精材 (3374)-兆豐-員林券商分點個股進出

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
113.5
漲跌
▲2.5
漲幅
+2.25%
成交量
587張
產業
上櫃半導體類股▲0.78%
1095人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	3	112.00	111.00	-3	2,219	-0.14%
2024/04/19	1	115.50	0	0.00	113.50	1	2,216	0.05%
2024/04/17	1	119.00	2	118.50	117.50	-1	2,193	-0.05%
2024/04/16	0	0.00	1	120.50	117.50	-1	2,187	-0.05%
2024/04/11	1	125.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	1	129.00	0	0.00	129.00	1	2,162	0.05%
2024/04/09	2.1	129.07	1	130.00	127.50	1.1	2,159	0.05%
2024/04/08	1	128.00	0	0.00	127.00	1	2,133	0.05%
2024/04/03	0	0.00	2	126.50	127.50	-2	2,131	-0.09%
2024/04/02	2	127.50	1	127.00	127.50	1	2,130	0.05%
2024/04/01	1	124.50	1	124.50	124.50	0	2,121	0.00%
2024/03/28	1	124.50	0	0.00	123.50	1	2,128	0.05%
2024/03/27	0	124.50	1	123.00	124.00	-1	2,137	-0.05%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	4	130.75	0	0.00	128.50	4	2,159	0.19%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	3.1	127.53	0.3	127.50	126.00	2.8	2,190	0.13%
2024/03/18	2	125.77	0	0.00	126.50	2	2,216	0.09%
2024/03/15	3	125.99	0	0.00	123.50	3	2,250	0.13%
2024/03/14	0	0.00	1.1	126.09	125.50	-1.1	2,331	-0.05%
2024/03/13	1	128.00	0	0.00	126.50	1	2,357	0.04%
2024/03/12	1	129.50	0	0.00	129.50	1	2,385	0.04%
2024/03/11	0	128.00	0	0.00	128.50	0	2,393	0.00%
2024/03/08	1	135.50	1	135.50	129.50	0	2,439	0.00%
2024/03/07	0.1	134.00	0	0.00	131.50	0.1	2,390	0.00%
2024/03/06	1	132.50	2	132.50	132.00	-1	2,447	-0.04%
2024/03/01	0	131.50	0	0.00	129.50	0	2,691	0.00%
2024/02/29	1	129.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	3	132.83	2	131.50	130.50	1	3,073	0.03%
2024/02/23	7	135.56	3	134.67	132.50	4	3,063	0.13%
2024/02/22	0	132.00	4	130.25	131.50	-4	3,009	-0.13%
2024/02/21	3	129.68	0.1	130.00	129.50	2.9	2,972	0.10%
2024/02/20	5	135.80	2	135.75	135.50	3	2,886	0.10%
2024/02/19	5.3	134.93	23	134.17	133.50	-17.7	2,822	-0.63%
2024/02/16	2	132.50	5	131.70	132.50	-3	2,756	-0.11%
2024/02/15	5	131.20	1.2	131.00	131.50	3.8	2,759	0.14%
2024/02/01	0	0.00	3	128.17	126.00	-3	2,787	-0.11%
2024/01/25	0	0.00	10	128.00	126.50	-10	2,989	-0.33%
2024/01/24	1	128.50	1	128.50	127.50	0	2,970	0.00%
2024/01/23	1	126.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	0	127.00	0	0.00	127.00	0	2,955	0.00%
2024/01/19	10	127.50	4	126.88	125.50	6	2,939	0.20%
2024/01/18	0	123.50	0	0.00	124.00	0	2,920	0.00%
2024/01/17	0	122.50	0	0.00	122.00	0	2,970	0.00%
2024/01/16	0	124.00	0	0.00	124.00	0	2,963	0.00%
2024/01/15	0.1	124.50	0	0.00	123.50	0.1	2,988	0.00%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0	0.00	1	123.00	123.00	-1	3,216	-0.03%
2024/01/04	1	125.50	0	0.00	123.00	1	3,265	0.03%
2023/12/29	0	0.00	1	127.50	127.50	-1	3,250	-0.03%
2023/12/27	1	128.50	0	0.00	128.00	1	3,291	0.03%
2023/12/26	1	127.00	1	127.00	126.50	0	3,311	0.00%
2023/12/25	3	125.00	0	0.00	125.00	3	3,377	0.09%
2023/12/22	1	124.50	0	0.00	124.50	1	3,433	0.03%
2023/12/21	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	3	130.50	1	132.50	130.00	2	3,365	0.06%
2023/12/14	0	0.00	2	130.50	130.00	-2	3,308	-0.06%
2023/12/12	2	128.50	2	127.50	127.50	0	3,258	0.00%
2023/12/11	8.1	128.82	1	128.00	128.50	7.1	3,222	0.22%
2023/12/08	2	136.75	0	0.00	136.00	2	3,128	0.06%
2023/12/07	1	135.00	1	135.50	135.00	0	3,092	0.00%
2023/12/05	5	137.00	1	139.00	135.50	4	3,037	0.13%
2023/12/04	2	139.00	1	138.00	137.50	1	2,976	0.03%
2023/12/01	0	0.00	2	140.25	139.50	-2	2,929	-0.07%
2023/11/30	1	138.00	7	139.00	138.00	-6	2,840	-0.21%
2023/11/29	3	136.50	3	134.83	136.00	0	2,739	0.00%
2023/11/28	5	133.00	1	134.50	132.50	4	2,664	0.15%
2023/11/27	6	137.75	6	138.58	133.50	0	2,531	0.00%
2023/11/24	1	137.00	2	138.25	136.50	-1	2,387	-0.04%
2023/11/22	6	132.83	4	132.75	133.50	2	2,096	0.10%
2023/11/21	6	132.00	2	132.50	132.50	4	2,064	0.19%
2023/11/20	0	0.00	1	130.50	131.00	-1	2,017	-0.05%
2023/11/15	0	0.00	1	131.50	128.50	-1	1,973	-0.05%
2023/11/14	0	0.00	2	130.25	130.00	-2	1,941	-0.10%
2023/11/13	4	131.75	1.8	131.67	128.50	2.2	1,908	0.12%
2023/11/10	1	126.50	2	129.00	127.00	-1	1,789	-0.06%
2023/11/09	1	126.50	1	128.50	129.00	0	1,763	0.00%
2023/11/08	1	131.00	1	128.50	128.50	0	1,773	0.00%
2023/11/07	2	129.25	2	129.25	130.00	0	1,712	0.00%
2023/11/06	4	127.38	3	128.00	128.00	1	1,633	0.06%
2023/10/31	0	0.00	2	119.25	115.50	-2	1,516	-0.13%
2023/10/26	2	119.75	5	118.40	117.50	-3	1,550	-0.19%
2023/10/25	0	0.00	1	122.50	122.50	-1	1,527	-0.07%
2023/10/23	0	0.00	6	117.75	116.50	-6	1,494	-0.40%
2023/10/20	1	118.00	1	121.50	120.00	0	1,498	0.00%
2023/10/19	8	123.81	3	124.17	123.50	5	1,467	0.34%
2023/10/18	0	0.00	0.1	118.00	116.00	-0.1	1,470	-0.01%
2023/10/17	1	118.50	2	118.00	118.00	-1	1,490	-0.07%
2023/10/16	2	116.50	3	117.00	115.00	-1	1,520	-0.07%
2023/10/13	6	118.00	0	0.00	118.00	6	1,554	0.39%
2023/10/12	4	117.63	1	118.50	119.00	3	1,593	0.19%
2023/10/05	1	112.00	0	0.00	112.00	1	1,797	0.06%
2023/10/04	0.1	111.50	0	0.00	111.00	0.1	1,849	0.01%
2023/09/28	2	117.25	5.1	118.99	117.50	-3.1	2,015	-0.15%
2023/09/27	5.1	115.78	3	114.00	118.00	2.1	2,224	0.09%
2023/09/19	0	0.00	1	111.50	111.00	-1	2,924	-0.03%
2023/09/13	1	111.50	0	0.00	110.50	1	3,163	0.03%
2023/09/08	3	112.00	0	0.00	111.50	3	3,478	0.09%
2023/09/05	1	115.00	0	0.00	117.00	1	4,457	0.02%
2023/09/04	1	113.00	2	112.50	113.00	-1	4,748	-0.02%
2023/09/01	2	114.50	0	0.00	114.00	2	4,907	0.04%
2023/08/31	1	113.00	0	0.00	114.00	1	4,918	0.02%
2023/08/30	2	112.00	0	0.00	112.00	2	4,926	0.04%
2023/08/17	2	112.50	0.3	112.50	112.00	1.7	4,932	0.04%
2023/08/16	0.3	111.00	0	0.00	110.00	0.3	4,920	0.01%
2023/08/14	2.2	109.45	0	0.00	109.00	2.2	4,897	0.04%
2023/08/10	0.3	113.00	0	0.00	113.00	0.3	4,851	0.01%
2023/08/08	0	0.00	1	117.00	116.00	-1	4,820	-0.02%
2023/08/02	3.2	120.16	0	0.00	120.50	3.2	4,776	0.07%
2023/07/28	0	0.00	1	128.50	128.50	-1	4,688	-0.02%
2023/07/26	0	0.00	1	125.50	125.50	-1	4,655	-0.02%
2023/07/25	3	129.83	0	0.00	129.00	3	4,639	0.06%
2023/07/24	1.1	125.27	14	124.93	126.50	-12.9	4,607	-0.28%
2023/07/20	2	136.50	0	0.00	136.50	2	4,510	0.04%
2023/07/19	1	135.00	1	136.00	134.00	0	4,475	0.00%
2023/07/18	6	133.92	4	134.00	132.50	2	4,433	0.05%
2023/07/17	2	135.00	1	137.50	134.00	1	4,399	0.02%
2023/07/14	4	136.88	1	137.00	138.00	3	4,358	0.07%
2023/07/13	4	138.38	4	136.88	134.50	0	4,332	0.00%
2023/07/12	3	137.67	5.1	137.40	137.00	-2.1	4,253	-0.05%
2023/07/11	10	137.50	2	134.00	133.50	8	4,175	0.19%
2023/07/10	0	0.00	2	135.50	136.00	-2	4,119	-0.05%
2023/07/07	5	132.90	3	134.50	134.00	2	4,061	0.05%
2023/07/06	4.1	139.38	2	137.00	135.00	2.1	3,973	0.05%
2023/07/05	25	143.96	10	143.15	140.00	15	3,862	0.39%
2023/07/04	6	140.25	25.3	141.56	144.50	-19.3	3,576	-0.54%
2023/07/03	15	130.07	4	131.25	131.50	11	3,173	0.35%
2023/06/30	0	0.00	9	124.50	128.50	-9	3,046	-0.30%
2023/06/29	2	127.50	1	127.00	126.00	1	3,017	0.03%
2023/06/28	1	129.50	2	130.00	126.50	-1	3,009	-0.03%
2023/06/27	12	128.42	6.1	125.21	126.50	5.9	2,960	0.20%
2023/06/26	3	124.17	4	125.00	124.50	-1	2,867	-0.03%
2023/06/19	1	128.00	1.2	128.57	129.00	-0.2	2,744	-0.01%
2023/06/15	17	134.35	21	132.45	130.00	-4	2,616	-0.15%
2023/06/14	2	128.00	1	129.00	129.00	1	2,456	0.04%
2023/06/13	4	130.13	4	128.50	130.00	0	2,372	0.00%
2023/06/12	19	132.74	14	133.75	128.00	5	2,139	0.23%
2023/06/09	8	125.81	8.6	123.95	128.00	-0.6	1,682	-0.04%
