129.25	129.00	1	2,744	0.04%
2023/06/16	3	127.67	0	0.00	127.00	3	2,673	0.11%
2023/06/15	4	132.00	7	133.79	130.00	-3	2,616	-0.11%
2023/06/14	3	129.00	1	132.00	129.00	2	2,456	0.08%
2023/06/13	4	128.25	7	129.50	130.00	-3	2,372	-0.13%
2023/06/12	8	132.25	5	134.50	128.00	3	2,139	0.14%
2023/06/09	6	125.00	7.1	126.37	128.00	-1.1	1,682	-0.07%
2023/06/08	9	116.11	12	118.08	116.50	-3	1,425	-0.21%
2023/06/07	5	110.30	4	111.75	113.00	1	1,147	0.09%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/02	2	105.75	0	0.00	105.00	2	1,148	0.17%
2023/05/26	1	105.50	0.1	105.50	104.50	0.9	1,146	0.08%
2023/05/23	0	0.00	6	101.00	100.50	-6	1,138	-0.53%
2023/05/19	0	0.00	5	99.70	99.70	-5	1,199	-0.42%
2023/05/16	0	0.00	1	99.30	99.10	-1	1,243	-0.08%
2023/05/09	1	98.50	0	0.00	98.40	1	1,398	0.07%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/05	1	100.50	0	0.00	99.90	1	1,431	0.07%
2023/05/03	1	99.70	0	0.00	99.50	1	1,479	0.07%
2023/04/28	1	99.10	0	0.00	98.00	1	1,579	0.06%
2023/04/25	1	98.30	0	0.00	97.80	1	1,649	0.06%
2023/04/21	1	104.00	0	0.00	102.00	1	1,639	0.06%
2023/04/19	7	108.71	8	107.69	107.50	-1	1,685	-0.06%
2023/04/18	2	111.50	2	110.25	110.50	0	1,686	0.00%
2023/04/17	2	106.75	1	110.00	110.00	1	1,643	0.06%
2023/04/14	1	107.00	1	106.50	106.50	0	1,612	0.00%
2023/04/13	1	106.50	1	107.00	106.50	0	1,613	0.00%
2023/04/12	1	107.50	1	107.50	107.00	0	1,616	0.00%
2023/04/10	2	107.00	2	107.25	107.00	0	1,630	0.00%
2023/04/07	1	107.50	1	107.50	107.00	0	1,632	0.00%
2023/03/30	0.1	109.00	1	109.00	109.00	-0.9	1,655	-0.05%
2023/03/29	2	109.25	2	107.50	107.50	0	1,661	0.00%
2023/03/24	2	111.00	0	0.00	110.50	2	1,643	0.12%
2023/03/23	5	110.50	1	110.50	110.00	4	1,629	0.25%
2023/03/20	1	108.00	0	0.00	108.00	1	1,614	0.06%
2023/03/16	0	0.00	1	104.50	105.00	-1	1,624	-0.06%
2023/03/15	1	109.00	0	0.00	107.50	1	1,645	0.06%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/13	1	107.50	0	0.00	107.00	1	1,736	0.06%
2023/03/10	2	110.25	11	110.00	110.00	-9	1,747	-0.52%
2023/03/09	4	111.75	2	111.50	111.50	2	1,840	0.11%
2023/03/08	6.1	112.00	10	111.70	111.50	-4	1,820	-0.22%
2023/03/06	0.1	105.50	1	105.00	105.50	-0.9	1,721	-0.05%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/23	1	102.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1	102.00	1	101.50	101.50	0	1,922	0.00%
2023/02/21	1	103.50	1	104.00	104.00	0	1,967	0.00%
2023/02/17	3	102.00	4	103.50	104.00	-1	2,329	-0.04%
2023/02/15	0	0.00	1	104.50	104.00	-1	2,338	-0.04%
2023/02/14	0	0.00	1	107.00	106.00	-1	2,348	-0.04%
2023/02/10	1	112.00	1	112.50	107.00	0	2,416	0.00%
2023/02/09	2	110.50	1	110.50	109.50	1	2,373	0.04%
2023/02/03	4	109.00	2	109.25	107.50	2	2,350	0.09%
2023/02/02	2	108.75	1	108.50	109.00	1	2,346	0.04%
2023/01/31	1	106.00	15	105.83	107.00	-14	2,332	-0.60%
2023/01/30	6	107.08	2	107.00	106.00	4	2,325	0.17%
2023/01/13	3	103.00	1	102.00	101.50	2	2,252	0.09%
2023/01/10	3	105.00	1	105.50	104.50	2	2,203	0.09%
2023/01/09	16	103.97	2	104.50	104.00	14	2,182	0.64%
2023/01/06	1	102.00	0	0.00	102.00	1	2,163	0.05%
2023/01/05	1	98.70	0	0.00	97.80	1	2,167	0.05%
2023/01/03	0	0.00	1	97.00	97.80	-1	2,245	-0.04%
2022/12/29	0	0.00	1	96.40	96.30	-1	2,280	-0.04%
2022/12/28	2	95.55	0	0.00	95.40	2	2,345	0.09%
2022/12/21	2	102.00	0	0.00	100.50	2	2,707	0.07%
2022/12/20	1	103.00	1	101.50	100.50	0	2,752	0.00%
2022/12/19	1	104.00	1	104.50	103.50	0	2,786	0.00%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	0	0.00	1	103.50	104.00	-1	2,788	-0.04%
2022/12/07	1	103.50	1	105.00	103.50	0	2,784	0.00%
2022/12/06	1	107.00	0	0.00	106.50	1	2,754	0.04%
2022/12/05	1	111.00	2	111.00	111.00	-1	2,723	-0.04%
2022/12/01	6	107.92	6	109.17	106.00	0	2,630	0.00%
2022/11/30	1	105.00	0	0.00	104.50	1	2,535	0.04%
2022/11/29	2	102.75	1	102.50	103.00	1	2,536	0.04%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/23	2	104.25	0	0.00	104.00	2	2,530	0.08%
2022/11/21	0	0.00	1	104.50	104.50	-1	2,488	-0.04%
2022/11/18	2	107.75	0	0.00	106.00	2	2,459	0.08%
2022/11/17	1	106.50	1	104.50	107.00	0	2,423	0.00%
2022/11/16	16	108.72	1	110.00	108.00	15	2,381	0.63%
2022/11/15	2	109.00	4	107.63	109.50	-2	2,254	-0.09%
2022/11/14	1	99.80	1	99.90	99.70	0	2,158	0.00%
2022/11/11	0	0.00	1	100.50	97.80	-1	2,164	-0.05%
2022/11/09	1	93.20	2	94.00	94.40	-1	2,125	-0.05%
2022/11/08	1	95.30	1	95.00	92.40	0	2,124	0.00%
2022/11/07	1	93.80	0	0.00	93.30	1	2,197	0.05%
2022/11/04	1	92.70	3	96.13	96.70	-2	2,209	-0.09%
2022/11/01	0	0.00	1	95.80	94.70	-1	2,396	-0.04%
2022/10/27	1	90.80	2	91.90	92.90	-1	2,534	-0.04%
2022/10/07	1	94.20	0	0.00	94.60	1	3,000	0.03%
2022/10/03	1	92.50	1	92.20	91.00	0	3,013	0.00%
2022/09/29	6	94.97	1	92.70	92.90	5	3,245	0.15%
2022/09/28	6	99.70	0	0.00	97.20	6	3,202	0.19%
2022/09/15	1	125.50	0	0.00	123.50	1	3,306	0.03%
2022/09/14	1	122.50	1	125.00	125.00	0	3,354	0.00%
2022/09/07	0.1	117.00	0	0.00	120.50	0.1	3,553	0.00%
2022/08/31	0	0.00	2	130.25	131.50	-2	3,663	-0.05%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/26	1	129.00	1	131.00	128.00	0	3,795	0.00%
2022/08/25	10	130.00	10	129.50	129.50	0	3,821	0.00%
2022/08/22	4	129.75	5	132.80	128.50	-1	4,022	-0.02%
2022/08/19	3	128.83	3	129.00	129.50	0	3,998	0.00%
2022/08/18	1	123.00	1	124.00	124.50	0	3,947	0.00%
2022/08/15	1	124.00	2	124.75	124.50	-1	4,055	-0.02%
2022/08/11	1	122.00	0	0.00	120.50	1	4,113	0.02%
2022/08/10	1	120.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	2	126.25	2	125.50	125.00	0	4,121	0.00%
2022/08/08	2	129.75	3	131.00	130.00	-1	4,069	-0.02%
2022/08/05	4	129.63	2	131.25	129.50	2	4,038	0.05%
2022/08/04	5	126.70	4	126.88	129.50	1	3,959	0.03%
2022/08/03	1	124.50	1	125.50	126.00	0	3,961	0.00%
2022/08/02	0	0.00	1	123.50	127.00	-1	3,967	-0.03%
2022/08/01	1	127.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/28	4	128.00	2	126.25	126.50	2	4,072	0.05%
2022/07/27	3	127.00	3	128.00	128.50	0	4,109	0.00%
2022/07/26	1	127.00	2	127.50	127.50	-1	4,362	-0.02%
2022/07/25	1	126.50	3	125.83	126.00	-2	4,407	-0.05%
2022/07/21	1	121.00	1	127.00	128.00	0	4,613	0.00%
2022/07/18	1	123.00	2	123.00	124.50	-1	4,884	-0.02%
2022/07/15	0	0.00	3	122.33	122.00	-3	5,046	-0.06%
2022/07/13	1	110.00	0	0.00	108.00	1	5,079	0.02%
2022/07/11	1	112.00	0	0.00	112.50	1	5,095	0.02%
2022/07/08	1	109.00	0	0.00	111.00	1	5,042	0.02%
2022/07/07	7	103.36	10	105.60	111.00	-3	4,893	-0.06%
2022/07/06	2	116.00	0	112.00	111.50	2	4,678	0.04%
2022/07/05	1	120.00	0	0.00	123.50	1	4,631	0.02%
2022/07/01	3	126.67	3	125.83	122.00	0	4,577	0.00%
2022/06/30	1	128.50	0	0.00	128.50	1	4,554	0.02%
2022/06/29	1	134.00	5	134.00	134.50	-4	4,539	-0.09%
2022/06/28	0	0.00	5	133.00	132.50	-5	4,668	-0.11%
2022/06/27	1	132.00	10	130.00	131.50	-9	4,742	-0.19%
2022/06/24	1	125.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	0	0.00	1	121.50	124.50	-1	4,660	-0.02%
2022/06/22	0	0.00	2	122.50	119.50	-2	4,605	-0.04%
2022/06/21	2	122.00	1	121.50	124.50	1	4,556	0.02%
