精材 (3374)-國票-內壢券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	117.00	5	118.00	117.00	-5	2,021	-0.25%
2024/05/02	5	116.50	0	0.00	116.50	5	2,043	0.24%
2024/04/30	0	117.00	0	0.00	117.00	0	2,090	0.00%
2024/04/26	0	115.50	0	0.00	117.00	0	2,129	0.00%
2024/04/24	0	0.00	5	115.50	115.50	-5	2,205	-0.23%
2024/04/22	6	112.50	0	0.00	111.00	6	2,219	0.27%
2024/04/19	5	114.50	0	0.00	113.50	5	2,216	0.23%
2024/04/17	11	118.05	5	119.00	117.50	6	2,193	0.27%
2024/04/16	9	117.50	0	0.00	117.50	9	2,187	0.41%
2024/04/15	7	121.64	0	0.00	121.50	7	2,174	0.32%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	5	125.50	1	127.00	125.50	4	2,166	0.18%
2024/04/10	1	129.00	0	129.00	129.00	1	2,162	0.05%
2024/04/03	5	125.50	5	126.50	127.50	0	2,131	0.00%
2024/04/02	0	0.00	5	127.50	127.50	-5	2,130	-0.23%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/27	1	123.03	0	0.00	124.00	1	2,137	0.05%
2024/03/26	6	125.01	0	0.00	124.50	6	2,136	0.28%
2024/03/25	0	128.00	0	0.00	127.50	0	2,153	0.00%
2024/03/22	2	130.25	1	130.50	128.50	1	2,159	0.05%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/15	1	123.56	7	124.57	123.50	-6	2,250	-0.27%
2024/03/14	0	125.88	0.1	126.50	125.50	-0.1	2,331	0.00%
2024/03/13	1	127.00	11	127.14	126.50	-10	2,357	-0.42%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	12	130.88	10	134.35	129.50	2	2,439	0.08%
2024/03/07	0.1	133.20	1	131.50	131.50	-0.9	2,390	-0.04%
2024/03/06	0	0.00	1	132.50	132.00	-1	2,447	-0.04%
2024/03/05	0	0.00	1.1	132.00	131.50	-1.1	2,529	-0.04%
2024/03/04	4	131.50	0	0.00	130.50	4	2,580	0.15%
2024/03/01	0.1	130.13	0	0.00	129.50	0.1	2,691	0.00%
2024/02/27	0.1	129.63	0	0.00	128.50	0.1	2,893	0.00%
2024/02/26	1	134.00	0	0.00	130.50	1	3,073	0.03%
2024/02/23	8	135.75	9	133.50	132.50	-1	3,063	-0.03%
2024/02/22	0	0.00	0	131.50	131.50	0	3,009	0.00%
2024/02/21	4	130.00	0	129.50	129.50	4	2,972	0.13%
2024/02/20	0.1	135.45	1	136.99	135.50	-0.9	2,886	-0.03%
2024/02/19	6	134.50	45	134.50	133.50	-39	2,822	-1.38%
2024/02/16	50.1	132.33	3	132.50	132.50	47.1	2,756	1.71%
2024/02/15	0	0.00	6	130.00	131.50	-6	2,759	-0.22%
2024/02/02	0	0.00	0	129.00	128.00	0	2,833	0.00%
2024/02/01	0	127.00	0	0.00	126.00	0	2,787	0.00%
2024/01/25	0	0.00	10	127.50	126.50	-10	2,989	-0.33%
2024/01/24	0	0.00	6	128.00	127.50	-6	2,970	-0.20%
2024/01/23	5	126.00	0	0.00	127.00	5	2,959	0.17%
2024/01/19	1	126.50	11	128.86	125.50	-10	2,939	-0.34%
2024/01/17	5	123.50	1	122.00	122.00	4	2,970	0.13%
2024/01/16	0	0.00	0	124.00	124.00	0	2,963	0.00%
2024/01/11	0	0.00	0	123.00	122.50	0	3,149	0.00%
2024/01/10	0	120.50	0	0.00	121.50	0	3,164	0.00%
2024/01/09	0	121.25	0	0.00	120.50	0	3,195	0.00%
2024/01/08	0	121.45	0	0.00	120.50	0	3,204	0.00%
2024/01/05	0	122.77	0	0.00	123.00	0	3,216	0.00%
2024/01/04	0	123.75	0	0.00	123.00	0	3,265	0.00%
2024/01/03	5	124.50	0	0.00	124.00	5	3,256	0.15%
2024/01/02	10	125.50	0	0.00	126.00	10	3,248	0.31%
2023/12/29	0	127.00	0	0.00	127.50	0	3,250	0.00%
2023/12/28	1	129.00	0	0.00	128.00	1	3,273	0.03%
2023/12/26	0	0.00	5	127.00	126.50	-5	3,311	-0.15%
2023/12/25	3	124.83	0	0.00	125.00	3	3,377	0.09%
2023/12/22	0	125.00	1	126.00	124.50	-1	3,433	-0.03%
2023/12/21	2	124.75	0	0.00	125.00	2	3,416	0.06%
2023/12/20	5.1	125.52	0	0.00	125.00	5.1	3,405	0.15%
2023/12/19	0	126.50	0	0.00	127.00	0	3,373	0.00%
2023/12/18	6	128.33	0	0.00	128.00	6	3,370	0.18%
2023/12/15	0	0.00	5	132.50	130.00	-5	3,365	-0.15%