2023/06/08	17	117.26	18.2	118.04	116.50	-1.2	1,425	-0.08%
2023/06/07	3	109.50	1	108.50	113.00	2	1,147	0.17%
2023/06/05	1	106.50	3	106.50	106.50	-2	1,155	-0.17%
2023/06/02	0	0.00	1	106.50	105.00	-1	1,148	-0.09%
2023/06/01	0	0.00	2	105.75	105.00	-2	1,157	-0.17%
2023/05/31	6	104.17	6	105.00	105.00	0	1,156	0.00%
2023/05/30	8	104.63	4	105.00	105.50	4	1,153	0.35%
2023/05/29	2	105.50	1	105.50	105.00	1	1,152	0.09%
2023/05/26	1	106.00	0	0.00	104.50	1	1,146	0.09%
2023/05/25	0	0.00	7	101.50	102.50	-7	1,117	-0.63%
2023/05/23	8	100.88	0	0.00	100.50	8	1,138	0.70%
2023/05/22	0	0.00	1	101.00	100.50	-1	1,151	-0.09%
2023/05/17	0	0.00	1	99.20	99.40	-1	1,234	-0.08%
2023/05/15	1	97.60	0	0.00	97.00	1	1,258	0.08%
2023/05/10	1	98.40	0	0.00	98.20	1	1,392	0.07%
2023/04/28	0	0.00	1	99.40	98.00	-1	1,579	-0.06%
2023/04/27	0.1	98.60	0	0.00	98.10	0.1	1,583	0.01%
2023/04/26	3	96.67	0	0.00	98.80	3	1,599	0.19%
2023/04/25	0	0.00	1	100.00	97.80	-1	1,649	-0.06%
2023/04/18	2	111.50	1	111.50	110.50	1	1,686	0.06%
2023/04/17	1	110.00	10	109.75	110.00	-9	1,643	-0.55%
2023/04/13	0	0.00	1	107.00	106.50	-1	1,613	-0.06%
2023/03/31	0	0.00	1	108.50	108.00	-1	1,652	-0.06%
2023/03/30	0	0.00	1	108.00	109.00	-1	1,655	-0.06%
2023/03/29	0.2	108.00	0	0.00	107.50	0.2	1,661	0.01%
2023/03/28	1.2	110.58	3	110.50	110.00	-1.8	1,664	-0.11%
2023/03/24	15	111.50	15	110.50	110.50	0	1,643	0.00%
2023/03/16	0	0.00	1	104.50	105.00	-1	1,624	-0.06%
2023/03/15	1.4	108.61	2	108.00	107.50	-0.6	1,645	-0.04%
2023/03/14	1	107.50	0	0.00	106.50	1	1,667	0.06%
2023/03/13	2	105.00	0	0.00	107.00	2	1,736	0.12%
2023/03/10	0	0.00	1	111.00	110.00	-1	1,747	-0.06%
2023/03/09	0	0.00	1	111.50	111.50	-1	1,840	-0.05%
2023/03/08	0	0.00	4	111.88	111.50	-4	1,820	-0.22%
2023/03/06	1	105.00	3	105.00	105.50	-2	1,721	-0.12%
2023/03/02	1	104.00	0	0.00	103.50	1	1,756	0.06%
2023/02/23	1	102.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/20	0	0.00	2	104.50	104.00	-2	2,166	-0.09%
2023/02/17	2	103.50	0	0.00	104.00	2	2,329	0.09%
2023/02/13	0	0.00	1	107.00	105.50	-1	2,382	-0.04%
2023/02/10	2	110.75	0	0.00	107.00	2	2,416	0.08%
2023/02/09	3.1	109.98	0	0.00	109.50	3.1	2,373	0.13%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/03	8	109.25	0	0.00	107.50	8	2,350	0.34%
2023/02/02	0	0.00	5	109.00	109.00	-5	2,346	-0.21%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	5	106.80	3	106.50	106.00	2	2,325	0.09%
2023/01/17	0	0.00	3	104.67	104.50	-3	2,255	-0.13%
2023/01/13	3	102.00	0	0.00	101.50	3	2,252	0.13%
2023/01/11	1	104.50	0	0.00	102.50	1	2,206	0.05%
2023/01/10	2	104.50	0	0.00	104.50	2	2,203	0.09%
2023/01/09	0	0.00	2	103.00	104.00	-2	2,182	-0.09%
2023/01/06	2	102.00	1	102.50	102.00	1	2,163	0.05%
2023/01/05	1	100.00	0	0.00	97.80	1	2,167	0.05%
2022/12/29	0	0.00	2	95.40	96.30	-2	2,280	-0.09%
2022/12/28	0	0.00	4	96.60	95.40	-4	2,345	-0.17%
2022/12/20	1	104.00	0	0.00	100.50	1	2,752	0.04%
2022/12/19	0.1	103.00	0	0.00	103.50	0.1	2,786	0.00%
2022/12/14	1	105.00	1	104.50	105.50	0	2,808	0.00%
2022/12/13	1	102.50	1	104.50	102.50	0	2,799	0.00%
2022/12/12	1	103.50	0	0.00	103.50	1	2,793	0.04%
2022/12/06	0	0.00	1	108.50	106.50	-1	2,754	-0.04%
2022/12/05	5	111.00	1	111.00	111.00	4	2,723	0.15%
2022/12/02	1	109.00	0	0.00	108.50	1	2,658	0.04%
2022/12/01	5	107.80	1	108.00	106.00	4	2,630	0.15%
2022/11/24	0	0.00	1	105.00	105.50	-1	2,562	-0.04%
2022/11/23	1	104.00	0	0.00	104.00	1	2,530	0.04%
2022/11/22	2	104.50	2	104.50	105.00	0	2,489	0.00%
2022/11/21	2	104.25	1	105.00	104.50	1	2,488	0.04%
2022/11/18	1	105.50	1	106.00	106.00	0	2,459	0.00%
2022/11/16	2	111.00	2	110.50	108.00	0	2,381	0.00%
2022/11/15	0	0.00	3	109.00	109.50	-3	2,254	-0.13%
2022/11/11	5	98.38	0	0.00	97.80	5	2,164	0.23%
2022/11/10	1	95.00	0	0.00	95.50	1	2,125	0.05%
2022/11/01	0	0.00	3	95.07	94.70	-3	2,396	-0.13%
2022/10/31	0	0.00	1	95.40	95.70	-1	2,495	-0.04%
2022/10/27	1	91.00	0	0.00	92.90	1	2,534	0.04%
2022/10/17	0	0.00	0	90.70	91.50	0	2,731	0.00%
2022/10/14	2	88.80	0	0.00	90.50	2	2,810	0.07%
2022/10/13	0	0.00	1	88.40	85.10	-1	2,835	-0.04%
2022/10/12	1	91.10	1	90.80	90.60	0	2,837	0.00%
2022/10/11	0	0.00	3	89.00	88.50	-3	2,908	-0.10%
2022/10/05	3	96.43	1	97.50	94.20	2	3,049	0.07%
2022/10/04	1	93.40	0	0.00	93.80	1	3,038	0.03%
2022/10/03	1	93.90	1	90.80	91.00	0	3,013	0.00%
2022/09/30	1	92.00	2	90.80	96.00	-1	3,088	-0.03%
2022/09/26	1	108.00	1	110.00	103.00	0	3,145	0.00%
2022/09/23	0	0.00	2	112.00	113.00	-2	3,130	-0.06%
2022/09/16	0	0.00	1	122.00	122.00	-1	3,253	-0.03%
2022/09/12	0	0.00	0	125.68	125.50	0	3,473	0.00%
2022/09/05	0	0.00	2	122.50	122.00	-2	3,648	-0.05%
2022/09/01	1	128.04	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	0.2	130.44	131.50	-0.2	3,663	0.00%
2022/08/29	0.1	125.50	0	0.00	126.00	0.1	3,692	0.00%
2022/08/26	2	130.00	2	132.00	128.00	0	3,795	0.00%
2022/08/24	1	128.50	0	0.00	128.00	1	3,855	0.03%
2022/08/22	4	131.49	3	130.00	128.50	1	4,022	0.03%
2022/08/19	0	0.00	5	129.10	129.50	-5	3,998	-0.13%
2022/08/18	1	123.50	0	0.00	124.50	1	3,947	0.03%
2022/08/16	0	123.50	0	0.00	123.00	0	3,983	0.00%
2022/08/15	1	123.00	0	0.00	124.50	1	4,055	0.02%
2022/08/12	2	116.00	2	118.00	122.50	0	4,094	0.00%
2022/08/10	2	122.00	2	122.00	120.50	0	4,137	0.00%
2022/08/08	0	0.00	4	130.00	130.00	-4	4,069	-0.10%
2022/08/05	5	127.90	1	130.50	129.50	4	4,038	0.10%
2022/08/04	2	126.75	1	129.50	129.50	1	3,959	0.03%
2022/07/29	1	128.00	0	0.00	129.00	1	4,034	0.02%
2022/07/28	0	0.00	11	129.23	126.50	-11	4,072	-0.27%
2022/07/27	11	128.09	0	0.00	128.50	11	4,109	0.27%
2022/07/26	0	0.00	4	127.50	127.50	-4	4,362	-0.09%
2022/07/25	2	122.00	2	124.50	126.00	0	4,407	0.00%
2022/07/22	4	126.25	2	125.00	125.00	2	4,576	0.04%
2022/07/21	0	0.00	2	128.00	128.00	-2	4,613	-0.04%
2022/07/20	2	123.50	3	122.67	122.00	-1	4,686	-0.02%
2022/07/19	3	122.00	0	0.00	122.50	3	4,758	0.06%
2022/07/18	7	123.21	6	123.67	124.50	1	4,884	0.02%
2022/07/15	2	122.00	2.1	122.67	122.00	-0.1	5,046	0.00%
2022/07/14	6	113.67	2	114.00	114.00	4	4,993	0.08%
2022/07/13	3	109.67	3	109.17	108.00	0	5,079	0.00%
2022/07/08	5.1	109.40	5	110.90	111.00	0.1	5,042	0.00%
2022/07/07	8	104.25	8	106.06	111.00	0	4,893	0.00%
2022/07/06	0	0.00	2	120.50	111.50	-2	4,678	-0.04%
2022/07/05	3	123.00	1	123.50	123.50	2	4,631	0.04%
2022/07/04	1	122.00	1	121.50	121.50	0	4,591	0.00%
2022/07/01	4	125.00	2	129.00	122.00	2	4,577	0.04%
2022/06/30	1	130.00	0	0.00	128.50	1	4,554	0.02%
2022/06/29	0	0.00	5.1	134.60	134.50	-5.1	4,539	-0.11%
2022/06/28	2	132.50	2	132.00	132.50	0	4,668	0.00%
2022/06/27	0	0.00	0.1	132.00	131.50	-0.1	4,742	0.00%
2022/06/24	1	125.50	2	127.27	128.50	-1	4,711	-0.02%
2022/06/21	1	123.00	0	0.00	124.50	1	4,556	0.02%
2022/06/20	0	126.50	2	127.50	122.00	-2	4,497	-0.04%
2022/06/17	0	129.50	0	0.00	129.50	0	4,437	0.00%
2022/06/16	2	135.00	0	0.00	131.50	2	4,399	0.05%
2022/06/15	1	141.00	2	137.00	137.00	-1	4,351	-0.02%
2022/06/14	1	146.00	0	0.00	145.00	1	4,309	0.02%
2022/06/13	0	146.00	3	147.50	146.00	-3	4,244	-0.07%
2022/06/10	11	148.05	10	147.50	148.50	1	4,214	0.02%
2022/06/09	20	146.75	21	147.50	148.00	-1	4,190	-0.02%
2022/06/08	15	147.33	11	145.14	146.00	4	4,161	0.10%
2022/06/07	2	146.75	2	146.00	147.00	0	4,144	0.00%
2022/06/06	11	149.82	3	149.17	147.00	8	4,107	0.19%
2022/05/31	0	0.00	2.1	149.67	147.00	-2.1	3,922	-0.05%