2022/06/20	2	124.50	1	123.00	122.00	1	4,497	0.02%
2022/06/17	1	129.50	2	127.25	129.50	-1	4,437	-0.02%
2022/06/16	2	137.50	0	0.00	131.50	2	4,399	0.05%
2022/06/15	1	139.00	0	0.00	137.00	1	4,351	0.02%
2022/06/13	1	147.00	1	149.00	146.00	0	4,244	0.00%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	0	0.00	1	147.50	148.00	-1	4,190	-0.02%
2022/06/08	1	147.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	0	0.00	1.2	146.42	147.00	-1.2	4,144	-0.03%
2022/06/06	2	150.00	4	149.00	147.00	-2	4,107	-0.05%
2022/06/02	1	147.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	2	147.00	1	148.00	148.00	1	3,969	0.03%
2022/05/31	0	0.00	5	149.20	147.00	-5	3,922	-0.13%
2022/05/30	1	145.00	4	146.00	146.00	-3	3,782	-0.08%
2022/05/27	0	0.00	1	143.00	143.50	-1	3,728	-0.03%
2022/05/26	2.2	141.82	3	141.67	140.50	-0.8	3,679	-0.02%
2022/05/25	0	0.00	2	141.00	140.50	-2	3,661	-0.05%
2022/05/24	3	139.67	0	0.00	138.00	3	3,663	0.08%
2022/05/23	3	144.50	15	145.00	142.50	-12	3,617	-0.33%
2022/05/20	1	144.00	5	144.00	144.00	-4	3,542	-0.11%
2022/05/19	1	141.98	2	140.25	144.00	-1	3,476	-0.03%
2022/05/18	2	138.50	4	140.63	139.50	-2	3,422	-0.06%
2022/05/17	0	0.00	3	137.83	140.00	-3	3,358	-0.09%
2022/05/16	2	135.25	0	0.00	135.00	2	3,322	0.06%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	3	133.33	2	134.50	132.50	1	3,276	0.03%
2022/05/11	0	0.00	6.1	137.18	137.00	-6.1	3,252	-0.19%
2022/05/10	0.1	136.00	0	0.00	135.50	0.1	3,192	0.00%
2022/05/09	3	132.00	0	0.00	133.00	3	3,173	0.09%
2022/05/06	2	132.50	4	134.75	134.50	-2	3,131	-0.06%
2022/05/05	2	137.00	6	135.50	134.50	-4	3,077	-0.13%
2022/05/04	5	135.10	2	138.00	135.00	3	3,024	0.10%
2022/05/03	5	140.90	3	142.67	137.00	2	2,958	0.07%
2022/04/29	2	137.75	6	138.58	138.00	-4	2,675	-0.15%
2022/04/28	2	136.50	3	136.17	135.50	-1	2,587	-0.04%
2022/04/27	5	130.90	4	133.75	136.00	1	2,398	0.04%
2022/04/26	3	137.33	2	139.50	131.50	1	2,301	0.04%
2022/04/25	2	135.50	6	136.42	137.00	-4	2,148	-0.19%
2022/04/22	9	138.11	10	138.25	138.00	-1	2,052	-0.05%
2022/04/21	11	135.45	7	137.79	138.00	4	1,943	0.21%
2022/04/20	2	130.50	1	132.00	130.50	1	1,676	0.06%
2022/04/19	2	129.50	3	131.33	126.50	-1	1,602	-0.06%
2022/04/18	0	0.00	2	130.50	130.00	-2	1,483	-0.13%
2022/04/15	1	119.50	0	0.00	119.50	1	1,382	0.07%
2022/04/12	5	118.00	0	0.00	120.00	5	1,510	0.33%
2022/04/11	1	120.00	0.3	119.00	119.50	0.8	1,793	0.04%
2022/04/06	2	126.50	0	0.00	125.00	2	1,911	0.10%
2022/04/01	1	128.50	4	127.75	128.50	-3	2,004	-0.15%
2022/03/31	6	132.33	2	130.25	130.50	4	1,990	0.20%
2022/03/30	0	0.00	6	130.08	130.50	-6	1,826	-0.33%
2022/03/29	1	119.00	1	118.50	119.00	0	1,743	0.00%
2022/03/25	0	0.00	6	121.00	120.50	-6	1,750	-0.34%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/14	1	120.50	1	118.50	119.50	0	1,781	0.00%
2022/03/10	2	120.00	2	118.00	118.00	0	1,852	0.00%
2022/03/09	0	0.00	1	117.00	118.00	-1	1,930	-0.05%
2022/03/04	0	0.00	1	121.50	120.50	-1	1,993	-0.05%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/02/24	0	0.00	2	120.00	118.00	-2	2,053	-0.10%
2022/02/23	0	0.00	1	121.00	122.00	-1	2,048	-0.05%
2022/02/22	1	120.00	0	0.00	120.00	1	2,086	0.05%
2022/02/21	7	122.50	6	122.58	122.50	1	2,091	0.05%
2022/02/18	14	124.25	12	123.17	124.50	2	2,107	0.09%
2022/02/16	0	0.00	1	133.00	133.00	-1	2,083	-0.05%
2022/02/15	0	0.00	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	0	0.00	1	126.00	126.00	-1	2,192	-0.05%
2022/02/11	1	128.50	0	0.00	128.50	1	2,313	0.04%
2022/02/09	1	130.00	1	132.00	132.00	0	2,607	0.00%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	0	0.00	2	127.25	126.50	-2	2,804	-0.07%
2022/01/20	4	133.63	0	0.00	135.00	4	2,851	0.14%
2022/01/19	0	0.00	1	134.50	133.00	-1	2,867	-0.03%
2022/01/18	0	0.00	5	136.00	136.00	-5	2,872	-0.17%
2022/01/17	6	136.67	1	138.50	137.00	5	2,882	0.17%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/11	3	136.00	0	0.00	136.50	3	3,074	0.10%
2022/01/07	0	0.00	1	140.50	138.00	-1	3,428	-0.03%
2022/01/05	0	0.00	3	144.67	143.00	-3	3,378	-0.09%
2022/01/04	3	146.67	5.1	150.50	146.00	-2.1	3,327	-0.06%
2021/12/29	1	145.00	1	144.50	145.00	0	2,999	0.00%
2021/12/28	1.1	143.55	2	144.25	143.00	-0.9	2,959	-0.03%
2021/12/23	1	139.00	1	139.00	138.50	0	2,908	0.00%
2021/12/21	2	137.00	0	0.00	137.50	2	2,949	0.07%
2021/12/17	2	137.25	0	0.00	137.00	2	2,960	0.07%
2021/12/13	0	0.00	1	140.00	137.50	-1	2,997	-0.03%
2021/12/08	0	0.00	1	143.00	142.00	-1	3,038	-0.03%
2021/12/07	1	142.50	1	142.50	142.00	0	3,038	0.00%
2021/12/06	3	145.17	1	144.00	144.00	2	3,028	0.07%
2021/12/03	0	0.00	12	145.04	144.50	-12	3,015	-0.40%
2021/12/02	5	143.00	0	0.00	143.00	5	2,974	0.17%
2021/11/24	1	138.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	1	138.00	5	140.50	138.00	-4	3,137	-0.13%
2021/11/19	1	143.00	1	143.50	143.00	0	3,264	0.00%
2021/11/18	1	142.00	0	0.00	142.00	1	3,258	0.03%
2021/11/17	0	0.00	1	142.50	142.00	-1	3,270	-0.03%
2021/11/15	1	144.00	1	143.50	144.50	0	3,283	0.00%
2021/11/12	8	143.00	2	143.50	143.50	6	3,317	0.18%
2021/11/11	3	141.67	4	141.50	142.00	-1	3,340	-0.03%
2021/11/10	4	146.88	4	146.63	147.50	0	3,484	0.00%
2021/11/09	3	146.67	12	146.13	146.50	-9	3,652	-0.25%
2021/11/08	0	0.00	4	139.00	138.00	-4	3,417	-0.12%
2021/11/05	13	138.04	16	138.81	138.50	-3	3,474	-0.09%
2021/11/04	5	134.80	0	0.00	136.50	5	3,454	0.14%
2021/11/02	6	138.67	0	0.00	136.50	6	3,486	0.17%
2021/11/01	6	138.75	1	138.50	139.00	5	3,422	0.15%
2021/10/29	1	136.00	1	135.50	135.00	0	3,421	0.00%
2021/10/28	1	136.00	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	1	133.00	0	0.00	133.00	1	3,480	0.03%
2021/10/25	1	133.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	1	134.00	2	136.25	134.50	-1	3,615	-0.03%
2021/10/21	2	136.00	1.2	138.50	134.00	0.9	3,638	0.02%
2021/10/20	2	135.75	8	136.44	137.50	-6	3,645	-0.16%
2021/10/19	2	136.75	7	136.71	137.50	-5	3,661	-0.14%
2021/10/18	19	133.71	8	137.38	134.50	11	3,648	0.30%
2021/10/15	0	0.00	6	129.17	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	1	118.50	1	118.50	119.00	0	3,706	0.00%
2021/10/12	1	122.00	0	0.00	121.00	1	3,828	0.03%
2021/10/07	0	0.00	1	122.50	125.50	-1	4,392	-0.02%
2021/10/06	1	122.00	0	0.00	119.50	1	4,680	0.02%
2021/10/04	2	121.25	1	121.00	119.00	1	5,076	0.02%
2021/09/30	2	125.00	2	127.25	127.50	0	5,275	0.00%
2021/09/29	4	125.75	3	124.67	124.50	1	5,297	0.02%
2021/09/28	1	132.00	2	131.25	131.50	-1	5,324	-0.02%
2021/09/24	0	0.00	1	135.50	136.50	-1	5,473	-0.02%
2021/09/22	0	0.00	1	132.00	133.50	-1	5,632	-0.02%
2021/09/17	2	134.00	2	134.00	136.00	0	5,678	0.00%
2021/09/16	4	133.50	2	133.00	132.00	2	5,795	0.03%
2021/09/15	1	136.50	2	134.00	133.50	-1	5,867	-0.02%
2021/09/14	2	140.50	2	140.00	138.00	0	6,005	0.00%
2021/09/13	3	139.50	5	139.00	138.50	-2	6,083	-0.03%
2021/09/10	0	0.00	1	142.00	144.50	-1	6,200	-0.02%
2021/09/08	2	140.25	6	138.83	137.50	-4	6,568	-0.06%
2021/09/06	1	148.00	12	148.00	145.50	-11	6,826	-0.16%