2023/12/13	0	0.00	2	128.00	128.00	-2	3,271	-0.06%
2023/12/12	0	127.63	0	0.00	127.50	0	3,258	0.00%
2023/12/11	5	129.00	0	0.00	128.50	5	3,222	0.16%
2023/12/08	1	137.00	0	0.00	136.00	1	3,128	0.03%
2023/12/07	7	134.00	7	135.50	135.00	0	3,092	0.00%
2023/12/05	1	136.00	0	0.00	135.50	1	3,037	0.03%
2023/12/01	3	140.33	0	0.00	139.50	3	2,929	0.10%
2023/11/29	0	0.00	0	137.00	136.00	0	2,739	0.00%
2023/11/28	0	133.00	0	0.00	132.50	0	2,664	0.00%
2023/11/24	0	0.00	1	139.00	136.50	-1	2,387	-0.04%
2023/11/21	1	133.50	7	132.50	132.50	-6	2,064	-0.29%
2023/11/17	0	0.00	2	130.00	129.50	-2	1,997	-0.10%
2023/11/06	1	127.00	11	125.68	128.00	-10	1,633	-0.61%
2023/11/03	0	0.00	2	121.00	121.00	-2	1,518	-0.13%
2023/11/02	3	119.00	21	118.76	120.00	-18	1,517	-1.19%
2023/11/01	5	116.00	0	0.00	115.50	5	1,514	0.33%
2023/10/31	15	117.33	13	120.00	115.50	2	1,516	0.13%
2023/10/30	5	117.50	0	0.00	117.00	5	1,510	0.33%
2023/10/27	3	117.00	0	0.00	117.00	3	1,535	0.20%
2023/10/26	13	118.12	3	119.50	117.50	10	1,550	0.64%
2023/10/25	0	0.00	6	120.92	122.50	-6	1,527	-0.39%
2023/10/23	8	117.00	4	118.25	116.50	4	1,494	0.27%
2023/10/20	8	117.50	8	121.00	120.00	0	1,498	0.00%
2023/10/19	11	120.55	18	119.33	123.50	-7	1,467	-0.48%
2023/10/18	20	116.13	5	118.50	116.00	15	1,470	1.02%
2023/10/17	0	0.00	10	119.00	118.00	-10	1,490	-0.67%
2023/10/16	11	116.18	9	117.00	115.00	2	1,520	0.13%
2023/10/13	7	118.14	8	119.00	118.00	-1	1,554	-0.06%
2023/10/12	4	117.63	1	118.51	119.00	3	1,593	0.19%
2023/10/11	0	0.00	1	112.50	112.50	-1	1,613	-0.06%
2023/10/05	1	112.50	6.2	112.59	112.00	-5.2	1,797	-0.29%
2023/10/04	5.1	109.51	0	0.00	111.00	5.1	1,849	0.27%
2023/10/03	0.1	115.00	0	0.00	114.00	0.1	1,884	0.01%
2023/10/02	2	116.50	1.4	116.02	115.50	0.7	1,943	0.03%
2023/09/28	0.3	116.85	0	118.00	117.50	0.2	2,015	0.01%
2023/09/27	0.1	113.50	15.2	114.03	118.00	-15	2,224	-0.68%
2023/09/26	0	108.00	0	0.00	108.00	0	2,562	0.00%
2023/09/22	0	0.00	5	108.50	109.00	-5	2,730	-0.18%
2023/09/21	5	106.00	0	0.00	106.00	5	2,758	0.18%
2023/09/20	5.1	108.51	0	0.00	108.00	5.1	2,834	0.18%
2023/09/19	5	111.00	2	111.75	111.00	3	2,924	0.10%
2023/09/15	1	113.50	0	0.00	113.50	1	3,046	0.03%
2023/09/14	0	0.00	0	113.00	113.00	0	3,093	0.00%
2023/09/13	0	110.31	0	0.00	110.50	0	3,163	0.00%
2023/09/12	0	110.81	0	0.00	110.50	0	3,224	0.00%
2023/09/11	0	110.00	0	0.00	110.00	0	3,387	0.00%
2023/09/08	5	112.70	0	0.00	111.50	5	3,478	0.14%
2023/09/05	0	0.00	2	116.50	117.00	-2	4,457	-0.04%
2023/09/01	1	113.50	1	114.50	114.00	0	4,907	0.00%
2023/08/29	0	0.00	1	111.50	111.50	-1	4,931	-0.02%
2023/08/28	1	109.50	0	0.00	110.00	1	4,935	0.02%
2023/08/23	0	0.00	1	113.50	113.00	-1	4,936	-0.02%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/16	0	0.00	0	111.00	110.00	0	4,920	0.00%
2023/08/14	0	108.83	0	0.00	109.00	0	4,897	0.00%
2023/08/10	2	113.51	0	0.00	113.00	2	4,851	0.04%
2023/08/08	3	117.00	0	0.00	116.00	3	4,820	0.06%
2023/08/07	4	119.00	1	119.00	119.00	3	4,807	0.06%
2023/08/02	3	120.67	0	0.00	120.50	3	4,776	0.06%
2023/08/01	4	123.50	1	127.00	123.50	3	4,750	0.06%
2023/07/31	2	126.50	0	0.00	125.00	2	4,721	0.04%
2023/07/28	1	128.50	0	0.00	128.50	1	4,688	0.02%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	1	125.50	0	0.00	125.50	1	4,655	0.02%
2023/07/24	1	129.50	1	126.50	126.50	0	4,607	0.00%
2023/07/21	3	128.83	2	129.25	129.50	1	4,566	0.02%
2023/07/20	0	0.00	1	134.50	136.50	-1	4,510	-0.02%