2022/05/30	1	145.50	2.1	145.50	146.00	-1.1	3,782	-0.03%
2022/05/27	1	143.50	0.1	143.50	143.50	0.9	3,728	0.02%
2022/05/26	1	138.51	1	140.50	140.50	0	3,679	0.00%
2022/05/25	1	140.99	0	0.00	140.50	1	3,661	0.03%
2022/05/24	1	138.01	0	0.00	138.00	1	3,663	0.03%
2022/05/23	2	146.00	2	143.50	142.50	0	3,617	0.00%
2022/05/20	5	143.70	4	143.75	144.00	1	3,542	0.03%
2022/05/19	2	141.69	4.1	141.90	144.00	-2.1	3,476	-0.06%
2022/05/18	11	140.86	10	139.50	139.50	1	3,422	0.03%
2022/05/17	0	0.00	7	137.07	140.00	-7	3,358	-0.21%
2022/05/16	1	135.50	0	0.00	135.00	1	3,322	0.03%
2022/05/13	6	136.17	0	0.00	135.50	6	3,295	0.18%
2022/05/12	0	0.00	1	136.50	132.50	-1	3,276	-0.03%
2022/05/11	1	136.00	0	0.00	137.00	1	3,252	0.03%
2022/05/10	0	0.00	3	133.50	135.50	-3	3,192	-0.09%
2022/05/09	1	131.00	1	131.00	133.00	0	3,173	0.00%
2022/05/06	3	134.50	2	134.75	134.50	1	3,131	0.03%
2022/05/05	3	135.67	1	134.50	134.50	2	3,077	0.06%
2022/05/04	1	138.00	1	136.00	135.00	0	3,024	0.00%
2022/05/03	1	145.00	1	142.00	137.00	0	2,958	0.00%
2022/04/29	10	138.00	10	138.00	138.00	0	2,675	0.00%
2022/04/28	5	137.00	6	136.17	135.50	-1	2,587	-0.04%
2022/04/26	0.2	133.25	4	139.38	131.50	-3.8	2,301	-0.17%
2022/04/25	3.1	137.45	10	136.80	137.00	-6.9	2,148	-0.32%
2022/04/22	3.1	139.13	12	139.17	138.00	-8.9	2,052	-0.43%
2022/04/21	4	133.63	13	136.54	138.00	-9	1,943	-0.46%
2022/04/20	3	130.50	1	130.50	130.50	2	1,676	0.12%
2022/04/19	4	133.13	2	131.50	126.50	2	1,602	0.12%
2022/04/18	3	130.50	3.1	129.95	130.00	-0.1	1,483	-0.01%
2022/04/13	0	0.00	1	122.00	120.50	-1	1,452	-0.07%
2022/04/08	0	0.00	2	123.00	123.00	-2	1,832	-0.11%
2022/04/07	0.1	123.00	0	0.00	123.00	0.1	1,864	0.01%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/03/29	3	119.00	0	0.00	119.00	3	1,743	0.17%
2022/03/25	1	120.00	0	0.00	120.50	1	1,750	0.06%
2022/03/18	0	0.00	1	122.00	121.00	-1	1,760	-0.06%
2022/03/17	0	0.00	1	123.00	122.00	-1	1,788	-0.06%
2022/03/10	3	119.33	1	119.00	118.00	2	1,852	0.11%
2022/03/08	2	116.00	0	0.00	116.50	2	1,968	0.10%
2022/03/07	1	117.50	1	117.00	118.50	0	1,988	0.00%
2022/03/02	2	119.50	0	0.00	121.50	2	2,029	0.10%
2022/02/25	1	118.50	0	0.00	118.50	1	2,038	0.05%
2022/02/24	0	0.00	2	118.00	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	120.50	0	0.00	120.00	1	2,086	0.05%
2022/02/18	4	121.88	3	122.83	124.50	1	2,107	0.05%
2022/02/16	1	133.50	0	0.00	133.00	1	2,083	0.05%
2022/02/14	1.3	126.23	0	0.00	126.00	1.3	2,192	0.06%
2022/02/09	1	131.00	0	0.00	132.00	1	2,607	0.04%
2022/02/07	0	126.50	0	0.00	127.50	0	2,696	0.00%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/21	0	0.00	1	133.50	131.00	-1	2,843	-0.04%
2022/01/19	0	0.00	1	135.00	133.00	-1	2,867	-0.03%
2022/01/14	6	139.50	6	136.17	136.00	0	2,897	0.00%
2022/01/13	1	138.00	1	136.50	136.50	0	2,916	0.00%
2022/01/10	0	0.00	1	138.50	139.50	-1	3,363	-0.03%
2022/01/05	2	147.25	0	0.00	143.00	2	3,378	0.06%
2022/01/04	4	148.75	0	0.00	146.00	4	3,327	0.12%
2022/01/03	0	0.00	2	144.00	143.00	-2	3,050	-0.07%
2021/12/30	3	144.50	0	0.00	143.00	3	3,016	0.10%
2021/12/29	0	0.00	1	145.00	145.00	-1	2,999	-0.03%
2021/12/28	3	144.17	4	143.25	143.00	-1	2,959	-0.03%
2021/12/24	1	138.50	0	0.00	137.50	1	2,893	0.03%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/21	1	137.00	1.3	137.12	137.50	-0.3	2,949	-0.01%
2021/12/08	2	143.00	1	143.50	142.00	1	3,038	0.03%
2021/12/07	1	144.50	0	0.00	142.00	1	3,038	0.03%
2021/12/02	3	142.50	1	142.00	143.00	2	2,974	0.07%
2021/12/01	0	0.00	15	140.50	142.00	-15	2,961	-0.51%
2021/11/30	0	0.00	1	138.50	138.00	-1	2,964	-0.03%
2021/11/29	1	137.00	0	0.00	136.00	1	3,003	0.03%
2021/11/26	0	0.00	2	134.50	134.50	-2	3,064	-0.07%
2021/11/25	0	0.00	10	140.00	138.00	-10	3,102	-0.32%
2021/11/24	1	139.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	2	139.50	1	138.50	138.00	1	3,137	0.03%
2021/11/22	2	141.00	0	0.00	141.00	2	3,221	0.06%
2021/11/19	0	0.00	1	144.00	143.00	-1	3,264	-0.03%
2021/11/18	0	0.00	3	142.17	142.00	-3	3,258	-0.09%
2021/11/17	0.1	142.50	0	0.00	142.00	0.1	3,270	0.00%
2021/11/15	1	143.00	2	144.50	144.50	-1	3,283	-0.03%
2021/11/12	2	144.00	2	143.75	143.50	0	3,317	0.00%
2021/11/11	3	142.00	1	141.50	142.00	2	3,340	0.06%
2021/11/10	6	147.50	18	147.81	147.50	-12	3,484	-0.34%
2021/11/09	7	147.50	8	147.31	146.50	-1	3,652	-0.03%
2021/11/08	0	0.00	1	138.00	138.00	-1	3,417	-0.03%
2021/11/05	2	138.25	0	0.00	138.50	2	3,474	0.06%
2021/11/03	1	134.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	4	140.25	0	0.00	136.50	4	3,486	0.11%
2021/11/01	1	139.00	2	138.00	139.00	-1	3,422	-0.03%
2021/10/29	1	135.00	4	136.13	135.00	-3	3,421	-0.09%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/26	3	135.00	0	0.00	133.00	3	3,480	0.09%
2021/10/22	1	135.00	0	0.00	134.50	1	3,615	0.03%
2021/10/21	1	139.00	0	0.00	134.00	1	3,638	0.03%
2021/10/20	0	0.00	1	138.00	137.50	-1	3,645	-0.03%
2021/10/19	1	138.50	0	0.00	137.50	1	3,661	0.03%
2021/10/18	2	133.75	4	136.25	134.50	-2	3,648	-0.05%
2021/10/15	0	0.00	2	131.00	131.00	-2	3,585	-0.06%
2021/10/14	1	120.00	0	0.00	119.50	1	3,600	0.03%
2021/10/12	2	121.00	0	0.00	121.00	2	3,828	0.05%
2021/10/07	12	126.50	2	122.50	125.50	10	4,392	0.23%
2021/10/06	2	120.00	0	0.00	119.50	2	4,680	0.04%
2021/10/05	0	0.00	1	121.00	124.00	-1	5,048	-0.02%
2021/10/04	0	0.00	1	122.50	119.00	-1	5,076	-0.02%
2021/09/30	0.1	126.00	0	0.00	127.50	0.1	5,275	0.00%
2021/09/29	1.2	126.75	0	0.00	124.50	1.2	5,297	0.02%
2021/09/27	1	133.50	0	0.00	133.50	1	5,407	0.02%
2021/09/24	2	135.50	1	137.00	136.50	1	5,473	0.02%
2021/09/13	0	0.00	1	138.50	138.50	-1	6,083	-0.02%
2021/09/10	1	144.50	0	0.00	144.50	1	6,200	0.02%
2021/09/07	0	0.00	2	140.00	141.50	-2	6,608	-0.03%
2021/09/06	0	0.00	1	145.50	145.50	-1	6,826	-0.01%
2021/09/03	0	0.00	1	150.50	148.50	-1	7,138	-0.01%
2021/09/02	0	0.00	1	147.50	147.50	-1	7,195	-0.01%
2021/09/01	1	151.00	0	0.00	152.00	1	7,157	0.01%
2021/08/31	0	0.00	1	145.50	145.00	-1	7,103	-0.01%
2021/08/30	1	144.50	0	0.00	143.50	1	7,113	0.01%
2021/08/27	0	0.00	1	142.50	142.50	-1	7,142	-0.01%
2021/08/26	1	152.00	7	148.50	145.00	-6	7,202	-0.08%
2021/08/25	9	142.22	2	141.75	145.00	7	7,326	0.10%
2021/08/24	0.1	140.00	5	138.00	137.00	-4.9	7,323	-0.07%
2021/08/23	6	139.50	0.2	140.50	140.00	5.8	7,362	0.08%
2021/08/20	2	135.50	0	0.00	136.00	2	7,413	0.03%
2021/08/19	3	136.00	8	137.06	135.50	-5	7,484	-0.07%
2021/08/18	4	139.50	3	138.67	142.00	1	7,595	0.01%
2021/08/17	3	134.67	4	135.13	134.00	-1	7,767	-0.01%
2021/08/16	8	138.13	9	139.39	134.50	-1	7,963	-0.01%
2021/08/13	30.1	144.56	8	143.75	143.00	22.1	7,790	0.28%
2021/08/11	1	162.50	5	158.30	156.00	-4	7,576	-0.05%
2021/08/10	2	158.00	5	159.10	163.00	-3	7,581	-0.04%
2021/08/09	1	161.00	3	161.67	162.00	-2	7,659	-0.03%
2021/08/05	1	168.50	1	169.00	168.00	0	7,924	0.00%
2021/08/04	4	170.38	0	0.00	168.50	4	8,069	0.05%
2021/08/03	1	171.50	1	171.00	170.50	0	8,134	0.00%
2021/08/02	5	170.90	3	171.17	172.00	2	8,146	0.02%
2021/07/30	4	170.63	2	168.50	168.00	2	8,183	0.02%
2021/07/29	2	166.75	6	171.75	171.50	-4	8,221	-0.05%
2021/07/28	17	162.06	5	162.50	163.50	12	8,249	0.15%
2021/07/27	5	170.70	1	177.50	170.50	4	8,269	0.05%
2021/07/26	4	174.50	2	175.00	175.00	2	8,304	0.02%
2021/07/23	0	0.00	3	171.33	172.50	-3	8,256	-0.04%
2021/07/22	5	169.80	2	169.75	168.00	3	8,207	0.04%
2021/07/21	5	166.40	1	177.50	167.50	4	8,146	0.05%