2021/09/03	1	149.00	2	149.50	148.50	-1	7,138	-0.01%
2021/09/02	6	148.17	1	148.00	147.50	5	7,195	0.07%
2021/09/01	7	148.93	5	151.20	152.00	2	7,157	0.03%
2021/08/31	0	0.00	2	144.75	145.00	-2	7,103	-0.03%
2021/08/30	0	0.00	4	144.88	143.50	-4	7,113	-0.06%
2021/08/27	1	144.50	3	144.67	142.50	-2	7,142	-0.03%
2021/08/26	8	150.06	5	150.30	145.00	3	7,202	0.04%
2021/08/25	3	142.33	1	141.00	145.00	2	7,326	0.03%
2021/08/24	1	139.50	1	139.50	137.00	0	7,323	0.00%
2021/08/23	1	139.50	0	0.00	140.00	1	7,362	0.01%
2021/08/20	1	133.50	3	135.83	136.00	-2	7,413	-0.03%
2021/08/19	2	136.25	2	136.25	135.50	0	7,484	0.00%
2021/08/18	5	133.20	4	135.63	142.00	1	7,595	0.01%
2021/08/17	1	135.50	2	135.00	134.00	-1	7,767	-0.01%
2021/08/16	5.2	133.71	2	131.50	134.50	3.2	7,963	0.04%
2021/08/13	25.2	144.72	3	143.33	143.00	22.2	7,790	0.28%
2021/08/11	10	158.00	2	156.00	156.00	8	7,576	0.11%
2021/08/10	11	158.18	11	162.50	163.00	0	7,581	0.00%
2021/08/09	1	162.00	1	161.50	162.00	0	7,659	0.00%
2021/08/06	1	165.50	0	0.00	165.50	1	7,759	0.01%
2021/08/05	1	170.00	1	169.00	168.00	0	7,924	0.00%
2021/08/04	2	170.50	0	0.00	168.50	2	8,069	0.02%
2021/08/03	0	0.00	1	172.50	170.50	-1	8,134	-0.01%
2021/07/30	4	172.63	0	0.00	168.00	4	8,183	0.05%
2021/07/29	11	170.86	5	171.00	171.50	6	8,221	0.07%
2021/07/28	19	163.97	6	162.00	163.50	13	8,249	0.16%
2021/07/27	9	174.94	0	0.00	170.50	9	8,269	0.11%
2021/07/26	13	176.04	12	175.08	175.00	1	8,304	0.01%
2021/07/23	0	0.00	10	171.30	172.50	-10	8,256	-0.12%
2021/07/22	1	170.50	7	169.14	168.00	-6	8,207	-0.07%
2021/07/21	39	168.87	15	167.47	167.50	24	8,146	0.29%
2021/07/20	10	176.00	4	178.25	175.00	6	7,935	0.08%
2021/07/19	2	179.00	0	0.00	179.00	2	7,871	0.03%
2021/07/16	3	183.50	3	184.83	184.50	0	7,815	0.00%
2021/07/15	13	187.46	22	188.30	188.00	-9	7,706	-0.12%
2021/07/14	6	185.92	21.2	185.92	183.00	-15.2	7,431	-0.20%
2021/07/13	9	184.94	13	183.58	180.00	-4	7,207	-0.06%
2021/07/12	8	179.25	72	180.77	186.00	-64	6,948	-0.92%
2021/07/09	0	0.00	2	172.75	170.50	-2	6,644	-0.03%
2021/07/08	4	174.75	4	174.25	173.00	0	6,766	0.00%
2021/07/07	2	171.50	11	173.95	172.00	-9	6,750	-0.13%
2021/07/06	7	169.57	1	169.00	168.00	6	6,792	0.09%
2021/07/05	1	173.50	2	173.25	172.00	-1	6,838	-0.01%
2021/07/02	2	165.00	3	164.83	168.50	-1	6,829	-0.01%
2021/07/01	2	164.50	0	0.00	164.00	2	6,840	0.03%
2021/06/30	0.1	169.50	0	0.00	169.00	0.1	6,861	0.00%
2021/06/29	3	169.83	0	0.00	168.50	3	6,940	0.04%
2021/06/28	1	173.00	0	0.00	173.00	1	7,134	0.01%
2021/06/25	19	177.66	11	175.68	174.00	8	7,129	0.11%
2021/06/24	18.1	175.33	7	176.86	176.50	11.1	7,045	0.16%
2021/06/23	8	173.56	9	174.17	175.00	-1	7,014	-0.01%
2021/06/22	31	169.63	4	172.00	170.50	27	6,885	0.39%
2021/06/21	31	171.32	3	172.00	171.50	28	6,832	0.41%
2021/06/18	7.1	180.07	13	179.54	177.00	-5.9	6,705	-0.09%
2021/06/17	3	175.00	5	173.90	174.50	-2	6,484	-0.03%
2021/06/16	4	169.75	1	171.00	169.50	3	6,390	0.05%
2021/06/15	9	174.00	10.3	173.29	172.00	-1.3	6,359	-0.02%
2021/06/11	7	167.14	16	166.88	167.00	-9	6,218	-0.14%
2021/06/10	0	0.00	2	160.00	160.00	-2	5,943	-0.03%
2021/06/08	0	0.00	1	154.50	155.00	-1	5,946	-0.02%
2021/06/03	1	157.50	0	0.00	157.00	1	5,978	0.02%
2021/06/02	8	159.88	8	158.56	157.50	0	5,940	0.00%
2021/06/01	0	0.00	12	153.04	155.00	-12	5,765	-0.21%
2021/05/31	4	153.63	6	155.00	152.50	-2	5,804	-0.03%
2021/05/28	4	152.00	5	154.90	154.00	-1	5,953	-0.02%
2021/05/27	16	150.38	3	151.50	149.00	13	5,968	0.22%
2021/05/26	6	150.83	6	151.75	150.00	0	5,931	0.00%
2021/05/25	37	147.88	37	148.41	146.50	0	5,877	0.00%
2021/05/24	16	136.97	11	138.73	143.50	5	5,725	0.09%
2021/05/20	3	129.33	1	131.00	124.50	2	5,629	0.04%
2021/05/19	0	0.00	6	126.75	127.50	-6	5,799	-0.10%
2021/05/18	7	129.29	1	130.50	131.00	6	5,877	0.10%
2021/05/17	0	0.00	2	124.00	123.50	-2	5,961	-0.03%
2021/05/14	4	133.63	2	127.00	127.00	2	6,002	0.03%
2021/05/13	0	0.00	6	129.75	132.00	-6	6,118	-0.10%
2021/05/12	2	121.50	2	121.50	122.00	0	6,583	0.00%
2021/05/11	2	137.00	1	136.50	135.00	1	6,563	0.02%
2021/05/10	0	0.00	1	147.00	147.00	-1	6,685	-0.01%
2021/05/07	1	143.50	5	149.00	151.50	-4	6,828	-0.06%
2021/05/06	2	143.50	2	143.00	142.50	0	7,030	0.00%
2021/05/05	0	0.00	2	148.25	145.00	-2	7,264	-0.03%
2021/05/04	4	141.38	2	140.50	139.50	2	8,261	0.02%
2021/05/03	9	148.78	13	146.92	146.00	-4	8,256	-0.05%
2021/04/29	4	156.88	33	156.73	156.00	-29	8,413	-0.34%
2021/04/27	3	160.33	5.3	159.58	159.50	-2.3	8,883	-0.03%
2021/04/26	11	159.09	9	158.50	158.50	2	9,122	0.02%
2021/04/23	1	158.50	9	158.50	159.50	-8	9,430	-0.08%
2021/04/22	4.1	157.12	0	0.00	156.00	4.1	9,853	0.04%
2021/04/20	3	161.83	0	0.00	162.00	3	10,308	0.03%
2021/04/19	1	158.50	0	0.00	158.00	1	10,647	0.01%
2021/04/16	21	161.74	1	162.00	161.00	20	11,002	0.18%
2021/04/15	1.1	163.00	0	0.00	164.50	1.1	11,521	0.01%
2021/04/14	12	161.04	14	161.54	159.00	-2	12,043	-0.02%
2021/04/13	19	165.32	23	165.70	164.50	-4	12,703	-0.03%
2021/04/12	36	169.08	14	168.07	168.00	22	12,875	0.17%
2021/04/09	21	176.29	15	175.23	175.00	6	13,056	0.05%
2021/04/08	20	178.03	17	178.76	178.50	3	13,451	0.02%
2021/04/07	6	177.67	7	178.36	179.50	-1	13,495	-0.01%
2021/04/06	4	176.50	1	180.50	176.00	3	13,482	0.02%
2021/04/01	5	180.10	34	178.93	179.00	-29	13,519	-0.21%
2021/03/31	11	180.64	15	179.87	181.00	-4	13,493	-0.03%
2021/03/30	1	173.00	1	174.00	173.50	0	13,352	0.00%
2021/03/29	3	173.33	1	173.00	172.50	2	13,563	0.01%
2021/03/26	10	168.05	8	172.00	173.00	2	13,815	0.01%
2021/03/25	1	168.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	3	167.17	2	167.00	167.00	1	14,155	0.01%
2021/03/23	3	170.50	2	170.00	170.00	1	14,331	0.01%
2021/03/22	2	171.75	1	171.00	171.00	1	14,591	0.01%
2021/03/19	3	173.83	2	175.50	174.50	1	15,058	0.01%
2021/03/18	0	0.00	3	174.17	174.50	-3	15,457	-0.02%
2021/03/17	24	175.19	8	176.06	173.00	16	16,019	0.10%
2021/03/16	3.1	172.05	4	172.13	172.00	-0.9	16,435	-0.01%
2021/03/15	0	0.00	1	174.50	173.00	-1	17,301	-0.01%
2021/03/12	6	175.17	8	174.63	174.00	-2	18,042	-0.01%
2021/03/11	6	169.00	3	171.83	174.50	3	18,240	0.02%
2021/03/10	6	170.00	7	168.50	168.00	-1	18,435	-0.01%
2021/03/09	5	168.60	8	167.25	169.50	-3	18,692	-0.02%
2021/03/08	14	171.50	13	168.92	166.50	1	18,842	0.01%
2021/03/05	6	169.83	8	171.31	170.00	-2	18,948	-0.01%
2021/03/04	8	173.38	3	173.50	173.00	5	19,169	0.03%
2021/03/03	14	172.25	20	173.53	177.50	-6	19,401	-0.03%
2021/03/02	3	170.17	1	167.00	166.50	2	19,411	0.01%
2021/02/26	4	171.00	3	172.50	173.00	1	19,843	0.01%
2021/02/25	3	175.50	1	177.00	175.00	2	20,021	0.01%
2021/02/24	3	179.00	3	180.17	177.00	0	20,393	0.00%
2021/02/23	30	177.00	0	0.00	178.50	30	20,736	0.14%
2021/02/22	22	182.61	4	183.75	181.50	18	21,242	0.08%
2021/02/19	5	183.30	11	182.50	183.50	-6	21,752	-0.03%
2021/02/18	7	179.14	5	178.60	179.00	2	22,257	0.01%
2021/02/17	5	180.20	12	179.67	181.00	-7	22,991	-0.03%
2021/02/05	16	176.38	9	175.89	174.50	7	23,351	0.03%
2021/02/04	9	173.39	10	173.45	174.00	-1	23,961	0.00%