2023/07/17	1	134.50	0	0.00	134.00	1	4,399	0.02%
2023/07/14	1	136.50	0	0.00	138.00	1	4,358	0.02%
2023/07/13	0	0.00	3	135.50	134.50	-3	4,332	-0.07%
2023/07/12	0	0.00	1	136.00	137.00	-1	4,253	-0.02%
2023/07/10	0	0.00	1	136.00	136.00	-1	4,119	-0.02%
2023/07/07	0	0.00	10	134.00	134.00	-10	4,061	-0.25%
2023/07/06	2	139.75	2	137.00	135.00	0	3,973	0.00%
2023/07/05	4	144.63	4	141.13	140.00	0	3,862	0.00%
2023/07/04	12	143.08	5	143.90	144.50	7	3,576	0.20%
2023/07/03	0	0.00	1	131.00	131.50	-1	3,173	-0.03%
2023/06/28	3	129.33	4	127.50	126.50	-1	3,009	-0.03%
2023/06/27	1	125.00	4.1	127.99	126.50	-3.1	2,960	-0.10%
2023/06/26	1	126.00	0	0.00	124.50	1	2,867	0.03%
2023/06/21	5.1	123.61	0	0.00	123.00	5.1	2,813	0.18%
2023/06/19	1	129.50	0	0.00	129.00	1	2,744	0.04%
2023/06/16	0	0.00	1	127.50	127.00	-1	2,673	-0.04%
2023/06/15	1	135.50	1	131.50	130.00	0	2,616	0.00%
2023/06/13	9	130.06	6.2	129.69	130.00	2.8	2,372	0.12%
2023/06/12	5.2	132.54	1	129.50	128.00	4.2	2,139	0.20%
2023/06/09	9	122.61	23.2	125.86	128.00	-14.2	1,682	-0.84%
2023/06/08	4	118.38	18.1	118.44	116.50	-14.1	1,425	-0.99%
2023/06/07	4	112.25	10	110.01	113.00	-6	1,147	-0.53%
2023/06/06	0	0.00	0	108.00	107.00	0	1,034	0.00%
2023/06/02	0	0.00	1	106.50	105.00	-1	1,148	-0.09%
2023/06/01	1	104.00	0	0.00	105.00	1	1,157	0.09%
2023/05/31	0	105.00	0	0.00	105.00	0	1,156	0.00%
2023/05/26	0	0.00	1	106.00	104.50	-1	1,146	-0.09%
2023/05/24	0	101.00	0	0.00	100.50	0	1,130	0.00%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/15	0	97.30	0	0.00	97.00	0	1,258	0.00%
2023/05/11	1	98.00	0	0.00	95.90	1	1,373	0.07%
2023/05/10	0	0.00	3	98.33	98.20	-3	1,392	-0.22%
2023/05/09	1	98.41	0	0.00	98.40	1	1,398	0.07%
2023/05/05	0	0.00	5	100.50	99.90	-5	1,431	-0.35%
2023/05/02	0	0.00	1	99.20	99.40	-1	1,496	-0.07%
2023/04/27	1	98.20	0	0.00	98.10	1	1,583	0.06%
2023/04/25	2	99.10	0	0.00	97.80	2	1,649	0.12%
2023/04/21	2	103.50	0	0.00	102.00	2	1,639	0.12%
2023/04/20	5	105.70	0	0.00	105.00	5	1,658	0.30%
2023/04/19	4	108.00	0	0.00	107.50	4	1,685	0.24%
2023/04/18	0	0.00	2	111.75	110.50	-2	1,686	-0.12%
2023/04/17	1	110.00	5	110.50	110.00	-4	1,643	-0.24%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/04/07	1	107.00	0	0.00	107.00	1	1,632	0.06%
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/31	1	108.00	0	0.00	108.00	1	1,652	0.06%
2023/03/30	0	0.00	3	109.50	109.00	-3	1,655	-0.18%
2023/03/29	4	107.75	0	0.00	107.50	4	1,661	0.24%
2023/03/28	4	109.75	0	110.17	110.00	4	1,664	0.24%
2023/03/24	2	111.00	0	0.00	110.50	2	1,643	0.12%
2023/03/20	0	0.00	4	108.38	108.00	-4	1,614	-0.25%
2023/03/17	0	0.00	4	107.00	106.50	-4	1,619	-0.25%
2023/03/16	3	105.17	0	0.00	105.00	3	1,624	0.18%
2023/03/14	1.1	107.52	1	106.00	106.50	0.1	1,667	0.00%
2023/03/13	0	107.50	1	107.00	107.00	-1	1,736	-0.06%
2023/03/10	1	110.00	1	110.00	110.00	0	1,747	0.00%
2023/03/09	0	0.00	2	111.75	111.50	-2	1,840	-0.11%
2023/03/08	7	110.86	6	109.58	111.50	1	1,820	0.05%
2023/03/06	0	0.00	1	105.50	105.50	-1	1,721	-0.06%
2023/03/03	0	103.63	0	0.00	103.00	0	1,724	0.00%
2023/03/02	0	104.00	0	0.00	103.50	0	1,756	0.00%
2023/02/24	1	104.50	0	0.00	103.00	1	1,836	0.05%
2023/02/22	0	102.50	0	0.00	101.50	0	1,922	0.00%
2023/02/21	0	103.50	0	0.00	104.00	0	1,967	0.00%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/14	5	106.00	0	0.00	106.00	5	2,348	0.21%
2023/02/10	0	0.00	23	112.96	107.00	-23	2,416	-0.95%