2021/07/20	11	178.18	1	175.50	175.00	10	7,935	0.13%
2021/07/19	6	181.33	0	0.00	179.00	6	7,871	0.08%
2021/07/16	24	183.71	5	184.00	184.50	19	7,815	0.24%
2021/07/15	13	188.54	37.2	188.85	188.00	-24.2	7,706	-0.31%
2021/07/14	23	185.17	22	185.41	183.00	1	7,431	0.01%
2021/07/13	19	182.79	11	185.86	180.00	8	7,207	0.11%
2021/07/12	12	181.00	36	181.69	186.00	-24	6,948	-0.35%
2021/07/09	2	171.25	1	171.50	170.50	1	6,644	0.02%
2021/07/08	9	174.94	4	174.88	173.00	5	6,766	0.07%
2021/07/07	2	173.00	1	172.00	172.00	1	6,750	0.01%
2021/07/05	14	172.36	0	0.00	172.00	14	6,838	0.20%
2021/07/02	5	167.70	11	169.00	168.50	-6	6,829	-0.09%
2021/07/01	3.1	170.88	3	166.17	164.00	0.1	6,840	0.00%
2021/06/30	0	0.00	32	167.50	169.00	-32	6,861	-0.47%
2021/06/29	7	170.00	11	169.59	168.50	-4	6,940	-0.06%
2021/06/28	0	0.00	3	173.00	173.00	-3	7,134	-0.04%
2021/06/25	43	179.02	11	178.45	174.00	32	7,129	0.45%
2021/06/24	2	176.50	3	176.00	176.50	-1	7,045	-0.01%
2021/06/23	3	173.83	7	177.21	175.00	-4	7,014	-0.06%
2021/06/22	8	170.94	9	171.56	170.50	-1	6,885	-0.01%
2021/06/21	7	173.71	3	173.00	171.50	4	6,832	0.06%
2021/06/18	27	179.50	20.1	178.37	177.00	6.9	6,705	0.10%
2021/06/17	22.1	173.79	4.3	174.91	174.50	17.8	6,484	0.27%
2021/06/16	3	171.33	4	169.63	169.50	-1	6,390	-0.02%
2021/06/15	12	172.63	24.1	171.42	172.00	-12.1	6,359	-0.19%
2021/06/11	23	166.30	21	166.57	167.00	2	6,218	0.03%
2021/06/10	11	157.45	6	157.17	160.00	5	5,943	0.08%
2021/06/08	2	153.00	2	155.00	155.00	0	5,946	0.00%
2021/06/04	1	153.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	0	0.00	1	157.00	157.00	-1	5,978	-0.02%
2021/06/02	13	160.58	6	160.75	157.50	7	5,940	0.12%
2021/05/28	4	151.88	5	152.10	154.00	-1	5,953	-0.02%
2021/05/27	2	153.00	0	0.00	149.00	2	5,968	0.03%
2021/05/26	1	150.00	5	152.50	150.00	-4	5,931	-0.07%
2021/05/25	8	149.19	8	148.81	146.50	0	5,877	0.00%
2021/05/24	5	136.90	6.1	139.48	143.50	-1.1	5,725	-0.02%
2021/05/21	0	0.00	1	128.50	130.50	-1	5,541	-0.02%
2021/05/20	3	130.50	4	127.13	124.50	-1	5,629	-0.02%
2021/05/19	2	126.25	0	0.00	127.50	2	5,799	0.03%
2021/05/18	1	129.00	1	130.00	131.00	0	5,877	0.00%
2021/05/17	19	125.21	19	126.21	123.50	0	5,961	0.00%
2021/05/14	0	0.00	7	127.00	127.00	-7	6,002	-0.12%
2021/05/13	23	127.83	36	127.18	132.00	-13	6,118	-0.21%
2021/05/12	24	126.35	14	132.11	122.00	10	6,583	0.15%
2021/05/11	15.1	138.29	14	135.11	135.00	1.1	6,563	0.02%
2021/05/07	1	148.50	1.2	148.16	151.50	-0.2	6,828	0.00%
2021/05/06	4	144.25	2	144.00	142.50	2	7,030	0.03%
2021/05/05	18	145.58	21	146.05	145.00	-3	7,264	-0.04%
2021/05/04	22	139.95	22	140.84	139.50	0	8,261	0.00%
2021/05/03	11	148.95	3	147.33	146.00	8	8,256	0.10%
2021/04/29	0	0.00	2	157.00	156.00	-2	8,413	-0.02%
2021/04/28	5	158.70	1	159.00	158.00	4	8,642	0.05%
2021/04/27	0	0.00	1	160.00	159.50	-1	8,883	-0.01%
2021/04/26	3	158.67	2	158.50	158.50	1	9,122	0.01%
2021/04/23	1	158.00	1	159.00	159.50	0	9,430	0.00%
2021/04/21	1	160.00	16	160.13	159.50	-15	10,035	-0.15%
2021/04/20	2	163.25	1	161.50	162.00	1	10,308	0.01%
2021/04/19	2	158.75	0	0.00	158.00	2	10,647	0.02%
2021/04/16	5	161.50	7.1	161.88	161.00	-2.1	11,002	-0.02%
2021/04/15	1.1	158.21	2	161.50	164.50	-1	11,521	-0.01%
2021/04/14	9.2	160.83	5	158.10	159.00	4.2	12,043	0.03%
2021/04/13	5	165.00	5	165.10	164.50	0	12,703	0.00%
2021/04/12	16	168.91	3	168.50	168.00	13	12,875	0.10%
2021/04/09	1	177.00	1	175.50	175.00	0	13,056	0.00%
2021/04/08	3	178.00	14	179.00	178.50	-11	13,451	-0.08%
2021/04/07	2	179.50	2	179.25	179.50	0	13,495	0.00%
2021/04/06	2	178.00	0	0.00	176.00	2	13,482	0.01%
2021/04/01	24	179.17	0	0.00	179.00	24	13,519	0.18%
2021/03/31	7.2	181.88	7.2	180.06	181.00	0	13,493	0.00%
2021/03/29	0	0.00	1	174.00	172.50	-1	13,563	-0.01%
2021/03/24	0	0.00	0.1	168.50	167.00	-0.1	14,155	0.00%
2021/03/23	1.5	170.67	1	171.50	170.00	0.5	14,331	0.00%
2021/03/22	0	0.00	1	171.00	171.00	-1	14,591	-0.01%
2021/03/19	0	0.00	7	173.86	174.50	-7	15,058	-0.05%
2021/03/18	1	174.00	0	0.00	174.50	1	15,457	0.01%
2021/03/17	2	175.00	5	176.30	173.00	-3	16,019	-0.02%
2021/03/16	5	173.30	5	172.50	172.00	0	16,435	0.00%
2021/03/15	3	174.17	1.1	173.77	173.00	1.9	17,301	0.01%
2021/03/12	2	175.50	2	176.00	174.00	0	18,042	0.00%
2021/03/11	2	172.75	1	175.50	174.50	1	18,240	0.01%
2021/03/10	0	0.00	1	169.00	168.00	-1	18,435	-0.01%
2021/03/09	4	168.13	4.8	167.84	169.50	-0.8	18,692	0.00%
2021/03/08	0	0.00	2.1	167.06	166.50	-2.1	18,842	-0.01%
2021/03/05	4	170.63	2	170.75	170.00	2	18,948	0.01%
2021/03/04	5.1	173.71	5	174.30	173.00	0.1	19,169	0.00%
2021/03/03	4.8	171.85	2	171.25	177.50	2.8	19,401	0.01%
2021/03/02	3	170.20	1	172.00	166.50	2	19,411	0.01%
2021/02/26	1	172.50	5	172.70	173.00	-4	19,843	-0.02%
2021/02/25	7	177.57	8	176.94	175.00	-1	20,021	0.00%
2021/02/24	9	179.00	3	179.33	177.00	6	20,393	0.03%
2021/02/23	4	177.76	27	177.61	178.50	-23	20,736	-0.11%
2021/02/22	2	183.25	2	182.00	181.50	0	21,242	0.00%
2021/02/19	6	183.08	4	182.63	183.50	2	21,752	0.01%
2021/02/18	7	178.57	4	179.00	179.00	3	22,257	0.01%
2021/02/17	4	180.00	0	0.00	181.00	4	22,991	0.02%
2021/02/05	2	175.75	4	175.75	174.50	-2	23,351	-0.01%
2021/02/04	4	172.63	3	175.00	174.00	1	23,961	0.00%
2021/02/03	30	181.68	6	180.75	178.00	24	24,408	0.10%
2021/02/02	5	192.40	6	191.83	192.50	-1	24,549	0.00%
2021/02/01	0	0.00	3	183.50	191.00	-3	25,135	-0.01%
2021/01/29	14	190.54	1	189.00	185.50	13	25,467	0.05%
2021/01/28	6	195.75	7.4	192.76	192.00	-1.4	25,635	-0.01%
2021/01/27	8	204.19	18	204.39	203.00	-10	25,941	-0.04%
2021/01/26	18.4	208.80	16	207.94	203.00	2.4	26,040	0.01%
2021/01/25	1	200.00	2	200.50	200.00	-1	24,975	0.00%
2021/01/22	10	201.90	2	201.50	203.00	8	24,898	0.03%
2021/01/21	3	197.67	6	201.08	203.00	-3	24,715	-0.01%
2021/01/20	2	201.25	1	195.50	195.00	1	24,517	0.00%
2021/01/19	4	203.88	2	203.00	204.00	2	24,299	0.01%
2021/01/18	0.2	203.50	4	199.00	202.50	-3.8	24,131	-0.02%
2021/01/15	32	205.11	5	201.10	193.00	27	23,970	0.11%
2021/01/14	7	203.57	2	202.75	199.00	5	23,591	0.02%
2021/01/13	1	202.00	3	203.33	202.00	-2	23,410	-0.01%
2021/01/12	2	207.00	8	201.09	199.50	-6	23,156	-0.03%
2021/01/11	11.3	202.08	12.1	204.70	205.50	-0.8	22,830	0.00%
2021/01/08	1.1	208.40	6.2	199.63	196.00	-5.1	22,519	-0.02%
2021/01/07	5.3	201.19	5	202.00	203.00	0.3	22,024	0.00%
2021/01/06	5.5	193.95	41	192.95	193.00	-35.6	21,470	-0.17%
2021/01/05	4	189.13	3	188.50	188.00	1	20,708	0.00%
2021/01/04	3	185.67	4.8	186.86	187.50	-1.8	20,524	-0.01%
2020/12/31	12	184.17	12	184.71	183.50	0	20,324	0.00%
2020/12/30	1	174.50	2	175.50	176.50	-1	19,893	-0.01%
2020/12/29	5	172.70	3	173.00	171.50	2	19,833	0.01%
2020/12/28	4.1	173.04	3	172.83	172.00	1.1	19,785	0.01%
2020/12/25	1	171.00	2	169.00	169.00	-1	19,703	-0.01%
2020/12/24	4	171.50	1	174.50	170.00	3	19,653	0.02%
2020/12/23	11.2	171.56	12	173.08	173.50	-0.8	19,578	0.00%
2020/12/22	1.1	169.82	4	167.75	167.50	-2.9	19,489	-0.01%
2020/12/21	5.1	164.65	1	164.50	164.00	4.1	19,295	0.02%
2020/12/18	9.3	174.71	8	171.75	171.50	1.3	19,108	0.01%
2020/12/17	6.3	173.17	6	173.33	175.00	0.3	19,345	0.00%
2020/12/16	9	175.00	20	175.85	171.50	-11	19,198	-0.06%
2020/12/15	35	173.07	16.2	171.67	171.00	18.8	18,978	0.10%
2020/12/14	10.5	181.32	16	181.50	176.00	-5.5	18,544	-0.03%
2020/12/11	18.1	198.46	8	193.44	188.00	10.1	18,244	0.06%