2021/02/03	17	182.68	4	179.50	178.00	13	24,408	0.05%
2021/02/02	15	192.03	13	192.08	192.50	2	24,549	0.01%
2021/02/01	10	183.65	8	185.56	191.00	2	25,135	0.01%
2021/01/29	7	192.14	1	187.00	185.50	6	25,467	0.02%
2021/01/28	18	195.44	4	194.50	192.00	14	25,635	0.05%
2021/01/27	5	203.70	3	204.00	203.00	2	25,941	0.01%
2021/01/26	27	207.41	80	211.56	203.00	-53	26,040	-0.20%
2021/01/25	0	0.00	6	200.42	200.00	-6	24,975	-0.02%
2021/01/22	50	201.17	11	202.68	203.00	39	24,898	0.16%
2021/01/21	6	200.58	27	200.37	203.00	-21	24,715	-0.08%
2021/01/20	29	201.83	4	203.00	195.00	25	24,517	0.10%
2021/01/19	17	203.12	7	203.79	204.00	10	24,299	0.04%
2021/01/18	9	194.94	7	197.07	202.50	2	24,131	0.01%
2021/01/15	14	201.86	75	206.57	193.00	-61	23,970	-0.25%
2021/01/14	48	202.84	14	202.71	199.00	34	23,591	0.14%
2021/01/13	34	203.25	15	204.03	202.00	19	23,410	0.08%
2021/01/12	48	201.36	98	201.47	199.50	-50	23,156	-0.22%
2021/01/11	12	200.17	11	201.00	205.50	1	22,830	0.00%
2021/01/08	33	201.47	38.1	202.33	196.00	-5.1	22,519	-0.02%
2021/01/07	22.3	201.35	16	201.84	203.00	6.3	22,024	0.03%
2021/01/06	19	194.27	27	195.78	193.00	-8	21,470	-0.04%
2021/01/05	5	189.00	6	190.08	188.00	-1	20,708	0.00%
2021/01/04	18	188.00	8	188.75	187.50	10	20,524	0.05%
2020/12/31	7	184.07	14	184.79	183.50	-7	20,324	-0.03%
2020/12/30	1	176.00	3	174.83	176.50	-2	19,893	-0.01%
2020/12/29	10	172.45	7	172.64	171.50	3	19,833	0.02%
2020/12/28	0	0.00	6	173.42	172.00	-6	19,785	-0.03%
2020/12/25	3	171.17	1	169.00	169.00	2	19,703	0.01%
2020/12/24	4	171.50	5	170.60	170.00	-1	19,653	-0.01%
2020/12/23	2	173.25	10	172.10	173.50	-8	19,578	-0.04%
2020/12/22	7	168.71	11	169.36	167.50	-4	19,489	-0.02%
2020/12/21	10	165.15	12	167.13	164.00	-2	19,295	-0.01%
2020/12/18	8	171.75	2	172.00	171.50	6	19,108	0.03%
2020/12/17	18	174.08	16	174.28	175.00	2	19,345	0.01%
2020/12/16	17	175.06	8	175.25	171.50	9	19,198	0.05%
2020/12/15	10	175.00	10	170.50	171.00	0	18,978	0.00%
2020/12/14	30	182.05	53	177.75	176.00	-23	18,544	-0.12%
2020/12/11	46	194.16	6	194.92	188.00	40	18,244	0.22%
2020/12/10	9	204.56	39	206.32	208.50	-30	17,953	-0.17%
2020/12/09	55	203.48	8	206.63	204.00	47	17,732	0.27%
2020/12/08	24	190.75	23	195.57	199.00	1	16,902	0.01%
2020/12/07	6	176.83	8	181.00	181.00	-2	16,210	-0.01%
2020/12/04	10	180.00	8	180.44	176.50	2	16,011	0.01%
2020/12/03	9.1	178.10	12	180.58	185.00	-2.9	15,856	-0.02%
2020/12/02	3	180.50	8	177.94	177.00	-5	15,706	-0.03%
2020/12/01	1	180.50	1	181.00	180.50	0	15,636	0.00%
2020/11/30	16	180.09	8	180.31	179.50	8	15,668	0.05%
2020/11/27	12	173.96	17	176.56	177.00	-5	15,781	-0.03%
2020/11/26	30	179.38	8	180.88	179.50	22	15,633	0.14%
2020/11/25	36	180.42	19	177.84	179.00	17	15,522	0.11%
2020/11/24	7	188.71	6	188.83	185.00	1	15,127	0.01%
2020/11/23	37	188.20	35	188.09	190.00	2	15,109	0.01%
2020/11/20	20	191.53	23	189.15	187.00	-3	15,053	-0.02%
2020/11/19	11	189.77	9	188.50	189.50	2	14,903	0.01%
2020/11/18	17	184.94	17	184.88	186.50	0	14,501	0.00%
2020/11/17	14	184.93	7	183.86	179.50	7	14,192	0.05%
2020/11/16	16	184.38	8	187.06	190.00	8	13,878	0.06%
2020/11/13	12	170.00	13	171.69	175.00	-1	13,259	-0.01%
2020/11/12	13	168.27	23	169.07	170.00	-10	12,977	-0.08%
2020/11/11	20	165.15	16	163.34	171.00	4	12,355	0.03%
2020/11/10	18	157.47	12	158.29	160.00	6	11,944	0.05%
2020/11/09	8	149.00	19	152.87	156.50	-11	11,295	-0.10%
2020/11/06	6	141.08	5	141.40	142.50	1	10,799	0.01%
2020/11/05	0	0.00	11	134.27	136.50	-11	10,591	-0.10%
2020/11/04	10	132.50	12	132.08	135.00	-2	10,510	-0.02%
2020/11/03	2	127.25	9	126.44	127.00	-7	10,071	-0.07%
2020/11/02	1	118.00	1	120.50	119.50	0	9,829	0.00%
2020/10/30	2	119.00	0	0.00	120.00	2	9,998	0.02%
2020/10/29	4	117.75	4	118.50	121.00	0	10,137	0.00%
2020/10/28	2	121.50	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	122.50	7	121.29	124.00	-6	10,407	-0.06%
2020/10/26	2	124.00	6	123.92	122.50	-4	10,636	-0.04%
2020/10/23	12	123.79	5	123.90	124.50	7	10,925	0.06%
2020/10/22	1	117.50	3	119.83	121.00	-2	11,681	-0.02%
2020/10/21	2	117.25	1	118.50	117.00	1	12,242	0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	3	119.67	3	119.00	118.50	0	12,784	0.00%
2020/10/16	3	119.50	2	123.00	118.50	1	13,006	0.01%
2020/10/15	0	0.00	5	123.40	123.00	-5	13,396	-0.04%
2020/10/14	2	123.75	6	123.42	122.50	-4	13,720	-0.03%
2020/10/13	1	122.50	7	122.64	123.50	-6	14,190	-0.04%
2020/10/12	3	122.00	7	122.79	121.50	-4	14,629	-0.03%
2020/10/08	7	121.14	3	121.83	121.00	4	15,305	0.03%
2020/10/07	2	119.00	4	118.00	118.00	-2	15,940	-0.01%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/10/05	1	116.50	6	116.58	116.50	-5	17,141	-0.03%
2020/09/30	0	0.00	5	116.10	117.00	-5	17,743	-0.03%
2020/09/29	7	114.64	11	115.23	113.50	-4	18,154	-0.02%
2020/09/28	10	114.25	3	113.33	114.00	7	18,800	0.04%
2020/09/25	16	112.25	5	111.20	110.50	11	19,141	0.06%
2020/09/24	1	114.50	33	115.42	115.00	-32	19,447	-0.16%
2020/09/23	36	117.68	3	118.33	119.50	33	20,036	0.16%
2020/09/22	14	119.46	32	117.97	118.00	-18	20,364	-0.09%
2020/09/21	12	126.75	0	0.00	125.50	12	20,809	0.06%
2020/09/18	4	128.13	7	128.71	127.00	-3	21,670	-0.01%
2020/09/17	1	127.00	1	127.00	127.00	0	22,528	0.00%
2020/09/16	20	130.45	19	129.24	128.00	1	23,416	0.00%
2020/09/15	7	132.14	7	131.07	129.50	0	23,469	0.00%
2020/09/14	6	131.08	12	128.71	131.50	-6	23,225	-0.03%
2020/09/11	2	124.50	8	125.13	125.50	-6	23,024	-0.03%
2020/09/10	1	127.00	4	128.00	125.00	-3	22,969	-0.01%
2020/09/09	2	123.00	0	0.00	126.50	2	22,944	0.01%
2020/09/08	1	124.50	4	124.63	126.00	-3	22,944	-0.01%
2020/09/07	6	126.92	7	124.00	124.00	-1	22,954	0.00%
2020/09/04	6	125.08	5	128.30	129.00	1	22,976	0.00%
2020/09/03	7	129.21	5	129.90	127.50	2	22,886	0.01%
2020/09/02	10	129.40	35	128.80	129.00	-25	22,798	-0.11%
2020/09/01	4	125.13	2	125.50	125.50	2	22,541	0.01%
2020/08/31	13	124.69	19	123.29	123.50	-6	22,476	-0.03%
2020/08/28	1	121.50	5	121.50	123.00	-4	22,550	-0.02%
2020/08/27	9	123.11	6	122.33	121.50	3	22,530	0.01%
2020/08/26	17	122.59	10	121.15	122.00	7	22,493	0.03%
2020/08/25	8	116.88	9	115.89	118.00	-1	22,183	0.00%
2020/08/24	5	109.30	6	109.50	112.00	-1	21,931	0.00%
2020/08/21	25	110.14	7	108.29	110.00	18	21,832	0.08%
2020/08/20	14	103.25	23	105.57	102.00	-9	21,572	-0.04%
2020/08/19	6	115.08	10	117.05	112.50	-4	21,309	-0.02%
2020/08/18	14	118.86	7	117.43	118.00	7	21,142	0.03%
2020/08/17	29	123.09	3	122.83	122.00	26	20,998	0.12%
2020/08/14	5	119.20	8	123.88	126.00	-3	21,133	-0.01%
2020/08/13	9	123.67	9	123.78	120.50	0	20,947	0.00%
2020/08/12	24	124.02	9	125.06	123.50	15	20,939	0.07%
2020/08/11	29	130.16	10	130.65	127.50	19	20,872	0.09%
2020/08/10	15	128.57	25	128.92	128.00	-10	20,869	-0.05%
2020/08/07	7	129.36	6	129.00	126.50	1	20,790	0.00%
2020/08/06	7	128.43	4	130.00	128.50	3	20,802	0.01%
2020/08/05	18	127.94	6	127.83	127.00	12	20,761	0.06%
2020/08/04	1	128.00	11	128.09	128.00	-10	20,817	-0.05%