2023/02/08	1	109.50	1	109.50	108.50	0	2,368	0.00%
2023/02/07	1	108.00	1	108.00	108.00	0	2,346	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	1	108.00	0	0.00	107.50	1	2,350	0.04%
2023/01/30	1	106.50	2	107.25	106.00	-1	2,325	-0.04%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2023/01/06	0	0.00	10	100.00	102.00	-10	2,163	-0.46%
2022/12/16	0	0.00	10	102.00	102.50	-10	2,826	-0.35%
2022/12/13	1	103.50	1	102.50	102.50	0	2,799	0.00%
2022/12/08	1	103.50	1	104.00	104.00	0	2,788	0.00%
2022/12/07	1	105.00	1	103.50	103.50	0	2,784	0.00%
2022/12/05	43	110.76	2	111.50	111.00	41	2,723	1.51%
2022/12/02	1	108.50	1	109.00	108.50	0	2,658	0.00%
2022/12/01	7	107.21	22	109.07	106.00	-15	2,630	-0.57%
2022/11/28	0	0.00	1	104.00	104.00	-1	2,518	-0.04%
2022/11/25	10	106.00	0	0.00	104.00	10	2,550	0.39%
2022/11/23	1	105.00	0	0.00	104.00	1	2,530	0.04%
2022/11/18	11	107.59	0	0.00	106.00	11	2,459	0.45%
2022/11/16	10	110.10	7	107.64	108.00	3	2,381	0.13%
2022/11/15	0	0.00	6	109.08	109.50	-6	2,254	-0.27%
2022/11/14	1	97.80	1	99.70	99.70	0	2,158	0.00%
2022/11/11	1	98.10	1	98.50	97.80	0	2,164	0.00%
2022/11/10	0	0.00	1	94.82	95.50	-1	2,125	-0.05%
2022/11/07	1	93.90	0	0.00	93.30	1	2,197	0.05%
2022/10/28	0	0.00	1	92.60	91.40	-1	2,528	-0.04%
2022/10/19	1	92.90	0	0.00	91.10	1	2,641	0.04%
2022/10/13	2	86.85	0	0.00	85.10	2	2,835	0.07%
2022/10/06	0	0.00	0	96.50	95.50	0	3,040	0.00%
2022/10/05	1	96.60	0	0.00	94.20	1	3,049	0.03%
2022/10/03	12	93.10	7	90.86	91.00	5	3,013	0.17%
2022/09/30	0	0.00	1.2	94.13	96.00	-1.2	3,088	-0.04%
2022/09/29	1	98.00	0	0.00	92.90	1	3,245	0.03%
2022/09/28	1	99.10	1	96.90	97.20	0	3,202	0.00%
2022/09/27	0	0.00	2	103.25	106.00	-2	3,173	-0.06%
2022/09/26	1	103.00	0	0.00	103.00	1	3,145	0.03%
2022/09/23	0.1	114.91	0	0.00	113.00	0.1	3,130	0.00%
2022/09/07	0	119.43	0	0.00	120.50	0	3,553	0.00%
2022/09/06	1.1	122.86	0	0.00	119.50	1.1	3,601	0.03%
2022/09/05	2.1	122.50	0	0.00	122.00	2.1	3,648	0.06%
2022/09/01	1	129.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	1	131.50	0	0.00	131.50	1	3,663	0.03%
2022/08/29	1	124.50	1	126.00	126.00	0	3,692	0.00%
2022/08/26	1	129.50	1	128.00	128.00	0	3,795	0.00%
2022/08/25	1	130.00	1	129.50	129.50	0	3,821	0.00%
2022/08/24	0	0.00	1.1	128.55	128.00	-1.1	3,855	-0.03%
2022/08/23	2	127.25	1	127.50	127.50	1	3,982	0.03%
2022/08/22	0	0.00	1	133.00	128.50	-1	4,022	-0.02%
2022/08/19	1	127.50	1	128.00	129.50	0	3,998	0.00%
2022/08/11	0	121.00	0	0.00	120.50	0	4,113	0.00%
2022/08/10	1.1	120.57	0	0.00	120.50	1.1	4,137	0.03%
2022/08/09	2	126.50	0	0.00	125.00	2	4,121	0.05%
2022/08/08	2	129.00	2	129.50	130.00	0	4,069	0.00%
2022/08/05	5	130.00	5	130.50	129.50	0	4,038	0.00%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/08/02	2	125.00	2	125.50	127.00	0	3,967	0.00%
2022/08/01	2	126.25	2	126.75	127.00	0	3,991	0.00%
2022/07/29	0	0.00	22	128.14	129.00	-22	4,034	-0.55%
2022/07/28	4	128.75	2	128.00	126.50	2	4,072	0.05%
2022/07/27	27	128.24	8	126.94	128.50	19	4,109	0.46%
2022/07/22	0	0.00	5	126.30	125.00	-5	4,576	-0.11%
2022/07/20	0	0.00	2	124.00	122.00	-2	4,686	-0.04%
2022/07/19	2	122.50	0	0.00	122.50	2	4,758	0.04%
2022/07/18	1	123.50	0	0.00	124.50	1	4,884	0.02%
2022/07/15	0	0.00	1	122.00	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	2	112.25	114.00	-2	4,993	-0.04%
2022/07/12	0	0.00	2	107.25	107.00	-2	5,151	-0.04%
2022/07/11	2	112.25	3	112.83	112.50	-1	5,095	-0.02%