2020/12/10	15.3	204.64	14.3	204.34	208.50	1	17,953	0.01%
2020/12/09	23	207.80	24	204.17	204.00	-1	17,732	-0.01%
2020/12/08	5	195.80	16	196.59	199.00	-11	16,902	-0.07%
2020/12/07	5.1	177.11	5.2	180.90	181.00	-0.1	16,210	0.00%
2020/12/04	3	180.17	4	182.25	176.50	-1	16,011	-0.01%
2020/12/02	3	180.00	11	179.82	177.00	-8	15,706	-0.05%
2020/12/01	2	178.25	3	179.50	180.50	-1	15,636	-0.01%
2020/11/30	3	179.17	4	180.50	179.50	-1	15,668	-0.01%
2020/11/27	6.2	174.39	2	174.00	177.00	4.2	15,781	0.03%
2020/11/26	2.1	181.26	4	180.13	179.50	-2	15,633	-0.01%
2020/11/25	5.1	183.55	1	175.50	179.00	4.1	15,522	0.03%
2020/11/24	0	0.00	3	187.50	185.00	-3	15,127	-0.02%
2020/11/23	7.2	188.47	5	188.30	190.00	2.2	15,109	0.01%
2020/11/20	4.2	189.74	4	190.63	187.00	0.2	15,053	0.00%
2020/11/19	3	188.50	2	189.00	189.50	1	14,903	0.01%
2020/11/18	5	185.00	7	185.79	186.50	-2	14,501	-0.01%
2020/11/17	13.1	186.10	10	183.40	179.50	3.1	14,192	0.02%
2020/11/16	9	180.61	11.3	182.95	190.00	-2.3	13,878	-0.02%
2020/11/13	13	167.73	15	169.37	175.00	-2	13,259	-0.02%
2020/11/12	5	171.00	5	168.80	170.00	0	12,977	0.00%
2020/11/11	14	164.36	18	165.22	171.00	-4	12,355	-0.03%
2020/11/10	16.3	155.75	20.3	156.67	160.00	-4.1	11,944	-0.03%
2020/11/09	12	151.54	25	153.24	156.50	-13	11,295	-0.12%
2020/11/06	15	140.13	18	140.64	142.50	-3	10,799	-0.03%
2020/11/05	4	135.25	3	135.17	136.50	1	10,591	0.01%
2020/11/04	8	129.06	143	128.00	135.00	-135	10,510	-1.28%	大賣/鉅額交易
2020/11/03	124.3	125.24	13	127.88	127.00	111.3	10,071	1.11%	大買/鉅額交易
2020/11/02	1.1	118.05	0	0.00	119.50	1.1	9,829	0.01%
2020/10/30	1.1	118.76	2	121.00	120.00	-0.9	9,998	-0.01%
2020/10/28	0.2	122.91	0	0.00	120.50	0.2	10,289	0.00%
2020/10/27	0	0.00	10	122.50	124.00	-10	10,407	-0.10%
2020/10/26	3	125.33	5	124.20	122.50	-2	10,636	-0.02%
2020/10/23	6	123.25	9	123.89	124.50	-3	10,925	-0.03%
2020/10/22	2	117.50	6	119.75	121.00	-4	11,681	-0.03%
2020/10/21	2.2	118.23	1	119.50	117.00	1.2	12,242	0.01%
2020/10/20	0.4	118.00	0	0.00	117.50	0.4	12,615	0.00%
2020/10/16	4	121.88	0	0.00	118.50	4	13,006	0.03%
2020/10/15	0	0.00	1	123.50	123.00	-1	13,396	-0.01%
2020/10/14	2	123.50	0	0.00	122.50	2	13,720	0.01%
2020/10/13	2	122.50	5	122.50	123.50	-3	14,190	-0.02%
2020/10/12	1	123.00	1	123.00	121.50	0	14,629	0.00%
2020/10/08	109	121.11	111	120.56	121.00	-2	15,305	-0.01%	大買/大賣/
2020/10/07	1	117.50	10	118.85	118.00	-9	15,940	-0.06%
2020/10/06	5	118.10	1	118.00	117.00	4	16,476	0.02%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	3	115.67	4	114.25	117.00	-1	17,743	-0.01%
2020/09/29	1	114.00	10	114.50	113.50	-9	18,154	-0.05%
2020/09/28	0	0.00	1	114.50	114.00	-1	18,800	-0.01%
2020/09/25	3	113.50	2	109.00	110.50	1	19,141	0.01%
2020/09/24	2	114.75	1	117.00	115.00	1	19,447	0.01%
2020/09/23	2	118.25	1	119.50	119.50	1	20,036	0.00%
2020/09/22	14	119.61	6	119.50	118.00	8	20,364	0.04%
2020/09/21	1	128.00	2	127.00	125.50	-1	20,809	0.00%
2020/09/18	2.1	128.48	1	128.50	127.00	1.1	21,670	0.01%
2020/09/17	2	127.00	3	127.00	127.00	-1	22,528	0.00%
2020/09/16	50.2	130.87	95	129.56	128.00	-44.9	23,416	-0.19%
2020/09/15	100	132.27	56	129.90	129.50	44	23,469	0.19%
2020/09/14	6	130.17	11	130.36	131.50	-5	23,225	-0.02%
2020/09/11	4.3	125.26	3	125.17	125.50	1.3	23,024	0.01%
2020/09/10	0	0.00	2	127.25	125.00	-2	22,969	-0.01%
2020/09/09	2	124.75	3	124.50	126.50	-1	22,944	0.00%
2020/09/08	3.2	126.09	3	124.83	126.00	0.2	22,944	0.00%
2020/09/07	3.6	125.93	6	125.17	124.00	-2.4	22,954	-0.01%
2020/09/04	3	124.17	4	126.63	129.00	-1	22,976	0.00%
2020/09/03	6.2	130.03	7	130.07	127.50	-0.9	22,886	0.00%
2020/09/02	7	128.93	17	128.88	129.00	-10	22,798	-0.04%
2020/09/01	4	125.25	12	124.92	125.50	-8	22,541	-0.04%
2020/08/31	2	123.00	0	0.00	123.50	2	22,476	0.01%
2020/08/28	0.1	123.50	2	122.25	123.00	-1.9	22,550	-0.01%
2020/08/27	5	122.90	5	122.60	121.50	0	22,530	0.00%
2020/08/26	13.2	121.79	35	121.61	122.00	-21.8	22,493	-0.10%
2020/08/25	2	114.00	3	115.00	118.00	-1	22,183	0.00%
2020/08/24	3	110.00	5	110.30	112.00	-2	21,931	-0.01%
2020/08/21	9	108.22	8	109.06	110.00	1	21,832	0.00%
2020/08/20	18	108.17	6	103.25	102.00	12	21,572	0.06%
2020/08/19	22.3	116.41	4	115.00	112.50	18.3	21,309	0.09%
2020/08/18	26.1	118.23	6	117.33	118.00	20.1	21,142	0.09%
2020/08/17	24	123.13	4	123.63	122.00	20	20,998	0.10%
2020/08/14	4	120.25	4	124.63	126.00	0	21,133	0.00%
2020/08/13	3	121.67	5	120.80	120.50	-2	20,947	-0.01%
2020/08/12	16.5	124.67	10	123.90	123.50	6.5	20,939	0.03%
2020/08/11	41	129.12	14	130.29	127.50	27	20,872	0.13%
2020/08/10	9	128.78	10	129.15	128.00	-1	20,869	0.00%
2020/08/07	7	129.36	13	127.15	126.50	-6	20,790	-0.03%
2020/08/06	2	129.00	1	129.50	128.50	1	20,802	0.00%
2020/08/05	4	129.25	9	128.22	127.00	-5	20,761	-0.02%
2020/08/04	3	128.33	6	128.67	128.00	-3	20,817	-0.01%
2020/08/03	5.2	126.37	4	127.63	125.00	1.2	20,802	0.01%
2020/07/31	29.3	123.16	5	124.70	126.00	24.3	20,709	0.12%
2020/07/30	4	124.50	5	124.70	123.00	-1	20,683	0.00%
2020/07/29	11	120.95	7	121.43	125.00	4	20,576	0.02%
2020/07/28	26	129.33	25	132.48	119.00	1	20,433	0.00%
2020/07/27	10	128.40	14.3	128.58	130.00	-4.3	19,670	-0.02%
2020/07/24	10	124.10	16	125.56	122.00	-6	19,162	-0.03%
2020/07/23	7	126.07	2	125.75	125.50	5	18,906	0.03%
2020/07/22	9.3	125.85	8	126.63	128.00	1.3	18,943	0.01%
2020/07/21	12	126.04	32	126.83	126.50	-20	18,718	-0.11%
2020/07/20	9	118.44	9	118.67	120.50	0	18,387	0.00%
2020/07/17	47	119.16	15	120.77	121.50	32	18,135	0.18%
2020/07/16	12	126.13	11	125.73	128.00	1	17,773	0.01%
2020/07/15	36	129.07	19	128.79	125.00	17	17,379	0.10%
2020/07/14	28	140.55	18	139.53	136.50	10	16,998	0.06%
2020/07/13	11	135.86	18	137.11	140.50	-7	16,475	-0.04%
2020/07/10	15	136.13	12	133.50	128.00	3	16,084	0.02%
2020/07/09	11	140.14	12	140.96	138.00	-1	15,491	-0.01%
2020/07/08	17	132.18	21	132.79	133.00	-4	14,981	-0.03%
2020/07/07	6	127.67	12	127.83	129.50	-6	14,728	-0.04%
2020/07/06	10	121.00	13	122.85	123.00	-3	14,173	-0.02%
2020/07/03	17	122.03	16	120.88	119.50	1	13,982	0.01%
2020/07/02	33	121.15	31	122.08	125.00	2	13,554	0.01%
2020/07/01	7	116.36	15	116.53	116.00	-8	12,873	-0.06%
2020/06/30	25	116.24	23	114.72	112.00	2	12,431	0.02%
2020/06/29	35	110.53	42	112.69	115.00	-7	11,637	-0.06%
2020/06/24	12	102.42	64	103.11	105.50	-52	10,716	-0.49%
2020/06/23	11	92.28	46	93.18	96.10	-35	9,831	-0.36%
2020/06/22	9	85.53	10	86.46	87.40	-1	8,916	-0.01%
2020/06/18	4	84.50	1	84.60	84.40	3	8,698	0.03%
2020/06/17	1	81.20	0	0.00	81.30	1	8,622	0.01%
2020/06/16	2	81.70	3	82.10	82.30	-1	8,616	-0.01%
2020/06/15	0	0.00	2	80.10	79.80	-2	8,564	-0.02%
2020/06/12	12	79.15	14	79.36	81.50	-2	8,550	-0.02%
2020/06/11	15	84.92	29	85.05	81.60	-14	8,523	-0.16%
2020/06/10	2	86.05	3	86.17	86.10	-1	8,428	-0.01%
2020/06/09	26	86.21	26	86.77	86.00	0	8,424	0.00%
2020/06/08	41	87.73	32	87.31	86.80	9	8,733	0.10%
2020/06/05	12	87.23	2	87.20	86.80	10	8,930	0.11%
2020/06/04	23	87.39	3	88.00	86.50	20	9,056	0.22%
2020/06/03	63	85.87	9	85.77	85.90	54	9,109	0.59%
2020/06/02	9	86.32	24	86.12	84.00	-15	9,114	-0.16%
2020/06/01	2	84.65	0	0.00	85.20	2	9,265	0.02%
2020/05/29	0	0.00	5	82.30	81.70	-5	9,465	-0.05%
2020/05/28	1	84.60	6	84.00	81.50	-5	9,550	-0.05%
2020/05/27	20	84.70	0	0.00	84.00	20	9,539	0.21%
2020/05/26	14	85.38	8	84.44	84.50	6	9,532	0.06%
2020/05/25	0	0.00	3	83.37	83.40	-3	9,439	-0.03%