2020/08/03	11	127.64	3	126.67	125.00	8	20,802	0.04%
2020/07/31	2	125.25	5	124.40	126.00	-3	20,709	-0.01%
2020/07/30	8	124.94	6	125.25	123.00	2	20,683	0.01%
2020/07/29	4	120.88	1	122.00	125.00	3	20,576	0.01%
2020/07/28	11	129.50	18	123.58	119.00	-7	20,433	-0.03%
2020/07/27	9	128.83	10	127.85	130.00	-1	19,670	-0.01%
2020/07/24	20	127.55	18	126.83	122.00	2	19,162	0.01%
2020/07/23	7	125.50	6	126.75	125.50	1	18,906	0.01%
2020/07/22	10	125.45	11	126.59	128.00	-1	18,943	-0.01%
2020/07/21	23	124.98	47	126.31	126.50	-24	18,718	-0.13%
2020/07/20	35	118.60	17	119.41	120.50	18	18,387	0.10%
2020/07/17	13	123.85	9	124.89	121.50	4	18,135	0.02%
2020/07/16	17	125.65	30	126.58	128.00	-13	17,773	-0.07%
2020/07/15	22	129.43	50	124.76	125.00	-28	17,379	-0.16%
2020/07/14	18	140.08	14	141.21	136.50	4	16,998	0.02%
2020/07/13	26	134.19	9	135.33	140.50	17	16,475	0.10%
2020/07/10	38	133.42	17	136.09	128.00	21	16,084	0.13%
2020/07/09	27	138.04	27	138.67	138.00	0	15,491	0.00%
2020/07/08	12	133.13	7	132.36	133.00	5	14,981	0.03%
2020/07/07	18	130.33	22	129.84	129.50	-4	14,728	-0.03%
2020/07/06	11	122.45	17	122.79	123.00	-6	14,173	-0.04%
2020/07/03	13	122.50	20	123.60	119.50	-7	13,982	-0.05%
2020/07/02	29	123.40	32	123.22	125.00	-3	13,554	-0.02%
2020/07/01	32	116.23	22	116.18	116.00	10	12,873	0.08%
2020/06/30	25	114.96	21	115.71	112.00	4	12,431	0.03%
2020/06/29	34	110.44	30	111.00	115.00	4	11,637	0.03%
2020/06/24	32	103.25	30	103.34	105.50	2	10,716	0.02%
2020/06/23	30	92.82	60	93.22	96.10	-30	9,831	-0.31%
2020/06/22	10	85.65	9	86.56	87.40	1	8,916	0.01%
2020/06/19	1	83.60	2	84.75	84.00	-1	8,763	-0.01%
2020/06/18	5	84.42	1	83.50	84.40	4	8,698	0.05%
2020/06/16	0	0.00	2	81.35	82.30	-2	8,616	-0.02%
2020/06/15	5	80.32	2	80.25	79.80	3	8,564	0.04%
2020/06/12	0	0.00	2	79.40	81.50	-2	8,550	-0.02%
2020/06/11	6	83.10	6	84.82	81.60	0	8,523	0.00%
2020/06/10	1	86.30	1	86.30	86.10	0	8,428	0.00%
2020/06/09	3	86.77	10	86.92	86.00	-7	8,424	-0.08%
2020/06/08	5	87.66	12	87.52	86.80	-7	8,733	-0.08%
2020/06/05	3	86.40	5	86.84	86.80	-2	8,930	-0.02%
2020/06/04	18	87.42	2	86.95	86.50	16	9,056	0.18%
2020/06/03	4	85.93	6	85.98	85.90	-2	9,109	-0.02%
2020/06/02	22	84.18	1	86.80	84.00	21	9,114	0.23%
2020/06/01	2	83.75	1	84.20	85.20	1	9,265	0.01%
2020/05/29	5	81.70	3	81.67	81.70	2	9,465	0.02%
2020/05/28	5	83.46	3	81.50	81.50	2	9,550	0.02%
2020/05/27	5	84.16	8	84.33	84.00	-3	9,539	-0.03%
2020/05/26	7	85.09	1	85.30	84.50	6	9,532	0.06%
2020/05/25	1	82.40	2	83.10	83.40	-1	9,439	-0.01%
2020/05/22	1	83.60	8	82.94	81.90	-7	9,445	-0.07%
2020/05/21	28	83.00	22	83.61	84.50	6	9,372	0.06%
2020/05/20	6	78.45	1	79.10	78.20	5	9,126	0.05%
2020/05/18	1	80.50	2	79.45	79.10	-1	8,949	-0.01%
2020/05/15	10	83.13	13	82.12	83.50	-3	8,879	-0.03%
2020/05/14	2	88.10	0	0.00	85.20	2	8,911	0.02%
2020/05/13	4	88.05	4	87.58	88.40	0	9,000	0.00%
2020/05/12	6	86.97	5	87.04	86.10	1	9,134	0.01%
2020/05/11	7	87.20	17	87.55	87.30	-10	9,661	-0.10%
2020/05/08	12	85.45	15	85.29	84.80	-3	9,777	-0.03%
2020/05/07	6	83.22	23	83.16	83.70	-17	9,807	-0.17%
2020/05/06	4	82.00	2	82.05	81.70	2	9,836	0.02%
2020/05/05	4	83.95	7	85.44	83.50	-3	9,946	-0.03%
2020/05/04	16	84.48	5	85.44	85.00	11	9,910	0.11%
2020/04/30	2	83.10	2	82.80	82.70	0	9,851	0.00%
2020/04/29	3	82.73	3	82.73	81.90	0	9,859	0.00%
2020/04/28	0	0.00	20	83.10	82.00	-20	9,997	-0.20%
2020/04/27	6	79.87	8	80.35	83.00	-2	9,876	-0.02%
2020/04/24	1	78.40	2	78.30	77.70	-1	9,790	-0.01%
2020/04/23	1	78.90	9	78.69	78.10	-8	10,157	-0.08%
2020/04/22	4	75.08	3	76.47	76.80	1	10,429	0.01%
2020/04/21	10	76.81	3	77.23	75.00	7	10,445	0.07%
2020/04/20	3	78.03	2	78.65	78.60	1	10,568	0.01%
2020/04/17	29	80.48	14	80.09	79.40	15	10,565	0.14%
2020/04/16	9	77.93	8	76.21	78.00	1	10,358	0.01%
2020/04/15	3	74.73	2	75.50	74.70	1	10,145	0.01%
2020/04/14	2	72.85	1	73.80	73.60	1	9,967	0.01%
2020/04/13	7	72.94	17	73.32	72.10	-10	9,871	-0.10%
2020/04/10	5	73.32	14	72.47	74.50	-9	9,748	-0.09%
2020/04/09	12	71.78	16	72.14	71.20	-4	9,553	-0.04%
2020/04/08	19	72.47	1	71.10	73.30	18	9,411	0.19%
2020/04/07	0	0.00	1	65.00	69.00	-1	9,184	-0.01%
2020/03/23	0	0.00	1	45.60	45.80	-1	10,540	-0.01%
2020/03/20	0	0.00	2	46.55	48.55	-2	10,709	-0.02%
2020/03/18	1	49.50	40	52.30	49.05	-39	11,755	-0.33%
2020/03/17	1	54.00	0	0.00	54.50	1	12,081	0.01%
2020/03/16	0	0.00	3	64.93	59.90	-3	12,017	-0.02%
2020/03/13	2	66.50	0	0.00	66.50	2	11,967	0.02%
2020/03/12	31	75.45	27	75.76	73.80	4	11,995	0.03%
2020/03/11	23	86.47	13	85.57	82.00	10	11,586	0.09%
2020/03/10	13	84.48	10	86.47	88.90	3	11,269	0.03%
2020/03/09	22	87.80	8	86.16	85.40	14	11,052	0.13%
2020/03/06	28	92.64	2	92.80	92.20	26	10,805	0.24%
2020/03/05	10	92.78	84	93.67	94.40	-74	10,694	-0.69%
2020/03/04	77	91.51	18	90.43	90.50	59	10,369	0.57%
2020/03/03	12	91.55	2	92.80	93.30	10	10,123	0.10%
2020/03/02	52	87.34	0	0.00	88.00	52	10,366	0.50%
2020/02/27	1	89.00	3	89.90	88.90	-2	10,608	-0.02%
2020/02/26	0	0.00	1	91.80	91.00	-1	10,801	-0.01%
2020/02/25	4	91.93	4	92.40	92.80	0	11,563	0.00%
2020/02/24	1	92.00	2	89.70	92.00	-1	12,057	-0.01%
2020/02/21	4	90.15	1	90.50	90.70	3	12,145	0.02%
2020/02/20	1	90.50	1	90.60	90.50	0	12,200	0.00%
2020/02/19	1	88.90	7	88.14	89.60	-6	12,238	-0.05%
2020/02/18	4	88.83	7	90.33	87.10	-3	12,283	-0.02%
2020/02/17	13	91.42	17	92.61	90.30	-4	12,367	-0.03%
2020/02/14	11	92.74	11	92.77	92.90	0	12,039	0.00%
2020/02/13	9	93.77	18	94.31	92.20	-9	11,828	-0.08%
2020/02/12	33	92.70	23	93.20	93.90	10	11,698	0.09%
2020/02/11	5	88.06	22	88.96	90.30	-17	11,126	-0.15%
2020/02/10	7	82.27	5	82.06	82.10	2	10,831	0.02%
2020/02/07	4	82.68	2	83.55	81.50	2	10,693	0.02%
2020/02/06	7	83.40	11	81.52	84.50	-4	10,615	-0.04%
2020/02/05	5	79.18	1	80.00	79.10	4	10,467	0.04%
2020/02/04	7	79.64	5	79.16	80.20	2	10,441	0.02%
2020/02/03	13	73.81	16	74.30	74.70	-3	10,361	-0.03%
2020/01/31	21	80.17	13	79.10	78.60	8	10,724	0.07%
2020/01/30	7	80.70	1	80.70	80.70	6	10,841	0.06%
2020/01/20	8	90.00	8	90.51	89.60	0	11,261	0.00%
2020/01/17	17	89.89	12	89.73	90.00	5	11,488	0.04%
2020/01/16	8	85.46	51	85.15	87.20	-43	11,434	-0.38%
2020/01/15	4	84.20	13	84.22	83.50	-9	11,303	-0.08%
2020/01/14	25	83.05	28	83.45	84.60	-3	11,542	-0.03%
2020/01/13	3	80.97	2	81.50	80.60	1	11,503	0.01%
2020/01/10	2	79.75	22	80.49	80.30	-20	11,529	-0.17%
2020/01/09	0	0.00	1	81.00	80.80	-1	11,344	-0.01%
2019/12/30	0	0.00	2	80.30	80.00	-2	11,489	-0.02%
2019/12/26	0	0.00	3	79.67	79.50	-3	11,499	-0.03%
2019/12/25	21	80.32	7	81.33	77.80	14	11,476	0.12%
2019/12/24	4	79.45	22	79.99	80.50	-18	11,212	-0.16%
2019/12/23	11	78.03	16	77.40	77.70	-5	11,084	-0.05%
2019/12/20	11	80.15	15	80.49	78.80	-4	10,936	-0.04%
2019/12/19	18	83.23	29	85.09	83.00	-11	10,824	-0.10%
2019/12/18	5	82.46	7	82.26	83.00	-2	10,621	-0.02%
2019/12/17	25	82.73	22	83.06	82.80	3	10,511	0.03%
2019/12/16	21	82.76	24	82.35	83.50	-3	10,491	-0.03%