2022/07/08	1	112.50	2	112.00	111.00	-1	5,042	-0.02%
2022/07/07	9	106.61	3	107.67	111.00	6	4,893	0.12%
2022/07/06	62	112.60	57	112.29	111.50	5	4,678	0.11%
2022/07/01	3	128.50	3	122.00	122.00	0	4,577	0.00%
2022/06/30	1	129.50	2	129.00	128.50	-1	4,554	-0.02%
2022/06/29	1	130.00	2	134.75	134.50	-1	4,539	-0.02%
2022/06/27	0	0.00	1	131.50	131.50	-1	4,742	-0.02%
2022/06/24	1	126.00	1	128.50	128.50	0	4,711	0.00%
2022/06/21	1	122.50	1	124.50	124.50	0	4,556	0.00%
2022/06/20	1	128.50	1	122.00	122.00	0	4,497	0.00%
2022/06/17	2	129.50	0	0.00	129.50	2	4,437	0.05%
2022/06/16	2	132.75	1	137.00	131.50	1	4,399	0.02%
2022/06/15	1	141.50	1	137.00	137.00	0	4,351	0.00%
2022/06/13	0	0.00	1	147.00	146.00	-1	4,244	-0.02%
2022/06/10	6	148.00	1	148.50	148.50	5	4,214	0.12%
2022/06/09	0	0.00	3	148.00	148.00	-3	4,190	-0.07%
2022/06/08	0	0.00	3	146.50	146.00	-3	4,161	-0.07%
2022/06/07	1	145.50	2	145.50	147.00	-1	4,144	-0.02%
2022/06/06	0	0.00	3	149.50	147.00	-3	4,107	-0.07%
2022/06/02	6	149.00	4	146.00	146.00	2	4,008	0.05%
2022/05/31	4	149.00	39	148.69	147.00	-35	3,922	-0.89%
2022/05/30	35	145.76	6	145.25	146.00	29	3,782	0.77%
2022/05/27	0	0.00	8	143.50	143.50	-8	3,728	-0.21%
2022/05/26	2	139.75	2	141.25	140.50	0	3,679	0.00%
2022/05/25	2	139.50	1	140.48	140.50	1	3,661	0.03%
2022/05/24	3	139.67	1	138.00	138.00	2	3,663	0.05%
2022/05/20	1	143.00	2	143.50	144.00	-1	3,542	-0.03%
2022/05/19	1	139.50	3	142.67	144.00	-2	3,476	-0.06%
2022/05/18	0	0.00	2	139.25	139.50	-2	3,422	-0.06%
2022/05/17	0	0.00	7	138.64	140.00	-7	3,358	-0.21%
2022/05/16	3	136.50	0	0.00	135.00	3	3,322	0.09%
2022/05/13	38	136.00	40	136.04	135.50	-2	3,295	-0.06%
2022/05/12	4	134.50	2	133.00	132.50	2	3,276	0.06%
2022/05/11	2	137.00	2	138.00	137.00	0	3,252	0.00%
2022/05/10	1	130.50	1	135.50	135.50	0	3,192	0.00%
2022/05/09	2	131.25	1	133.00	133.00	1	3,173	0.03%
2022/05/06	2	131.75	1	131.00	134.50	1	3,131	0.03%
2022/05/05	5	135.30	2	136.75	134.50	3	3,077	0.10%
2022/05/04	3	135.00	1	135.00	135.00	2	3,024	0.07%
2022/05/03	38	143.43	35	138.57	137.00	3	2,958	0.10%
2022/04/29	4	138.25	11	138.18	138.00	-7	2,675	-0.26%
2022/04/28	48	138.51	45	134.29	135.50	3	2,587	0.12%
2022/04/27	4	132.13	6	131.92	136.00	-2	2,398	-0.08%
2022/04/26	10	136.85	6	138.33	131.50	4	2,301	0.17%
2022/04/25	7	137.43	5	136.90	137.00	2	2,148	0.09%
2022/04/22	16	138.06	16	138.50	138.00	0	2,052	0.00%
2022/04/21	3	134.33	4	136.75	138.00	-1	1,943	-0.05%
2022/04/20	11	130.55	11	131.00	130.50	0	1,676	0.00%
2022/04/19	6	130.17	6	130.75	126.50	0	1,602	0.00%
2022/04/18	1	126.50	20	130.20	130.00	-19	1,483	-1.28%
2022/04/15	0	0.00	0	119.50	119.50	0	1,382	0.00%
2022/04/14	0	0.00	2	121.50	122.00	-2	1,419	-0.14%
2022/04/12	0	0.00	1	120.00	120.00	-1	1,510	-0.07%
2022/04/11	1	119.52	0	0.00	119.50	1	1,793	0.06%
2022/04/06	5	125.40	2	125.50	125.00	3	1,911	0.16%
2022/03/31	3	132.67	1	129.50	130.50	2	1,990	0.10%
2022/03/30	1	129.50	20	126.75	130.50	-19	1,826	-1.04%
2022/03/15	0	0.00	0	118.50	118.00	0	1,772	0.00%
2022/03/08	0	0.00	0.2	116.50	116.50	-0.2	1,968	-0.01%
2022/03/03	0	0.00	1	123.00	122.50	-1	2,013	-0.05%
2022/03/02	2	120.25	0	0.00	121.50	2	2,029	0.10%
2022/02/24	3	119.50	3	120.50	118.00	0	2,053	0.00%
2022/02/18	1	120.50	0	0.00	124.50	1	2,107	0.05%
2022/02/16	0	0.00	1	132.50	133.00	-1	2,083	-0.05%
2022/02/14	0	0.00	0.2	127.00	126.00	-0.2	2,192	-0.01%
2022/01/26	1	126.00	0	0.00	125.50	1	2,719	0.04%