2020/05/22	8	83.04	9	82.39	81.90	-1	9,445	-0.01%
2020/05/21	9	82.08	8	82.90	84.50	1	9,372	0.01%
2020/05/20	1	79.20	10	78.70	78.20	-9	9,126	-0.10%
2020/05/19	2	78.65	8	78.10	77.70	-6	9,054	-0.07%
2020/05/18	5	79.44	2	80.65	79.10	3	8,949	0.03%
2020/05/15	13	82.53	4	84.33	83.50	9	8,879	0.10%
2020/05/14	6	87.88	2	89.05	85.20	4	8,911	0.04%
2020/05/13	1	88.10	14	87.57	88.40	-13	9,000	-0.14%
2020/05/12	2	87.15	3	86.97	86.10	-1	9,134	-0.01%
2020/05/11	2	86.80	6	87.20	87.30	-4	9,661	-0.04%
2020/05/08	14	85.37	14	85.23	84.80	0	9,777	0.00%
2020/05/07	2	82.95	7	83.53	83.70	-5	9,807	-0.05%
2020/05/06	1	82.00	3	82.20	81.70	-2	9,836	-0.02%
2020/05/05	3	84.40	2	83.70	83.50	1	9,946	0.01%
2020/05/04	3	85.87	3	84.20	85.00	0	9,910	0.00%
2020/04/30	21	83.61	21	83.00	82.70	0	9,851	0.00%
2020/04/29	4	83.28	3	82.50	81.90	1	9,859	0.01%
2020/04/28	2	81.90	3	83.07	82.00	-1	9,997	-0.01%
2020/04/27	8	80.55	4	81.03	83.00	4	9,876	0.04%
2020/04/24	0	0.00	1	78.80	77.70	-1	9,790	-0.01%
2020/04/23	5	78.10	5	78.00	78.10	0	10,157	0.00%
2020/04/22	12	76.35	0	0.00	76.80	12	10,429	0.12%
2020/04/21	5	77.12	18	77.32	75.00	-13	10,445	-0.12%
2020/04/20	4	78.30	3	78.50	78.60	1	10,568	0.01%
2020/04/17	18	81.75	14	82.49	79.40	4	10,565	0.04%
2020/04/16	16	76.44	25	76.99	78.00	-9	10,358	-0.09%
2020/04/15	29	74.70	65	74.67	74.70	-36	10,145	-0.35%
2020/04/14	8	73.16	2	73.10	73.60	6	9,967	0.06%
2020/04/13	4	72.95	0	0.00	72.10	4	9,871	0.04%
2020/04/10	7	72.56	3	73.50	74.50	4	9,748	0.04%
2020/04/09	2	72.90	3	71.67	71.20	-1	9,553	-0.01%
2020/04/08	2	71.70	2	71.05	73.30	0	9,411	0.00%
2020/04/01	0	0.00	20	61.20	61.00	-20	9,162	-0.22%
2020/03/20	0	0.00	4	45.90	48.55	-4	10,709	-0.04%
2020/03/17	30	54.00	3	54.67	54.50	27	12,081	0.22%
2020/03/16	30	59.90	0	0.00	59.90	30	12,017	0.25%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	9	75.17	8	74.71	73.80	1	11,995	0.01%
2020/03/11	16	84.21	1	89.70	82.00	15	11,586	0.13%
2020/03/10	3	87.00	3	87.40	88.90	0	11,269	0.00%
2020/03/09	7	86.63	10	87.50	85.40	-3	11,052	-0.03%
2020/03/06	2	92.90	0	0.00	92.20	2	10,805	0.02%
2020/03/05	5	92.78	6	93.02	94.40	-1	10,694	-0.01%
2020/03/04	15	91.34	8	90.73	90.50	7	10,369	0.07%
2020/03/03	17	92.95	2	92.05	93.30	15	10,123	0.15%
2020/03/02	1	88.00	1	88.00	88.00	0	10,366	0.00%
2020/02/27	2	89.25	1	88.50	88.90	1	10,608	0.01%
2020/02/26	2	92.00	1	92.50	91.00	1	10,801	0.01%
2020/02/25	3	92.10	5	92.74	92.80	-2	11,563	-0.02%
2020/02/24	0	0.00	1	89.90	92.00	-1	12,057	-0.01%
2020/02/21	1	89.80	3	90.70	90.70	-2	12,145	-0.02%
2020/02/20	5	90.40	1	90.50	90.50	4	12,200	0.03%
2020/02/19	1	88.00	17	88.46	89.60	-16	12,238	-0.13%
2020/02/18	9	89.27	2	90.00	87.10	7	12,283	0.06%
2020/02/17	11	92.07	4	93.90	90.30	7	12,367	0.06%
2020/02/14	21	92.81	14	92.79	92.90	7	12,039	0.06%
2020/02/13	6	94.22	4	93.88	92.20	2	11,828	0.02%
2020/02/12	31	91.60	31	93.70	93.90	0	11,698	0.00%
2020/02/11	16	87.81	9	88.51	90.30	7	11,126	0.06%
2020/02/10	4	82.88	47	83.57	82.10	-43	10,831	-0.40%
2020/02/07	4	82.73	0	0.00	81.50	4	10,693	0.04%
2020/02/06	11	82.03	12	82.58	84.50	-1	10,615	-0.01%
2020/02/05	4	79.63	2	79.80	79.10	2	10,467	0.02%
2020/02/04	4	79.23	3	79.80	80.20	1	10,441	0.01%
2020/02/03	11	72.35	5	73.48	74.70	6	10,361	0.06%
2020/01/31	6	78.37	5	80.64	78.60	1	10,724	0.01%
2020/01/30	1	80.70	10	80.70	80.70	-9	10,841	-0.08%
2020/01/20	2	91.00	11	89.70	89.60	-9	11,261	-0.08%
2020/01/17	9	89.72	9	89.90	90.00	0	11,488	0.00%
2020/01/16	17	86.11	6	85.40	87.20	11	11,434	0.10%
2020/01/15	6	84.25	3	84.27	83.50	3	11,303	0.03%
2020/01/14	2	83.90	8	83.36	84.60	-6	11,542	-0.05%
2020/01/13	0	0.00	2	81.30	80.60	-2	11,503	-0.02%
2020/01/10	4	81.70	8	80.63	80.30	-4	11,529	-0.03%
2020/01/09	0	0.00	1	81.00	80.80	-1	11,344	-0.01%
2020/01/07	2	77.50	1.2	77.00	76.30	0.8	11,372	0.01%
2020/01/02	0	0.00	6	82.10	80.00	-6	11,458	-0.05%
2019/12/26	0.2	79.60	0	0.00	79.50	0.2	11,499	0.00%
2019/12/25	3	81.67	5	82.18	77.80	-2	11,476	-0.02%
2019/12/24	4	79.43	5	79.76	80.50	-1	11,212	-0.01%
2019/12/23	0	0.00	1	76.50	77.70	-1	11,084	-0.01%
2019/12/20	16	80.26	12	79.20	78.80	4	10,936	0.04%
2019/12/19	6	85.07	7	84.14	83.00	-1	10,824	-0.01%
2019/12/18	2	82.25	4	83.05	83.00	-2	10,621	-0.02%
2019/12/17	13	82.88	1	82.90	82.80	12	10,511	0.11%
2019/12/16	5	81.52	12	82.63	83.50	-7	10,491	-0.07%
2019/12/13	13	81.30	9	81.08	79.40	4	10,099	0.04%
2019/12/12	3	77.77	10	79.33	79.70	-7	9,473	-0.07%
2019/12/11	0	0.00	4	72.75	72.50	-4	9,150	-0.04%
2019/12/02	0	0.00	20	63.98	64.80	-20	9,657	-0.21%
2019/11/28	0	0.00	1	64.40	65.70	-1	9,726	-0.01%
2019/11/27	33	67.43	14	67.39	66.20	19	9,792	0.19%
2019/11/26	6	70.03	2	69.50	69.90	4	9,471	0.04%
2019/11/25	2	70.30	3	71.23	70.30	-1	9,255	-0.01%
2019/11/22	41	71.63	32	72.24	71.00	9	9,023	0.10%
2019/11/21	12	66.48	19	67.85	70.00	-7	8,275	-0.08%
2019/11/20	2	64.70	2	64.90	63.70	0	7,756	0.00%
2019/11/19	4	64.33	0	0.00	64.10	4	7,777	0.05%
2019/11/18	2	64.55	1	63.50	63.50	1	8,006	0.01%
2019/11/15	8	64.90	11	64.42	64.00	-3	8,002	-0.04%
2019/11/14	11	63.25	10	62.29	64.30	1	7,985	0.01%
2019/11/12	5	62.00	8	62.40	63.60	-3	8,029	-0.04%
2019/11/11	12	61.73	7	63.61	60.90	5	8,044	0.06%
2019/11/08	0	0.00	2	66.15	67.00	-2	7,968	-0.03%
2019/11/07	2	66.20	3	66.07	64.20	-1	7,975	-0.01%
2019/11/06	0	0.00	1	65.90	65.90	-1	8,028	-0.01%
2019/11/05	2	66.75	3	67.43	66.60	-1	8,016	-0.01%
2019/11/04	0	0.00	11	66.64	67.00	-11	8,031	-0.14%
2019/11/01	7	64.16	6	64.15	65.70	1	7,989	0.01%
2019/10/31	15	62.91	4	63.70	62.90	11	7,970	0.14%
2019/10/30	17	64.52	11	64.43	65.30	6	7,902	0.08%
2019/10/29	6	61.30	18	61.12	62.50	-12	7,459	-0.16%
2019/10/28	10	61.27	9	60.82	62.50	1	7,213	0.01%
2019/10/25	3	58.57	2	58.15	58.40	1	6,847	0.01%
2019/10/24	8	55.09	7	54.99	57.10	1	6,622	0.02%
2019/10/23	5	53.30	70	54.56	53.20	-65	6,388	-1.02%
2019/10/22	71	53.20	8	52.39	53.40	63	6,493	0.97%
2019/10/21	3	50.70	8	50.60	50.70	-5	6,472	-0.08%
2019/10/18	3	48.92	51	48.41	48.75	-48	6,602	-0.73%
2019/10/17	0	0.00	6	47.15	47.10	-6	6,751	-0.09%
2019/10/16	5	46.85	10	47.12	46.60	-5	6,805	-0.07%
2019/10/15	17	46.97	31	46.77	46.70	-14	6,832	-0.20%
2019/10/14	45	46.47	0	0.00	45.85	45	6,886	0.65%
2019/10/09	2	46.90	38	46.89	46.75	-36	6,921	-0.52%
2019/10/08	16	47.28	19	47.42	46.80	-3	7,248	-0.04%
2019/10/07	56	47.96	26	48.41	47.80	30	7,375	0.41%
2019/10/04	40	48.11	2	48.75	48.00	38	7,409	0.51%
2019/10/03	19	48.04	15	48.15	48.45	4	7,488	0.05%
2019/10/01	3	48.00	0	0.00	47.80	3	7,684	0.04%
2019/09/26	6	47.88	2	48.10	47.70	4	8,055	0.05%
2019/09/24	2	50.45	10	50.40	49.20	-8	7,972	-0.10%
2019/09/23	1	51.60	2	50.20	51.60	-1	7,820	-0.01%
2019/09/20	2	49.80	1	49.65	49.65	1	7,658	0.01%
2019/09/19	23	50.09	40	49.54	49.75	-17	7,631	-0.22%
2019/09/18	23	48.15	58	48.56	48.70	-35	7,452	-0.47%
2019/09/17	29	48.22	29	49.42	48.20	0	7,429	0.00%
2019/09/16	85	49.25	64	49.53	49.15	21	7,406	0.28%
2019/09/12	45	49.07	35	49.41	49.10	10	7,355	0.14%
2019/09/11	66	49.00	59	49.61	48.90	7	7,347	0.10%
2019/09/10	34	48.79	39	49.52	48.70	-5	7,287	-0.07%
2019/09/09	60	49.52	43	50.12	49.55	17	7,298	0.23%
2019/09/06	63	49.74	40	50.14	49.60	23	7,253	0.32%
2019/09/05	24	49.39	49	49.60	49.10	-25	6,993	-0.36%
2019/09/04	36	49.08	32	49.58	49.00	4	6,930	0.06%
2019/09/03	16	48.39	42	48.21	48.15	-26	6,843	-0.38%