2019/12/13	42	81.31	13	80.65	79.40	29	10,099	0.29%
2019/12/12	16	76.44	13	79.63	79.70	3	9,473	0.03%
2019/12/11	0	0.00	2	72.70	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	1	72.00	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	1	70.20	71.50	-1	9,189	-0.01%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	1	65.90	4	65.50	65.70	-3	9,726	-0.03%
2019/11/27	29	67.26	22	67.15	66.20	7	9,792	0.07%
2019/11/26	22	69.81	21	70.39	69.90	1	9,471	0.01%
2019/11/25	18	70.92	9	70.68	70.30	9	9,255	0.10%
2019/11/22	61	71.46	35	72.07	71.00	26	9,023	0.29%
2019/11/21	26	66.23	28	66.91	70.00	-2	8,275	-0.02%
2019/11/20	4	63.85	3	63.73	63.70	1	7,756	0.01%
2019/11/19	1	64.50	1	63.90	64.10	0	7,777	0.00%
2019/11/18	4	64.55	1	63.90	63.50	3	8,006	0.04%
2019/11/15	5	64.28	6	63.95	64.00	-1	8,002	-0.01%
2019/11/14	3	61.67	3	62.23	64.30	0	7,985	0.00%
2019/11/12	2	62.30	1	62.70	63.60	1	8,029	0.01%
2019/11/11	2	62.60	3	60.67	60.90	-1	8,044	-0.01%
2019/11/08	1	66.60	8	65.38	67.00	-7	7,968	-0.09%
2019/11/07	1	66.10	11	64.05	64.20	-10	7,975	-0.13%
2019/11/06	3	66.97	30	66.27	65.90	-27	8,028	-0.34%
2019/11/05	0	0.00	3	67.00	66.60	-3	8,016	-0.04%
2019/11/04	2	67.05	10	66.73	67.00	-8	8,031	-0.10%
2019/11/01	3	64.63	1	65.00	65.70	2	7,989	0.03%
2019/10/31	2	63.45	17	63.45	62.90	-15	7,970	-0.19%
2019/10/30	32	64.60	15	63.88	65.30	17	7,902	0.22%
2019/10/29	32	60.78	42	61.90	62.50	-10	7,459	-0.13%
2019/10/28	20	61.14	16	60.68	62.50	4	7,213	0.06%
2019/10/25	20	58.28	45	58.15	58.40	-25	6,847	-0.37%
2019/10/24	9	56.84	25	55.94	57.10	-16	6,622	-0.24%
2019/10/23	8	54.15	14	54.46	53.20	-6	6,388	-0.09%
2019/10/22	22	52.65	31	52.65	53.40	-9	6,493	-0.14%
2019/10/21	4	50.00	11	50.62	50.70	-7	6,472	-0.11%
2019/10/18	2	48.43	5	48.68	48.75	-3	6,602	-0.05%
2019/10/17	1	47.00	0	0.00	47.10	1	6,751	0.01%
2019/10/16	2	46.70	0	0.00	46.60	2	6,805	0.03%
2019/10/15	4	46.84	3	47.03	46.70	1	6,832	0.01%
2019/10/14	23	45.83	4	46.04	45.85	19	6,886	0.28%
2019/10/09	2	46.70	0	0.00	46.75	2	6,921	0.03%
2019/10/08	2	47.10	20	47.05	46.80	-18	7,248	-0.25%
2019/10/04	12	48.77	4	48.28	48.00	8	7,409	0.11%
2019/10/03	1	48.20	1	47.85	48.45	0	7,488	0.00%
2019/10/02	1	47.50	0	0.00	47.65	1	7,522	0.01%
2019/09/27	4	47.94	1	46.85	47.80	3	7,994	0.04%
2019/09/26	21	48.74	0	0.00	47.70	21	8,055	0.26%
2019/09/25	6	48.66	1	48.70	48.60	5	7,997	0.06%
2019/09/24	0	0.00	51	50.01	49.20	-51	7,972	-0.64%
2019/09/23	26	51.44	14	50.50	51.60	12	7,820	0.15%
2019/09/20	5	49.65	5	50.10	49.65	0	7,658	0.00%
2019/09/19	13	49.77	29	49.99	49.75	-16	7,631	-0.21%
2019/09/18	2	48.20	7	48.58	48.70	-5	7,452	-0.07%
2019/09/17	7	48.21	1	48.10	48.20	6	7,429	0.08%
2019/09/16	2	49.55	6	49.64	49.15	-4	7,406	-0.05%
2019/09/12	11	49.47	0	0.00	49.10	11	7,355	0.15%
2019/09/11	6	48.90	0	0.00	48.90	6	7,347	0.08%
2019/09/10	0	0.00	1	49.75	48.70	-1	7,287	-0.01%
2019/09/09	0	0.00	2	49.55	49.55	-2	7,298	-0.03%
2019/09/06	13	49.88	20	50.50	49.60	-7	7,253	-0.10%
2019/09/05	52	49.14	78	49.48	49.10	-26	6,993	-0.37%
2019/09/04	7	49.74	32	49.31	49.00	-25	6,930	-0.36%
2019/09/03	0	0.00	1	48.15	48.15	-1	6,843	-0.01%
2019/09/02	1	47.75	1	48.35	47.80	0	6,790	0.00%
2019/08/30	4	47.95	11	48.03	48.10	-7	6,767	-0.10%
2019/08/29	2	47.28	0	0.00	46.95	2	6,653	0.03%
2019/08/28	36	46.78	7	47.72	46.50	29	6,616	0.44%
2019/08/27	3	46.23	2	46.38	45.75	1	6,507	0.02%
2019/08/26	3	45.47	0	0.00	45.25	3	6,483	0.05%
2019/08/23	3	47.45	10	47.20	47.10	-7	6,419	-0.11%
2019/08/22	5	49.29	5	48.35	48.20	0	6,365	0.00%
2019/08/21	21	49.09	21	49.09	49.50	0	6,219	0.00%
2019/08/20	22	47.89	1	46.70	46.70	21	5,900	0.36%
2019/08/19	8	46.98	7	47.24	47.20	1	5,832	0.02%
2019/08/16	19	46.87	24	47.33	46.15	-5	5,768	-0.09%
2019/08/15	5	47.47	3	48.70	49.10	2	5,559	0.04%
2019/08/14	12	48.90	4	48.86	47.70	8	5,492	0.15%
2019/08/13	2	49.40	3	48.60	47.70	-1	5,415	-0.02%
2019/08/12	28	48.89	31	49.04	48.90	-3	5,341	-0.06%
2019/08/08	2	46.08	20	47.11	47.85	-18	5,247	-0.34%
2019/08/07	0	0.00	2	45.90	44.30	-2	5,122	-0.04%
2019/08/06	6	44.13	2	44.85	45.05	4	5,075	0.08%
2019/08/05	6	46.67	4	46.98	46.35	2	4,992	0.04%
2019/08/02	26	47.10	284	46.78	46.50	-258	4,936	-5.23%	大賣/鉅額交易
2019/08/01	19	48.26	33	48.29	48.25	-14	4,875	-0.29%
2019/07/31	18	48.46	4	48.91	49.00	14	4,831	0.29%
2019/07/30	48	48.21	13	47.54	47.50	35	4,736	0.74%
2019/07/29	6	50.26	11	49.51	49.50	-5	4,617	-0.11%
2019/07/26	28	51.49	8	51.79	51.00	20	4,519	0.44%
2019/07/25	90	50.99	29	51.28	51.50	61	4,353	1.40%
2019/07/24	126	50.68	35	50.76	51.50	91	4,223	2.15%	大買/
2019/07/23	61	49.13	64	49.19	48.05	-3	3,858	-0.08%
2019/07/22	6	47.45	23	46.76	48.95	-17	3,506	-0.48%
2019/07/19	14	44.68	48	44.62	44.50	-34	3,149	-1.08%
2019/07/18	1	43.70	1	43.00	41.95	0	2,877	0.00%
2019/07/17	0	0.00	2	44.20	43.25	-2	2,829	-0.07%
2019/07/16	14	44.20	2	44.20	44.00	12	2,815	0.43%
2019/07/15	2	43.20	2	43.58	43.65	0	2,741	0.00%
2019/07/12	19	43.20	35	44.20	43.10	-16	2,702	-0.59%
2019/07/11	5	41.83	5	42.48	43.00	0	2,412	0.00%
2019/07/10	2	40.65	7	41.02	40.80	-5	2,316	-0.22%
2019/07/09	8	41.74	1	41.65	40.40	7	2,410	0.29%
2019/07/08	1	41.40	20	41.80	41.30	-19	2,324	-0.82%
2019/07/05	30	41.32	11	41.15	42.40	19	2,310	0.82%
2019/07/04	35	40.50	6	40.31	40.30	29	2,161	1.34%
2019/07/03	5	38.80	5	39.06	39.30	0	1,933	0.00%
2019/07/01	5	35.20	0	0.00	35.20	5	1,845	0.27%
2019/06/28	10	34.45	0	0.00	34.35	10	1,851	0.54%
2019/06/20	1	34.50	0	0.00	34.55	1	2,057	0.05%
2019/06/19	1	34.90	0	0.00	34.40	1	2,078	0.05%
2019/06/18	0	0.00	5	34.40	34.70	-5	2,061	-0.24%
2019/06/17	6	34.78	1	35.45	34.85	5	2,070	0.24%
2019/06/14	0	0.00	6	33.80	33.80	-6	2,016	-0.30%
2019/06/13	1	33.60	0	0.00	33.60	1	2,022	0.05%
2019/06/11	0	0.00	2	34.35	34.00	-2	2,045	-0.10%
2019/06/10	0	0.00	1	32.20	32.45	-1	1,978	-0.05%
2019/06/06	1	32.25	1	31.95	31.65	0	1,978	0.00%
2019/05/31	2	32.60	0	0.00	32.55	2	2,041	0.10%
2019/05/28	1	31.75	14	31.70	33.15	-13	2,048	-0.63%
2019/05/27	3	31.53	2	31.55	31.55	1	2,075	0.05%
2019/05/23	1	31.50	0	0.00	31.50	1	2,102	0.05%
2019/05/22	7	33.56	1	33.00	33.00	6	2,137	0.28%
2019/05/16	0	0.00	10	35.00	35.00	-10	2,381	-0.42%
2019/05/14	0	0.00	7	35.10	35.10	-7	2,621	-0.27%
2019/05/13	0	0.00	15	35.00	35.00	-15	2,659	-0.56%
2019/05/10	2	35.75	2	35.60	35.60	0	2,744	0.00%
2019/05/09	8	36.24	2	35.95	36.10	6	2,759	0.22%
2019/05/08	4	37.94	3	37.80	37.75	1	2,768	0.04%
2019/05/06	0	0.00	3	38.50	38.50	-3	2,907	-0.10%
2019/05/03	2	39.95	0	0.00	39.75	2	3,405	0.06%
2019/05/02	30	40.00	0	0.00	39.80	30	3,565	0.84%
2019/04/30	7	39.24	5	39.40	39.60	2	3,570	0.06%
2019/04/29	5	39.39	32	40.43	39.30	-27	3,562	-0.76%
2019/04/26	2	41.00	31	40.65	40.75	-29	3,544	-0.82%
2019/04/25	4	41.93	0	0.00	42.00	4	3,523	0.11%
2019/04/24	14	42.18	10	42.95	42.05	4	3,522	0.11%
2019/04/23	12	42.50	0	0.00	42.50	12	3,508	0.34%
2019/04/22	11	43.25	0	0.00	43.30	11	3,497	0.31%
2019/04/19	4	41.80	2	41.70	41.80	2	3,463	0.06%
2019/04/17	10	43.60	30	44.08	43.60	-20	3,387	-0.59%