2022/01/21	1	132.00	0	0.00	131.00	1	2,843	0.04%
2022/01/17	2	137.50	0	0.00	137.00	2	2,882	0.07%
2022/01/14	0	0.00	1	136.50	136.00	-1	2,897	-0.03%
2022/01/11	6	136.75	0	0.00	136.50	6	3,074	0.20%
2022/01/07	1	138.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.50	0	0.00	141.50	1	3,396	0.03%
2022/01/05	20	143.00	21	147.48	143.00	-1	3,378	-0.03%
2022/01/04	33	147.59	67	148.86	146.00	-34	3,327	-1.02%
2022/01/03	40	143.25	21	145.43	143.00	19	3,050	0.62%
2021/12/30	2	144.75	2	143.50	143.00	0	3,016	0.00%
2021/12/29	6	142.58	55	144.95	145.00	-49	2,999	-1.63%
2021/12/28	2	141.25	2	143.75	143.00	0	2,959	0.00%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	1	138.50	0	0.00	137.50	1	2,943	0.03%
2021/12/21	1	135.50	1	136.50	137.50	0	2,949	0.00%
2021/12/20	2	136.25	0	0.00	135.50	2	2,956	0.07%
2021/12/16	0	0.00	1	139.50	138.00	-1	2,960	-0.03%
2021/12/15	1	137.00	0	0.00	136.50	1	2,959	0.03%
2021/12/13	1	138.51	1	139.50	137.50	0	2,997	0.00%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	1	144.00	0	0.00	142.00	1	3,038	0.03%
2021/12/07	30	142.00	0	0.00	142.00	30	3,038	0.99%
2021/12/01	0	0.00	2	141.50	142.00	-2	2,961	-0.07%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	0	0.00	1	145.00	143.00	-1	3,264	-0.03%
2021/11/18	1	142.00	1	144.50	142.00	0	3,258	0.00%
2021/11/17	1	142.00	1	143.50	142.00	0	3,270	0.00%
2021/11/16	1	142.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	1	143.00	1	145.00	144.50	0	3,283	0.00%
2021/11/12	0	0.00	2	144.25	143.50	-2	3,317	-0.06%
2021/11/11	51	142.49	7	141.50	142.00	44	3,340	1.32%
2021/11/10	12	145.58	17	147.50	147.50	-5	3,484	-0.14%
2021/11/09	15	146.40	36	144.97	146.50	-21	3,652	-0.58%
2021/11/08	1	138.00	3	139.33	138.00	-2	3,417	-0.06%
2021/11/05	3	138.17	1	139.00	138.50	2	3,474	0.06%
2021/11/04	0	0.00	1	135.00	136.50	-1	3,454	-0.03%
2021/11/03	1	134.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	2	139.00	1	136.00	136.50	1	3,486	0.03%
2021/11/01	1	136.50	4	137.75	139.00	-3	3,422	-0.09%
2021/10/29	2	136.25	2	136.50	135.00	0	3,421	0.00%
2021/10/27	30	136.00	0	0.00	136.00	30	3,456	0.87%
2021/10/26	0	0.00	1	135.00	133.00	-1	3,480	-0.03%
2021/10/25	1	133.50	0	0.00	133.50	1	3,524	0.03%
2021/10/22	2	135.25	0	0.00	134.50	2	3,615	0.06%
2021/10/21	1	136.50	1	135.50	134.00	0	3,638	0.00%
2021/10/20	3	137.50	4	137.50	137.50	-1	3,645	-0.03%
2021/10/19	1	137.00	10	137.50	137.50	-9	3,661	-0.25%
2021/10/18	12	133.83	0	0.00	134.50	12	3,648	0.33%
2021/10/15	0	0.00	2	131.00	131.00	-2	3,585	-0.06%
2021/10/08	0	0.00	0	125.00	125.00	0	4,141	0.00%
2021/10/05	0	0.00	2	120.50	124.00	-2	5,048	-0.04%
2021/10/01	1	121.50	1	125.00	121.50	0	5,188	0.00%
2021/09/30	2	127.00	0	0.00	127.50	2	5,275	0.04%
2021/09/29	1	124.50	0	0.00	124.50	1	5,297	0.02%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/27	1	133.50	1	137.00	133.50	0	5,407	0.00%
2021/09/17	0	0.00	1	132.50	136.00	-1	5,678	-0.02%
2021/09/16	0	0.00	1	134.50	132.00	-1	5,795	-0.02%
2021/09/15	8	134.44	0	0.00	133.50	8	5,867	0.14%
2021/09/13	1	140.00	0	0.00	138.50	1	6,083	0.02%
2021/09/08	0	0.00	1	138.00	137.50	-1	6,568	-0.02%
2021/09/07	1	142.00	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0	0.00	0.1	146.50	145.50	-0.1	6,826	0.00%
2021/09/02	2	147.50	30	149.98	147.50	-28	7,195	-0.39%
2021/09/01	0	0.00	5	148.80	152.00	-5	7,157	-0.07%
2021/08/31	10	146.50	0	0.00	145.00	10	7,103	0.14%