2019/09/02	32	47.83	1	47.65	47.80	31	6,790	0.46%
2019/08/30	39	48.12	63	47.89	48.10	-24	6,767	-0.35%
2019/08/29	21	46.99	29	47.19	46.95	-8	6,653	-0.12%
2019/08/28	68	46.94	56	47.46	46.50	12	6,616	0.18%
2019/08/26	4	45.84	0	0.00	45.25	4	6,483	0.06%
2019/08/23	19	47.49	17	48.57	47.10	2	6,419	0.03%
2019/08/22	56	48.37	5.1	49.07	48.20	51	6,365	0.80%
2019/08/21	5.1	48.89	76	48.37	49.50	-71	6,219	-1.14%
2019/08/20	34	47.14	9	48.03	46.70	25	5,900	0.42%
2019/08/19	1	47.10	0	0.00	47.20	1	5,832	0.02%
2019/08/16	14	47.32	2	47.00	46.15	12	5,768	0.21%
2019/08/15	33	48.85	4	49.10	49.10	29	5,559	0.52%
2019/08/13	3	48.15	0	0.00	47.70	3	5,415	0.06%
2019/08/12	0	0.00	12	49.02	48.90	-12	5,341	-0.22%
2019/08/08	2	46.90	2	46.63	47.85	0	5,247	0.00%
2019/08/07	2	44.70	2	45.30	44.30	0	5,122	0.00%
2019/08/06	1	45.40	3	44.53	45.05	-2	5,075	-0.04%
2019/08/01	6	48.13	0	0.00	48.25	6	4,875	0.12%
2019/07/31	3	48.98	3	48.55	49.00	0	4,831	0.00%
2019/07/30	0	0.00	5	47.11	47.50	-5	4,736	-0.11%
2019/07/29	4	49.69	0	0.00	49.50	4	4,617	0.09%
2019/07/26	7	51.43	4	51.58	51.00	3	4,519	0.07%
2019/07/25	8	50.91	3	51.07	51.50	5	4,353	0.11%
2019/07/24	6	50.22	36	49.49	51.50	-30	4,223	-0.71%
2019/07/23	30	48.05	3	48.55	48.05	27	3,858	0.70%
2019/07/22	9	46.32	6	47.93	48.95	3	3,506	0.09%
2019/07/19	1	43.90	2	44.60	44.50	-1	3,149	-0.03%
2019/07/17	4	43.41	2	43.93	43.25	2	2,829	0.07%
2019/07/16	5	44.05	3	44.13	44.00	2	2,815	0.07%
2019/07/15	7	43.16	1	43.35	43.65	6	2,741	0.22%
2019/07/12	5	44.48	7	44.90	43.10	-2	2,702	-0.07%
2019/07/11	2	42.25	1	41.80	43.00	1	2,412	0.04%
2019/07/10	1	40.60	1	41.20	40.80	0	2,316	0.00%
2019/07/09	7	40.92	2	42.33	40.40	5	2,410	0.21%
2019/07/08	4	42.35	2	42.03	41.30	2	2,324	0.09%
2019/07/05	1	42.40	11	40.35	42.40	-10	2,310	-0.43%
2019/07/04	6	39.98	1	40.60	40.30	5	2,161	0.23%
2019/07/03	0	0.00	2	38.25	39.30	-2	1,933	-0.10%
2019/07/01	1	35.20	1	35.25	35.20	0	1,845	0.00%
2019/06/26	5	33.45	0	0.00	33.70	5	1,907	0.26%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/21	8	35.06	3	35.17	34.65	5	2,070	0.24%
2019/06/20	0	0.00	1	34.80	34.55	-1	2,057	-0.05%
2019/06/17	4	35.05	5	35.40	34.85	-1	2,070	-0.05%
2019/06/13	1	33.85	0	0.00	33.60	1	2,022	0.05%
2019/06/12	1	34.65	0	0.00	34.30	1	2,045	0.05%
2019/06/11	0	0.00	1	34.80	34.00	-1	2,045	-0.05%
2019/05/21	1	33.25	2	33.58	33.90	-1	2,175	-0.05%
2019/05/20	1	34.15	0	0.00	33.45	1	2,227	0.04%
2019/05/14	1	34.10	1	34.80	35.10	0	2,621	0.00%
2019/05/13	0	0.00	3	35.52	35.00	-3	2,659	-0.11%
2019/04/30	1	39.25	1	38.80	39.60	0	3,570	0.00%
2019/04/25	2	41.68	0	0.00	42.00	2	3,523	0.06%
2019/04/22	0	0.00	2	42.85	43.30	-2	3,497	-0.06%
2019/04/19	0	0.00	10	41.55	41.80	-10	3,463	-0.29%
2019/04/17	1	44.30	1	43.55	43.60	0	3,387	0.00%
2019/04/16	1	42.80	0	0.00	43.30	1	3,329	0.03%
2019/04/15	11	43.89	1	44.30	44.00	10	3,260	0.31%
2019/04/12	1	41.80	1	41.75	42.00	0	3,118	0.00%
2019/04/11	0	0.00	1	41.45	41.20	-1	3,102	-0.03%
2019/04/09	0	0.00	6	42.20	42.70	-6	3,017	-0.20%
2019/04/08	0	0.00	2	41.65	41.45	-2	2,915	-0.07%
2019/04/03	0	0.00	12	40.90	40.90	-12	2,892	-0.41%
2019/04/02	0	0.00	1	41.35	41.45	-1	2,886	-0.03%
2019/04/01	2	41.00	0	0.00	40.95	2	2,858	0.07%
2019/03/28	2	41.90	2	42.28	40.70	0	2,797	0.00%
2019/03/27	2	41.50	7	40.86	41.60	-5	2,738	-0.18%
2019/03/26	3	39.47	2	39.48	39.00	1	2,635	0.04%
2019/03/25	3	39.62	0	0.00	38.95	3	2,649	0.11%
2019/03/22	2	40.30	5	40.00	40.50	-3	2,641	-0.11%
2019/03/18	1	39.60	0	0.00	39.35	1	2,645	0.04%
2019/03/07	5	38.50	0	0.00	38.00	5	2,872	0.17%
2019/03/06	6	40.70	0	0.00	40.05	6	2,892	0.21%
2019/03/05	5	40.70	0	0.00	40.60	5	2,926	0.17%
2019/02/26	2	41.15	5	40.28	40.20	-3	2,979	-0.10%
2019/02/25	1	40.85	1	41.05	40.75	0	3,017	0.00%
2019/02/21	0	0.00	1	42.05	41.50	-1	3,023	-0.03%
2019/02/20	1	41.30	10	41.00	41.10	-9	2,984	-0.30%
2019/02/19	11	42.21	29	41.94	41.40	-18	2,963	-0.61%
2019/02/18	28	41.14	4	40.98	41.10	24	2,940	0.82%
2019/02/15	5	42.79	1	44.30	42.00	4	2,897	0.14%
2019/02/14	1	43.15	2	43.45	43.25	-1	2,836	-0.04%
2019/02/13	0	0.00	10	41.00	41.10	-10	2,698	-0.37%
2019/02/12	1	40.10	0	0.00	39.55	1	2,629	0.04%
2019/02/11	6	39.96	4	40.40	39.80	2	2,624	0.08%
2019/01/29	2	37.50	4	37.45	37.45	-2	2,623	-0.08%
2019/01/25	13	38.22	2	38.05	38.10	11	2,673	0.41%
2019/01/24	14	38.16	8	38.26	38.30	6	2,630	0.23%
2019/01/23	1	36.15	9	36.30	37.00	-8	2,159	-0.37%
2019/01/17	1	33.50	1	32.75	32.75	0	2,130	0.00%
2019/01/09	1	33.50	0	0.00	33.30	1	2,315	0.04%
2019/01/07	10	33.30	0	0.00	33.25	10	2,439	0.41%
2019/01/04	0	0.00	1	31.95	32.30	-1	2,508	-0.04%
2019/01/03	1	33.30	0	0.00	32.85	1	2,569	0.04%
2019/01/02	1	33.80	1	33.75	33.75	0	2,641	0.00%
2018/12/26	1	34.65	0	0.00	33.60	1	2,819	0.04%
2018/12/24	0	0.00	1	35.00	34.90	-1	2,839	-0.04%
2018/12/22	0	0.00	1	34.55	34.50	-1	2,854	-0.04%
2018/12/20	1	33.90	0	0.00	33.95	1	2,864	0.03%
2018/12/19	2	35.40	0	0.00	34.85	2	2,869	0.07%
2018/12/06	2	37.00	0	0.00	36.50	2	3,194	0.06%
2018/12/05	2	38.65	0	0.00	38.65	2	3,204	0.06%
2018/12/04	2	40.80	0	0.00	40.00	2	3,221	0.06%
2018/12/03	1	39.70	3	40.50	40.80	-2	3,242	-0.06%
2018/11/30	0	0.00	2	38.00	38.00	-2	3,177	-0.06%
2018/11/29	1	37.45	5	37.54	36.50	-4	3,152	-0.13%
2018/11/27	0	0.00	10	35.30	35.50	-10	3,147	-0.32%
2018/11/23	10	33.80	0	0.00	33.75	10	3,191	0.31%
2018/11/22	1	35.70	0	0.00	33.80	1	3,231	0.03%
2018/11/21	0	0.00	10	34.70	34.70	-10	3,255	-0.31%
2018/11/20	10	33.90	0	0.00	34.10	10	3,288	0.30%
2018/11/13	1	32.60	0	0.00	35.30	1	3,790	0.03%
2018/11/09	1	35.00	10	35.50	35.45	-9	3,940	-0.23%
2018/11/08	1	36.00	1	36.50	35.10	0	3,953	0.00%
2018/11/06	3	36.95	0	0.00	34.85	3	3,983	0.08%
2018/11/01	1	34.60	1	34.95	34.80	0	3,981	0.00%
2018/10/29	5	32.72	5	31.99	32.00	0	4,148	0.00%
2018/10/25	1	33.70	1	32.30	32.30	0	4,145	0.00%
2018/10/17	8	36.18	8	35.50	35.50	0	4,051	0.00%
2018/10/16	6	35.22	7	35.56	35.50	-1	4,109	-0.02%
2018/10/15	2	33.55	3	33.15	34.50	-1	4,119	-0.02%
2018/10/11	0	0.00	2	31.40	31.35	-2	4,057	-0.05%
2018/10/09	0	0.00	7	35.61	34.80	-7	4,030	-0.17%
2018/10/08	3	38.28	6	38.35	37.85	-3	4,021	-0.07%
2018/10/05	11	40.45	0	0.00	39.80	11	4,160	0.26%
2018/10/04	1	44.15	1	44.00	44.15	0	4,088	0.00%
2018/10/03	5	45.00	7	45.26	44.60	-2	4,111	-0.05%
2018/10/01	0	0.00	1	45.50	46.15	-1	4,158	-0.02%
2018/09/28	1	45.00	0	0.00	44.50	1	4,241	0.02%
2018/09/26	5	46.15	5	45.45	45.40	0	4,284	0.00%
2018/09/25	0	0.00	1	45.15	46.30	-1	4,307	-0.02%
2018/09/21	1	44.25	5	44.50	44.50	-4	4,321	-0.09%
2018/09/20	8	43.69	13	43.64	43.30	-5	4,336	-0.12%
2018/09/19	1	45.00	0	0.00	45.00	1	4,340	0.02%
2018/09/18	4	45.31	0	0.00	44.85	4	4,366	0.09%
2018/09/17	10	47.30	0	0.00	46.95	10	4,410	0.23%
2018/09/14	0	0.00	3	46.03	47.90	-3	4,438	-0.07%
2018/09/13	0	0.00	4	45.06	45.05	-4	4,433	-0.09%
2018/09/12	6	44.18	0	0.00	43.20	6	4,445	0.13%
2018/09/11	0	0.00	2	46.80	46.90	-2	4,497	-0.04%
2018/09/07	2	50.40	0	0.00	49.25	2	4,878	0.04%
2018/09/06	1	50.70	0	0.00	50.50	1	4,877	0.02%
2018/09/04	1	51.50	4	51.85	51.90	-3	4,927	-0.06%
2018/09/03	3	50.30	0	0.00	49.80	3	4,920	0.06%
2018/08/31	1	50.90	2	51.40	51.40	-1	4,944	-0.02%
2018/08/30	0	0.00	1	51.40	50.50	-1	5,026	-0.02%
2018/08/29	4	51.48	13	51.00	50.80	-9	5,096	-0.18%
2018/08/28	12	50.52	4	50.58	50.70	8	5,122	0.16%
2018/08/27	0	0.00	2	48.40	48.45	-2	5,167	-0.04%
2018/08/24	5	46.84	2	46.95	47.05	3	5,223	0.06%