2019/04/16	31	43.17	12	43.09	43.30	19	3,329	0.57%
2019/04/15	10	44.00	3	44.02	44.00	7	3,260	0.21%
2019/04/09	3	41.85	7	42.05	42.70	-4	3,017	-0.13%
2019/04/03	2	41.00	0	0.00	40.90	2	2,892	0.07%
2019/04/02	10	41.30	2	41.58	41.45	8	2,886	0.28%
2019/04/01	3	41.33	3	41.42	40.95	0	2,858	0.00%
2019/03/29	1	40.40	0	0.00	40.00	1	2,810	0.04%
2019/03/28	21	41.19	7	41.49	40.70	14	2,797	0.50%
2019/03/27	2	40.40	15	40.89	41.60	-13	2,738	-0.47%
2019/03/26	0	0.00	1	39.50	39.00	-1	2,635	-0.04%
2019/03/25	1	39.65	1	38.95	38.95	0	2,649	0.00%
2019/03/22	4	39.49	0	0.00	40.50	4	2,641	0.15%
2019/03/21	2	39.00	1	39.00	39.00	1	2,615	0.04%
2019/03/20	4	39.30	0	0.00	39.15	4	2,631	0.15%
2019/03/19	1	39.20	3	39.42	39.15	-2	2,632	-0.08%
2019/03/18	5	39.80	1	39.80	39.35	4	2,645	0.15%
2019/03/15	4	39.35	4	39.13	39.45	0	2,655	0.00%
2019/03/14	0	0.00	3	39.05	38.50	-3	2,645	-0.11%
2019/03/12	3	39.05	1	38.65	38.50	2	2,703	0.07%
2019/03/11	2	38.90	2	38.90	38.85	0	2,736	0.00%
2019/03/08	4	37.93	1	38.05	38.45	3	2,814	0.11%
2019/03/07	3	38.33	0	0.00	38.00	3	2,872	0.10%
2019/03/06	2	40.25	6	40.15	40.05	-4	2,892	-0.14%
2019/02/27	0	0.00	10	40.05	40.00	-10	2,970	-0.34%
2019/02/26	2	40.35	3	40.95	40.20	-1	2,979	-0.03%
2019/02/22	1	40.75	2	40.88	40.75	-1	3,024	-0.03%
2019/02/21	3	41.62	8	42.01	41.50	-5	3,023	-0.17%
2019/02/20	1	41.40	0	0.00	41.10	1	2,984	0.03%
2019/02/18	1	40.40	0	0.00	41.10	1	2,940	0.03%
2019/02/15	1	42.00	2	42.95	42.00	-1	2,897	-0.03%
2019/02/14	18	43.33	23	43.01	43.25	-5	2,836	-0.18%
2019/02/13	9	41.26	4	40.90	41.10	5	2,698	0.19%
2019/02/12	2	40.10	7	39.86	39.55	-5	2,629	-0.19%
2019/02/11	16	40.29	21	39.67	39.80	-5	2,624	-0.19%
2019/01/30	6	38.00	4	37.79	38.00	2	2,563	0.08%
2019/01/25	1	37.85	3	38.12	38.10	-2	2,673	-0.07%
2019/01/24	29	38.12	27	38.34	38.30	2	2,630	0.08%
2019/01/23	1	35.50	9	36.37	37.00	-8	2,159	-0.37%
2019/01/21	0	0.00	1	33.55	33.50	-1	2,031	-0.05%
2019/01/16	1	32.95	0	0.00	33.10	1	2,164	0.05%
2019/01/15	0	0.00	1	32.10	32.05	-1	2,188	-0.05%
2019/01/10	0	0.00	1	33.60	33.60	-1	2,281	-0.04%
2019/01/07	2	33.18	1	33.25	33.25	1	2,439	0.04%
2019/01/03	3	33.10	0	0.00	32.85	3	2,569	0.12%
2019/01/02	1	33.50	1	33.75	33.75	0	2,641	0.00%
2018/12/28	1	33.90	0	0.00	34.00	1	2,704	0.04%
2018/12/27	2	34.05	0	0.00	33.65	2	2,816	0.07%
2018/12/22	1	34.45	0	0.00	34.50	1	2,854	0.04%
2018/12/21	7	33.31	6	33.78	34.65	1	2,869	0.03%
2018/12/20	1	34.20	3	34.55	33.95	-2	2,864	-0.07%
2018/12/19	2	35.30	1	35.00	34.85	1	2,869	0.03%
2018/12/18	0	0.00	20	35.07	35.15	-20	2,888	-0.69%
2018/12/17	3	37.05	0	0.00	36.20	3	2,898	0.10%
2018/12/14	1	36.85	5	36.73	36.90	-4	2,936	-0.14%
2018/12/12	2	36.90	0	0.00	37.10	2	2,975	0.07%
2018/12/11	0	0.00	1	36.00	36.00	-1	2,989	-0.03%
2018/12/06	1	36.30	10	36.27	36.50	-9	3,194	-0.28%
2018/12/05	13	39.15	0	0.00	38.65	13	3,204	0.41%
2018/12/04	16	40.73	1	40.70	40.00	15	3,221	0.47%
2018/12/03	12	40.69	2	39.90	40.80	10	3,242	0.31%
2018/11/30	6	37.79	9	37.87	38.00	-3	3,177	-0.09%
2018/11/29	0	0.00	5	37.83	36.50	-5	3,152	-0.16%
2018/11/28	4	36.11	4	36.13	36.30	0	3,150	0.00%
2018/11/27	5	35.23	13	35.27	35.50	-8	3,147	-0.25%
2018/11/26	2	34.03	8	34.34	34.30	-6	3,164	-0.19%
2018/11/23	5	34.00	5	34.45	33.75	0	3,191	0.00%
2018/11/22	10	34.80	2	34.70	33.80	8	3,231	0.25%
2018/11/21	13	34.63	2	33.85	34.70	11	3,255	0.34%
2018/11/20	4	34.10	0	0.00	34.10	4	3,288	0.12%
2018/11/19	3	34.27	0	0.00	34.50	3	3,308	0.09%
2018/11/16	2	34.30	0	0.00	34.10	2	3,358	0.06%
2018/11/15	2	33.45	2	33.78	33.70	0	3,416	0.00%
2018/11/14	10	35.40	10	34.85	34.40	0	3,500	0.00%
2018/11/13	5	33.14	5	33.74	35.30	0	3,790	0.00%
2018/11/12	4	35.88	5	36.08	35.55	-1	3,909	-0.03%
2018/11/09	17	35.06	0	0.00	35.45	17	3,940	0.43%
2018/11/08	5	36.08	2	36.90	35.10	3	3,953	0.08%
2018/11/07	1	35.90	13	35.58	36.00	-12	3,938	-0.30%
2018/11/06	12	35.58	2	36.60	34.85	10	3,983	0.25%
2018/11/05	5	36.23	15	37.15	37.35	-10	3,980	-0.25%
2018/11/02	7	35.12	6	35.00	35.00	1	3,990	0.03%
2018/11/01	11	34.80	6	34.57	34.80	5	3,981	0.13%
2018/10/31	4	32.99	14	32.90	33.00	-10	4,014	-0.25%
2018/10/30	5	31.44	2	32.03	31.70	3	4,161	0.07%
2018/10/29	5	31.65	7	32.41	32.00	-2	4,148	-0.05%
2018/10/26	6	31.43	5	31.80	32.35	1	4,163	0.02%
2018/10/25	6	32.62	0	0.00	32.30	6	4,145	0.14%
2018/10/24	2	34.65	2	35.23	35.35	0	4,114	0.00%
2018/10/23	4	35.16	4	35.10	34.90	0	4,101	0.00%
2018/10/22	0	0.00	1	36.00	36.05	-1	4,080	-0.02%
2018/10/19	3	34.10	2	34.25	34.25	1	4,066	0.02%
2018/10/18	1	35.00	0	0.00	35.40	1	4,033	0.02%
2018/10/17	2	35.90	0	0.00	35.50	2	4,051	0.05%
2018/10/16	10	35.22	14	35.24	35.50	-4	4,109	-0.10%
2018/10/15	9	35.02	15	34.18	34.50	-6	4,119	-0.15%
2018/10/12	5	31.64	1	31.70	32.35	4	4,089	0.10%
2018/10/11	2	31.68	29	31.47	31.35	-27	4,057	-0.67%
2018/10/09	5	36.13	4	36.71	34.80	1	4,030	0.02%
2018/10/08	3	38.68	3	38.40	37.85	0	4,021	0.00%
2018/10/05	6	41.41	2	39.85	39.80	4	4,160	0.10%
2018/10/04	1	44.00	6	44.03	44.15	-5	4,088	-0.12%
2018/10/03	0	0.00	1	44.55	44.60	-1	4,111	-0.02%
2018/10/01	2	45.85	1	45.35	46.15	1	4,158	0.02%
2018/09/28	3	44.92	0	0.00	44.50	3	4,241	0.07%
2018/09/26	0	0.00	3	45.93	45.40	-3	4,284	-0.07%
2018/09/21	1	44.35	3	44.00	44.50	-2	4,321	-0.05%
2018/09/20	2	43.55	0	0.00	43.30	2	4,336	0.05%
2018/09/19	1	45.25	1	45.70	45.00	0	4,340	0.00%
2018/09/18	3	45.07	0	0.00	44.85	3	4,366	0.07%
2018/09/17	2	47.03	0	0.00	46.95	2	4,410	0.05%
2018/09/14	20	47.62	10	46.45	47.90	10	4,438	0.23%
2018/09/13	2	44.95	6	44.28	45.05	-4	4,433	-0.09%
2018/09/12	9	43.52	2	43.38	43.20	7	4,445	0.16%
2018/09/10	4	48.03	10	47.91	46.20	-6	4,775	-0.13%
2018/09/07	7	49.14	3	49.83	49.25	4	4,878	0.08%
2018/09/06	1	51.10	2	50.90	50.50	-1	4,877	-0.02%
2018/09/05	3	51.90	0	0.00	51.40	3	4,910	0.06%
2018/09/04	1	51.60	3	51.70	51.90	-2	4,927	-0.04%
2018/09/03	2	50.20	2	50.90	49.80	0	4,920	0.00%
2018/08/31	1	50.50	2	50.70	51.40	-1	4,944	-0.02%
2018/08/30	23	50.70	26	51.06	50.50	-3	5,026	-0.06%
2018/08/29	23	50.73	2	50.90	50.80	21	5,096	0.41%
2018/08/28	3	50.13	3	50.23	50.70	0	5,122	0.00%
2018/08/27	4	47.69	2	48.23	48.45	2	5,167	0.04%
2018/08/24	0	0.00	1	46.35	47.05	-1	5,223	-0.02%
2018/08/23	3	46.43	4	46.10	47.60	-1	5,431	-0.02%
2018/08/22	9	46.86	4	46.84	46.95	5	5,505	0.09%
2018/08/21	8	45.61	5	46.16	46.50	3	5,605	0.05%
2018/08/20	22	46.17	14	46.15	44.60	8	5,688	0.14%
2018/08/17	21	51.70	19	50.88	49.20	2	5,577	0.04%
2018/08/16	4	55.05	0	0.00	54.60	4	5,737	0.07%
2018/08/15	0	0.00	2	55.85	55.30	-2	5,824	-0.03%
2018/08/14	3	56.53	1	54.80	56.70	2	6,281	0.03%
2018/08/13	2	55.80	14	55.91	55.90	-12	6,524	-0.18%
2018/08/10	2	59.25	0	0.00	58.20	2	6,505	0.03%
2018/08/09	1	61.60	5	62.18	61.00	-4	6,484	-0.06%
2018/08/08	1	60.30	4	60.28	60.10	-3	6,496	-0.05%
2018/08/07	1	59.40	27	60.77	60.60	-26	6,623	-0.39%
2018/08/06	4	55.90	2	57.10	59.20	2	6,601	0.03%
2018/08/03	16	59.99	1	60.00	60.10	15	6,480	0.23%
2018/08/02	2	60.00	0	0.00	59.80	2	6,568	0.03%