2021/08/27	1	142.52	0	0.00	142.50	1	7,142	0.01%
2021/08/26	21	146.14	1	152.00	145.00	20	7,202	0.28%
2021/08/25	1	142.00	2	143.00	145.00	-1	7,326	-0.01%
2021/08/24	1	142.00	0	0.00	137.00	1	7,323	0.01%
2021/08/23	1	140.00	0	0.00	140.00	1	7,362	0.01%
2021/08/18	0	0.00	2	133.50	142.00	-2	7,595	-0.03%
2021/08/17	3	135.67	2	134.75	134.00	1	7,767	0.01%
2021/08/16	1	132.50	1	131.00	134.50	0	7,963	0.00%
2021/08/13	11.4	144.31	0	0.00	143.00	11.4	7,790	0.15%
2021/08/11	2	158.00	0	0.00	156.00	2	7,576	0.03%
2021/08/06	0	0.00	1	167.50	165.50	-1	7,759	-0.01%
2021/08/04	1	168.50	0	0.00	168.50	1	8,069	0.01%
2021/07/30	1	170.00	0	0.00	168.00	1	8,183	0.01%
2021/07/28	1	161.50	30	162.00	163.50	-29	8,249	-0.35%
2021/07/26	30	175.50	1	174.50	175.00	29	8,304	0.35%
2021/07/23	0	0.00	1	172.00	172.50	-1	8,256	-0.01%
2021/07/22	1	169.50	1	171.50	168.00	0	8,207	0.00%
2021/07/21	2	167.50	0	0.00	167.50	2	8,146	0.02%
2021/07/20	2	179.00	0	0.00	175.00	2	7,935	0.03%
2021/07/19	3	180.67	0	0.00	179.00	3	7,871	0.04%
2021/07/16	4	184.13	1	184.50	184.50	3	7,815	0.04%
2021/07/15	3	188.83	7	189.14	188.00	-4	7,706	-0.05%
2021/07/14	7	186.57	7	186.00	183.00	0	7,431	0.00%
2021/07/13	10	185.95	9	185.39	180.00	1	7,207	0.01%
2021/07/12	3	181.17	12.1	181.41	186.00	-9.1	6,948	-0.13%
2021/07/09	3	171.17	3	170.50	170.50	0	6,644	0.00%
2021/07/08	5	174.70	5	176.90	173.00	0	6,766	0.00%
2021/07/07	0	0.00	5	173.60	172.00	-5	6,750	-0.07%
2021/07/05	2	171.00	1	172.00	172.00	1	6,838	0.01%
2021/07/02	2	164.00	3	167.17	168.50	-1	6,829	-0.01%
2021/06/30	0	0.00	2	169.75	169.00	-2	6,861	-0.03%
2021/06/29	8	171.13	0	0.00	168.50	8	6,940	0.12%
2021/06/28	1	174.50	2	174.00	173.00	-1	7,134	-0.01%
2021/06/25	3	179.50	2	179.50	174.00	1	7,129	0.01%
2021/06/24	0	0.00	5	177.90	176.50	-5	7,045	-0.07%
2021/06/23	0	0.00	4	174.88	175.00	-4	7,014	-0.06%
2021/06/22	7	171.00	0	0.00	170.50	7	6,885	0.10%
2021/06/21	6	171.67	0	0.00	171.50	6	6,832	0.09%
2021/06/18	5	180.10	4	177.50	177.00	1	6,705	0.01%
2021/06/17	0	0.00	5	174.20	174.50	-5	6,484	-0.08%
2021/06/16	3	169.83	1	171.00	169.50	2	6,390	0.03%
2021/06/15	8.1	171.72	7	173.71	172.00	1.1	6,359	0.02%
2021/06/11	5	166.80	7	167.71	167.00	-2	6,218	-0.03%
2021/06/09	1	153.50	1	154.50	152.00	0	5,890	0.00%
2021/06/08	1	153.50	1	154.50	155.00	0	5,946	0.00%
2021/06/07	0	0.00	12	150.00	154.00	-12	5,999	-0.20%
2021/06/04	1	155.50	3	153.00	151.50	-2	5,961	-0.03%
2021/06/03	1	157.50	3	157.67	157.00	-2	5,978	-0.03%
2021/06/02	1	159.00	1	157.50	157.50	0	5,940	0.00%
2021/06/01	2	154.25	1	154.00	155.00	1	5,765	0.02%
2021/05/31	4	152.00	0	0.00	152.50	4	5,804	0.07%
2021/05/27	2	150.25	5	152.40	149.00	-3	5,968	-0.05%
2021/05/26	2	148.75	4	152.50	150.00	-2	5,931	-0.03%
2021/05/25	4	148.63	5	149.80	146.50	-1	5,877	-0.02%
2021/05/24	0	0.00	16	141.63	143.50	-16	5,725	-0.28%
2021/05/21	0	0.00	2	126.50	130.50	-2	5,541	-0.04%
2021/05/20	4	127.50	2	124.50	124.50	2	5,629	0.04%
2021/05/19	0	0.00	2	127.25	127.50	-2	5,799	-0.03%
2021/05/18	3	129.00	0	0.00	131.00	3	5,877	0.05%
2021/05/17	2	126.00	2	127.50	123.50	0	5,961	0.00%
2021/05/14	9	129.22	4	128.13	127.00	5	6,002	0.08%
2021/05/13	1	132.00	5	127.40	132.00	-4	6,118	-0.07%
2021/05/12	0	0.00	3	127.83	122.00	-3	6,583	-0.05%
2021/05/11	12	138.38	0	0.00	135.00	12	6,563	0.18%
2021/05/10	2	148.00	0	0.00	147.00	2	6,685	0.03%
2021/05/07	1	148.50	12	149.67	151.50	-11	6,828	-0.16%