2018/08/23	1	46.55	1	46.95	47.60	0	5,431	0.00%
2018/08/22	1	47.35	1	47.10	46.95	0	5,505	0.00%
2018/08/21	3	45.57	6	45.95	46.50	-3	5,605	-0.05%
2018/08/20	8	45.26	1	46.60	44.60	7	5,688	0.12%
2018/08/16	2	54.60	0	0.00	54.60	2	5,737	0.03%
2018/08/14	4	55.48	3	56.70	56.70	1	6,281	0.02%
2018/08/13	3	54.50	0	0.00	55.90	3	6,524	0.05%
2018/08/10	2	59.75	0	0.00	58.20	2	6,505	0.03%
2018/08/09	0	0.00	1	61.60	61.00	-1	6,484	-0.02%
2018/08/08	1	59.80	0	0.00	60.10	1	6,496	0.02%
2018/08/07	2	58.45	2	59.45	60.60	0	6,623	0.00%
2018/08/06	1	54.20	1	55.90	59.20	0	6,601	0.00%
2018/08/03	0	0.00	2	60.40	60.10	-2	6,480	-0.03%
2018/08/02	0	0.00	6	60.10	59.80	-6	6,568	-0.09%
2018/08/01	2	60.10	2	60.30	60.30	0	6,598	0.00%
2018/07/31	2	58.60	0	0.00	59.30	2	6,607	0.03%
2018/07/30	0	0.00	1	59.30	57.70	-1	6,648	-0.02%
2018/07/27	1	59.20	1	59.50	59.60	0	6,701	0.00%
2018/07/26	0	0.00	14	60.00	58.80	-14	6,753	-0.21%
2018/07/24	16	58.96	0	0.00	59.60	16	6,847	0.23%
2018/07/23	5	58.52	0	0.00	58.20	5	6,874	0.07%
2018/07/20	0	0.00	1	64.50	63.40	-1	6,858	-0.01%
2018/07/19	0	0.00	1	64.30	63.00	-1	6,858	-0.01%
2018/07/17	0	0.00	2	63.90	62.80	-2	6,945	-0.03%
2018/07/16	2	63.15	1	63.10	63.00	1	6,935	0.01%
2018/07/13	2	63.25	10	63.39	63.80	-8	6,892	-0.12%
2018/07/12	2	59.25	0	0.00	59.80	2	6,751	0.03%
2018/07/10	0	0.00	2	56.60	57.50	-2	6,794	-0.03%
2018/07/09	0	0.00	1	55.50	55.20	-1	6,819	-0.01%
2018/07/06	5	55.20	6	54.35	54.30	-1	6,863	-0.01%
2018/07/04	5	58.40	0	0.00	58.60	5	6,896	0.07%
2018/07/03	3	60.17	1	59.40	58.50	2	6,918	0.03%
2018/07/02	5	60.88	6	61.52	61.00	-1	6,962	-0.01%
2018/06/29	5	60.30	4	59.88	60.80	1	6,971	0.01%
2018/06/28	0	0.00	18	57.72	58.00	-18	6,950	-0.26%
2018/06/27	7	60.07	1	60.30	58.80	6	6,970	0.09%
2018/06/26	4	60.03	1	60.50	60.00	3	6,948	0.04%
2018/06/25	4	60.95	2	60.85	60.90	2	6,964	0.03%
2018/06/22	21	64.54	19	63.11	63.00	2	7,101	0.03%
2018/06/21	21	64.49	24	65.13	65.30	-3	7,276	-0.04%
2018/06/20	4	63.00	8	63.63	64.10	-4	7,278	-0.05%
2018/06/19	48	64.51	53	64.62	64.30	-5	7,169	-0.07%
2018/06/15	12	71.75	10	72.31	71.40	2	6,933	0.03%
2018/06/14	2	70.85	2	70.80	70.40	0	6,884	0.00%
2018/06/13	0	0.00	1	69.50	69.20	-1	6,928	-0.01%
2018/06/12	2	70.55	1	71.60	70.50	1	7,086	0.01%
2018/06/11	9	70.32	6	70.23	70.10	3	7,271	0.04%
2018/06/08	5	71.56	0	0.00	71.50	5	7,345	0.07%
2018/06/07	1	73.60	8	74.13	72.90	-7	7,612	-0.09%
2018/06/06	8	73.48	4	73.75	73.00	4	7,774	0.05%
2018/06/05	2	72.20	1	72.80	72.10	1	7,830	0.01%
2018/06/04	0	0.00	4	72.50	72.70	-4	7,807	-0.05%
2018/06/01	10	70.02	1	68.80	70.10	9	7,751	0.12%
2018/05/31	19	72.26	6	74.65	70.90	13	7,704	0.17%
2018/05/30	17	72.89	2	73.45	73.00	15	7,571	0.20%
2018/05/29	8	76.53	10	75.81	74.90	-2	7,497	-0.03%
2018/05/28	5	75.80	4	75.85	75.10	1	7,378	0.01%
2018/05/25	3	74.53	5	74.64	73.20	-2	7,271	-0.03%
2018/05/24	15	74.82	22	74.68	73.80	-7	7,205	-0.10%
2018/05/23	20	71.19	8	72.25	70.70	12	7,078	0.17%
2018/05/22	14	71.70	40	71.77	72.20	-26	7,194	-0.36%
2018/05/21	15	69.21	21	66.39	69.40	-6	6,877	-0.09%
2018/05/18	1	63.20	0	0.00	63.10	1	6,979	0.01%
2018/05/17	1	66.90	6	66.92	65.30	-5	6,951	-0.07%
2018/05/15	0	0.00	12	64.78	67.00	-12	7,358	-0.16%
2018/05/14	2	63.10	1	64.20	63.40	1	7,452	0.01%
2018/05/11	2	63.80	2	64.50	62.30	0	7,482	0.00%
2018/05/10	0	0.00	12	63.81	64.50	-12	7,516	-0.16%
2018/05/09	8	62.80	6	62.15	61.90	2	7,592	0.03%
2018/05/07	0	0.00	5	62.10	62.90	-5	7,823	-0.06%
2018/05/04	0	0.00	4	61.53	61.50	-4	7,886	-0.05%
2018/05/03	0	0.00	4	60.03	59.50	-4	7,912	-0.05%
2018/05/02	1	59.00	14	59.31	60.40	-13	8,047	-0.16%
2018/04/30	2	55.80	5	56.96	57.90	-3	8,141	-0.04%
2018/04/26	1	55.20	0	0.00	53.70	1	8,558	0.01%
2018/04/25	1	57.10	0	0.00	57.10	1	8,678	0.01%
2018/04/24	2	56.10	1	56.90	56.00	1	8,806	0.01%
2018/04/23	1	60.70	0	0.00	59.20	1	9,012	0.01%
2018/04/20	5	61.32	3	60.97	62.10	2	9,165	0.02%
2018/04/19	2	61.75	1	62.10	61.90	1	9,529	0.01%
2018/04/18	2	61.55	0	0.00	61.20	2	9,643	0.02%
2018/04/17	1	60.80	1	62.40	60.70	0	9,895	0.00%
2018/04/16	4	63.83	1	64.20	63.30	3	10,093	0.03%
2018/04/13	1	63.30	1	64.00	63.50	0	10,590	0.00%
2018/04/12	0	0.00	2	62.10	62.40	-2	10,774	-0.02%
2018/04/11	3	60.97	2	62.45	61.10	1	10,948	0.01%
2018/04/10	1	63.40	0	0.00	63.00	1	11,167	0.01%
2018/04/09	2	63.25	1	64.40	62.70	1	11,366	0.01%
2018/04/03	2	64.50	0	0.00	64.10	2	11,541	0.02%
2018/04/02	0	0.00	5	66.84	66.30	-5	11,640	-0.04%
2018/03/31	1	66.40	2	66.45	66.20	-1	11,838	-0.01%
2018/03/30	17	68.14	14	68.21	66.20	3	11,981	0.03%
2018/03/29	1	66.90	1	66.90	67.00	0	12,188	0.00%
2018/03/28	2	67.20	1	68.80	66.20	1	12,285	0.01%
2018/03/27	16	70.88	4	71.55	68.40	12	12,524	0.10%
2018/03/26	4	69.73	10	69.25	70.60	-6	12,551	-0.05%
2018/03/23	7	64.33	0	0.00	65.70	7	12,542	0.06%
2018/03/22	2	68.10	1	66.40	66.10	1	12,725	0.01%
2018/03/21	6	67.93	0	0.00	67.80	6	12,931	0.05%
2018/03/20	3	66.77	1	67.00	67.20	2	13,239	0.02%
2018/03/19	4	70.83	1	70.30	69.00	3	13,717	0.02%
2018/03/16	7	69.53	5	70.40	70.30	2	13,950	0.01%
2018/03/15	3	71.50	5	71.20	71.20	-2	14,241	-0.01%
2018/03/14	3	68.60	0	0.00	68.90	3	14,539	0.02%
2018/03/13	3	67.80	5	67.92	68.00	-2	14,988	-0.01%
2018/03/12	9	62.94	14	63.34	65.60	-5	15,185	-0.03%
2018/03/09	27	60.36	13	60.11	59.70	14	15,259	0.09%
2018/03/08	3	58.80	4	58.80	58.40	-1	15,516	-0.01%
2018/03/07	3	58.60	6	58.83	58.00	-3	15,768	-0.02%
2018/03/06	3	57.97	1	58.30	58.00	2	16,338	0.01%
2018/03/05	1	56.80	1	59.10	56.80	0	16,639	0.00%
2018/03/02	1	58.20	3	57.97	58.20	-2	17,129	-0.01%
2018/03/01	8	56.78	5	57.28	57.50	3	17,425	0.02%
2018/02/27	1	58.00	1	58.60	57.20	0	17,791	0.00%
2018/02/26	14	57.88	4	57.75	56.90	10	17,987	0.06%
2018/02/23	3	59.43	9	58.58	58.70	-6	18,280	-0.03%
2018/02/22	12	56.20	15	55.35	56.80	-3	18,695	-0.02%
2018/02/21	7	53.59	16	53.81	53.40	-9	18,942	-0.05%
2018/02/12	19	53.76	8	52.54	51.60	11	19,135	0.06%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	12	64.20	16	63.95	63.60	-4	19,581	-0.02%
2018/02/07	6	68.50	15	68.23	64.50	-9	19,761	-0.05%
2018/02/06	22	68.71	11	69.80	67.60	11	19,925	0.06%
2018/02/05	12	74.82	0	0.00	75.10	12	19,735	0.06%
2018/02/02	4	78.30	3	78.10	78.00	1	19,966	0.01%
2018/02/01	6	78.20	8	78.54	77.50	-2	20,568	-0.01%
2018/01/31	8	76.31	4	76.98	77.50	4	21,135	0.02%
2018/01/30	14	77.05	6	77.22	75.60	8	21,137	0.04%
2018/01/29	6	76.12	6	77.03	76.00	0	21,218	0.00%
2018/01/26	3	74.57	1	75.20	75.00	2	21,171	0.01%
2018/01/25	5	78.04	4	78.50	75.00	1	21,192	0.00%
2018/01/24	2	75.30	14	75.53	77.30	-12	21,410	-0.06%
2018/01/23	2	75.70	3	76.53	75.50	-1	21,282	0.00%
2018/01/22	16	76.73	7	76.53	76.00	9	21,229	0.04%
2018/01/19	2	79.60	6	80.12	79.60	-4	21,023	-0.02%
2018/01/18	9	79.90	12	80.38	78.70	-3	20,894	-0.01%
2018/01/17	16	79.16	18	80.22	78.70	-2	20,796	-0.01%
2018/01/16	18	79.14	12	79.13	78.30	6	20,598	0.03%
2018/01/15	40	77.76	32	77.96	80.10	8	20,533	0.04%
2018/01/12	5	73.18	4	73.55	73.50	1	20,312	0.00%
2018/01/11	5	73.26	6	73.78	72.70	-1	20,526	0.00%
2018/01/10	2	72.00	4	71.98	71.00	-2	20,382	-0.01%
2018/01/09	9	76.27	7	78.44	73.60	2	20,314	0.01%
2018/01/08	9	83.68	2	85.00	80.80	7	19,997	0.04%
2018/01/05	20	85.13	15	84.60	84.30	5	20,234	0.02%
2018/01/04	5	82.70	10	83.34	83.70	-5	20,093	-0.02%
2018/01/03	4	81.25	3	81.37	80.70	1	19,829	0.01%
2018/01/02	2	80.10	0	0.00	79.90	2	19,745	0.01%