2018/08/01	21	60.35	3	59.80	60.30	18	6,598	0.27%
2018/07/31	3	58.00	0	0.00	59.30	3	6,607	0.05%
2018/07/30	4	57.85	6	59.27	57.70	-2	6,648	-0.03%
2018/07/27	0	0.00	6	59.35	59.60	-6	6,701	-0.09%
2018/07/26	5	59.70	0	0.00	58.80	5	6,753	0.07%
2018/07/24	5	58.56	0	0.00	59.60	5	6,847	0.07%
2018/07/23	6	58.82	3	58.70	58.20	3	6,874	0.04%
2018/07/20	7	63.39	5	64.12	63.40	2	6,858	0.03%
2018/07/19	0	0.00	3	64.30	63.00	-3	6,858	-0.04%
2018/07/18	3	63.37	4	63.60	62.80	-1	6,915	-0.01%
2018/07/17	5	62.88	0	0.00	62.80	5	6,945	0.07%
2018/07/16	0	0.00	1	63.30	63.00	-1	6,935	-0.01%
2018/07/13	11	63.58	9	64.44	63.80	2	6,892	0.03%
2018/07/12	0	0.00	26	59.01	59.80	-26	6,751	-0.39%
2018/07/11	2	56.50	4	58.20	58.10	-2	6,782	-0.03%
2018/07/10	20	56.60	2	56.25	57.50	18	6,794	0.26%
2018/07/09	6	54.80	4	55.43	55.20	2	6,819	0.03%
2018/07/06	24	54.13	10	53.90	54.30	14	6,863	0.20%
2018/07/05	2	57.70	2	59.50	57.60	0	6,871	0.00%
2018/07/04	3	58.63	1	58.40	58.60	2	6,896	0.03%
2018/07/03	4	60.23	8	59.41	58.50	-4	6,918	-0.06%
2018/07/02	4	60.85	16	61.06	61.00	-12	6,962	-0.17%
2018/06/29	3	60.50	2	59.80	60.80	1	6,971	0.01%
2018/06/28	11	58.06	0	0.00	58.00	11	6,950	0.16%
2018/06/27	7	59.49	5	60.82	58.80	2	6,970	0.03%
2018/06/26	7	60.00	0	0.00	60.00	7	6,948	0.10%
2018/06/25	6	60.80	1	63.00	60.90	5	6,964	0.07%
2018/06/22	2	63.10	2	63.80	63.00	0	7,101	0.00%
2018/06/21	16	65.25	6	65.07	65.30	10	7,276	0.14%
2018/06/20	7	62.43	10	62.27	64.10	-3	7,278	-0.04%
2018/06/19	22	64.56	9	65.39	64.30	13	7,169	0.18%
2018/06/15	7	72.83	1	72.90	71.40	6	6,933	0.09%
2018/06/14	0	0.00	2	69.90	70.40	-2	6,884	-0.03%
2018/06/13	5	69.78	0	0.00	69.20	5	6,928	0.07%
2018/06/12	8	70.91	5	71.00	70.50	3	7,086	0.04%
2018/06/11	1	70.10	1	70.90	70.10	0	7,271	0.00%
2018/06/08	3	72.00	0	0.00	71.50	3	7,345	0.04%
2018/06/07	3	74.97	4	74.25	72.90	-1	7,612	-0.01%
2018/06/06	58	73.92	12	73.12	73.00	46	7,774	0.59%
2018/06/05	2	73.40	12	73.28	72.10	-10	7,830	-0.13%
2018/06/04	13	73.49	13	72.60	72.70	0	7,807	0.00%
2018/06/01	6	69.92	23	70.09	70.10	-17	7,751	-0.22%
2018/05/31	23	72.54	30	74.33	70.90	-7	7,704	-0.09%
2018/05/30	34	72.92	25	73.50	73.00	9	7,571	0.12%
2018/05/29	49	76.25	23	75.46	74.90	26	7,497	0.35%
2018/05/28	15	75.73	28	75.07	75.10	-13	7,378	-0.18%
2018/05/25	14	73.96	12	75.13	73.20	2	7,271	0.03%
2018/05/24	6	74.08	24	73.85	73.80	-18	7,205	-0.25%
2018/05/23	2	71.00	52	71.86	70.70	-50	7,078	-0.71%
2018/05/22	17	71.92	41	72.59	72.20	-24	7,194	-0.33%
2018/05/21	50	68.89	32	68.73	69.40	18	6,877	0.26%
2018/05/18	3	63.77	11	64.11	63.10	-8	6,979	-0.11%
2018/05/16	9	66.61	34	66.14	66.40	-25	7,154	-0.35%
2018/05/15	3	64.80	29	65.82	67.00	-26	7,358	-0.35%
2018/05/14	5	63.24	5	63.20	63.40	0	7,452	0.00%
2018/05/11	4	64.18	24	62.85	62.30	-20	7,482	-0.27%
2018/05/10	35	63.71	14	63.92	64.50	21	7,516	0.28%
2018/05/09	3	62.13	7	62.86	61.90	-4	7,592	-0.05%
2018/05/08	2	62.15	2	61.80	61.40	0	7,650	0.00%
2018/05/07	2	61.85	3	62.40	62.90	-1	7,823	-0.01%
2018/05/04	16	61.43	2	62.15	61.50	14	7,886	0.18%
2018/05/03	2	60.05	3	60.70	59.50	-1	7,912	-0.01%
2018/05/02	28	59.28	15	59.61	60.40	13	8,047	0.16%
2018/04/30	48	57.04	1	57.00	57.90	47	8,141	0.58%
2018/04/27	7	54.51	3	54.87	54.90	4	8,263	0.05%
2018/04/26	2	56.10	31	54.15	53.70	-29	8,558	-0.34%
2018/04/25	8	56.40	3	56.27	57.10	5	8,678	0.06%
2018/04/24	8	56.35	31	56.83	56.00	-23	8,806	-0.26%
2018/04/23	1	59.30	31	60.44	59.20	-30	9,012	-0.33%
2018/04/20	1	60.90	1	61.20	62.10	0	9,165	0.00%
2018/04/19	1	61.80	2	62.00	61.90	-1	9,529	-0.01%
2018/04/18	13	61.54	1	61.60	61.20	12	9,643	0.12%
2018/04/17	2	61.00	2	61.85	60.70	0	9,895	0.00%
2018/04/16	2	63.30	4	63.40	63.30	-2	10,093	-0.02%
2018/04/13	1	63.70	6	63.18	63.50	-5	10,590	-0.05%
2018/04/12	23	61.88	1	62.00	62.40	22	10,774	0.20%
2018/04/11	18	63.41	1	60.50	61.10	17	10,948	0.16%
2018/04/10	9	63.71	6	64.13	63.00	3	11,167	0.03%
2018/04/03	1	63.70	10	64.51	64.10	-9	11,541	-0.08%
2018/04/02	8	67.35	5	67.02	66.30	3	11,640	0.03%
2018/03/31	2	66.50	7	66.56	66.20	-5	11,838	-0.04%
2018/03/30	6	67.62	20	67.84	66.20	-14	11,981	-0.12%
2018/03/29	10	67.16	2	67.50	67.00	8	12,188	0.07%
2018/03/28	2	67.05	1	67.60	66.20	1	12,285	0.01%
2018/03/27	24	71.13	26	71.59	68.40	-2	12,524	-0.02%
2018/03/26	2	69.45	3	70.07	70.60	-1	12,551	-0.01%
2018/03/23	24	64.45	50	62.37	65.70	-26	12,542	-0.21%
2018/03/22	1	67.50	14	67.24	66.10	-13	12,725	-0.10%
2018/03/21	21	67.90	0	0.00	67.80	21	12,931	0.16%
2018/03/20	5	67.08	1	67.20	67.20	4	13,239	0.03%
2018/03/19	1	70.60	6	70.02	69.00	-5	13,717	-0.04%
2018/03/16	7	70.16	5	71.22	70.30	2	13,950	0.01%
2018/03/15	6	71.08	8	71.23	71.20	-2	14,241	-0.01%
2018/03/14	7	68.90	8	67.60	68.90	-1	14,539	-0.01%
2018/03/13	19	67.88	18	67.69	68.00	1	14,988	0.01%
2018/03/12	26	64.31	13	63.75	65.60	13	15,185	0.09%
2018/03/09	11	59.95	8	60.10	59.70	3	15,259	0.02%
2018/03/08	10	59.26	13	58.91	58.40	-3	15,516	-0.02%
2018/03/07	32	58.05	26	58.56	58.00	6	15,768	0.04%
2018/03/06	2	58.00	7	57.84	58.00	-5	16,338	-0.03%
2018/03/05	8	58.79	1	59.20	56.80	7	16,639	0.04%
2018/03/02	9	57.78	3	58.07	58.20	6	17,129	0.04%
2018/03/01	4	57.30	0	0.00	57.50	4	17,425	0.02%
2018/02/27	4	58.20	4	58.00	57.20	0	17,791	0.00%
2018/02/26	13	57.65	7	58.10	56.90	6	17,987	0.03%
2018/02/23	12	59.37	27	58.61	58.70	-15	18,280	-0.08%
2018/02/22	29	55.81	31	56.02	56.80	-2	18,695	-0.01%
2018/02/21	11	53.62	9	53.70	53.40	2	18,942	0.01%
2018/02/12	31	52.78	6	52.35	51.60	25	19,135	0.13%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	29	64.88	23	64.90	63.60	6	19,581	0.03%
2018/02/07	15	68.12	13	68.82	64.50	2	19,761	0.01%
2018/02/06	14	67.77	13	71.04	67.60	1	19,925	0.01%
2018/02/05	19	74.87	2	74.60	75.10	17	19,735	0.09%
2018/02/02	7	77.50	8	77.58	78.00	-1	19,966	-0.01%
2018/02/01	15	78.37	6	78.47	77.50	9	20,568	0.04%
2018/01/31	3	76.40	4	76.50	77.50	-1	21,135	0.00%
2018/01/30	6	77.70	5	77.52	75.60	1	21,137	0.00%
2018/01/29	3	76.60	1	77.40	76.00	2	21,218	0.01%
2018/01/26	2	75.10	7	74.47	75.00	-5	21,171	-0.02%
2018/01/25	12	77.31	7	77.17	75.00	5	21,192	0.02%
2018/01/24	4	75.70	4	75.73	77.30	0	21,410	0.00%
2018/01/23	6	76.13	15	76.35	75.50	-9	21,282	-0.04%
2018/01/22	16	77.14	20	78.72	76.00	-4	21,229	-0.02%
2018/01/19	16	80.44	14	80.56	79.60	2	21,023	0.01%
2018/01/18	1	79.90	1	80.10	78.70	0	20,894	0.00%
2018/01/17	23	79.56	23	78.93	78.70	0	20,796	0.00%
2018/01/16	42	79.00	28	78.42	78.30	14	20,598	0.07%
2018/01/15	16	78.76	28	77.24	80.10	-12	20,533	-0.06%
2018/01/12	4	73.33	1	73.20	73.50	3	20,312	0.01%
2018/01/11	30	73.21	21	73.41	72.70	9	20,526	0.04%
2018/01/10	18	72.52	18	73.36	71.00	0	20,382	0.00%
2018/01/09	34	76.44	30	78.06	73.60	4	20,314	0.02%
2018/01/08	36	84.84	19	81.34	80.80	17	19,997	0.09%
2018/01/05	53	84.54	9	84.13	84.30	44	20,234	0.22%
2018/01/04	39	82.82	31	83.43	83.70	8	20,093	0.04%
2018/01/03	6	81.92	12	81.46	80.70	-6	19,829	-0.03%
2018/01/02	11	79.77	18	80.81	79.90	-7	19,745	-0.04%