2021/05/06	1	142.00	0	0.00	142.50	1	7,030	0.01%
2021/05/05	0	0.00	1	142.00	145.00	-1	7,264	-0.01%
2021/05/04	0	0.00	1	140.50	139.50	-1	8,261	-0.01%
2021/05/03	10	145.00	0	0.00	146.00	10	8,256	0.12%
2021/04/28	1	159.00	0	0.00	158.00	1	8,642	0.01%
2021/04/27	0	0.00	2	160.50	159.50	-2	8,883	-0.02%
2021/04/26	1	159.00	0	0.00	158.50	1	9,122	0.01%
2021/04/22	2	159.75	2	156.75	156.00	0	9,853	0.00%
2021/04/16	10	162.50	11	161.09	161.00	-1	11,002	-0.01%
2021/04/15	8	157.50	7	161.50	164.50	1	11,521	0.01%
2021/04/14	21	161.31	17	159.09	159.00	4	12,043	0.03%
2021/04/13	16	165.78	12.6	164.79	164.50	3.4	12,703	0.03%
2021/04/12	6	169.25	5	168.00	168.00	1	12,875	0.01%
2021/04/09	11	176.41	10	175.00	175.00	1	13,056	0.01%
2021/04/08	10	178.25	16	178.13	178.50	-6	13,451	-0.04%
2021/04/06	1	176.00	8	176.19	176.00	-7	13,482	-0.05%
2021/04/01	12	179.67	1	179.00	179.00	11	13,519	0.08%
2021/03/31	8	180.44	5	182.60	181.00	3	13,493	0.02%
2021/03/30	1	173.50	2	173.75	173.50	-1	13,352	-0.01%
2021/03/29	2	173.00	2	172.50	172.50	0	13,563	0.00%
2021/03/26	5	168.00	5	170.00	173.00	0	13,815	0.00%
2021/03/25	5	167.00	5	166.50	166.50	0	14,068	0.00%
2021/03/24	2	167.50	1	170.00	167.00	1	14,155	0.01%
2021/03/23	0	0.00	1	171.50	170.00	-1	14,331	-0.01%
2021/03/22	1	171.00	0	0.00	171.00	1	14,591	0.01%
2021/03/19	1	174.00	3	175.00	174.50	-2	15,058	-0.01%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	4	174.75	2	176.00	173.00	2	16,019	0.01%
2021/03/15	11	174.86	11	173.00	173.00	0	17,301	0.00%
2021/03/12	4	175.88	3	174.00	174.00	1	18,042	0.01%
2021/03/11	0	0.00	1	173.50	174.50	-1	18,240	-0.01%
2021/03/09	5	165.80	4	170.50	169.50	1	18,692	0.01%
2021/03/08	1.2	171.67	0	0.00	166.50	1.2	18,842	0.01%
2021/03/05	1	169.50	6	169.25	170.00	-5	18,948	-0.03%
2021/03/04	0	0.00	1	173.00	173.00	-1	19,169	-0.01%
2021/03/03	0.1	177.50	0	0.00	177.50	0.1	19,401	0.00%
2021/03/02	3	172.00	2	168.50	166.50	1	19,411	0.01%
2021/02/25	3	175.17	0	0.00	175.00	3	20,021	0.01%
2021/02/24	3	181.00	1.4	180.47	177.00	1.6	20,393	0.01%
2021/02/23	6.1	178.11	2	178.50	178.50	4.1	20,736	0.02%
2021/02/22	3	184.17	4	183.13	181.50	-1	21,242	0.00%
2021/02/19	3	181.33	2	183.00	183.50	1	21,752	0.00%
2021/02/18	4.1	179.02	2	178.25	179.00	2.1	22,257	0.01%
2021/02/17	1	181.50	1	181.00	181.00	0	22,991	0.00%
2021/02/05	5	176.70	5	175.60	174.50	0	23,351	0.00%
2021/02/04	8	173.50	10	173.30	174.00	-2	23,961	-0.01%
2021/02/03	20	183.78	20	177.38	178.00	0	24,408	0.00%
2021/02/02	7	193.93	3	192.50	192.50	4	24,549	0.02%
2021/02/01	9.2	183.39	6	187.50	191.00	3.2	25,135	0.01%
2021/01/29	7	189.36	5	185.50	185.50	2	25,467	0.01%
2021/01/28	6	195.58	6	192.67	192.00	0	25,635	0.00%
2021/01/27	2	204.75	1	207.50	203.00	1	25,941	0.00%
2021/01/26	26	209.65	25	211.62	203.00	1	26,040	0.00%
2021/01/25	13	199.23	0	0.00	200.00	13	24,975	0.05%
2021/01/22	3	203.17	4	202.75	203.00	-1	24,898	0.00%
2021/01/21	5	198.70	5	200.80	203.00	0	24,715	0.00%
2021/01/20	21	197.60	14	196.32	195.00	7	24,517	0.03%
2021/01/19	8	203.25	9	203.11	204.00	-1	24,299	0.00%
2021/01/18	6	189.42	6	201.08	202.50	0	24,131	0.00%
2021/01/15	2	194.50	1	208.00	193.00	1	23,970	0.00%
2021/01/14	16	203.69	11	199.00	199.00	5	23,591	0.02%
2021/01/13	13	202.23	14	201.93	202.00	-1	23,410	0.00%
2021/01/12	15	204.90	13	201.27	199.50	2	23,156	0.01%
2021/01/11	9	199.11	8	203.63	205.50	1	22,830	0.00%
2021/01/08	10	199.55	5	196.10	196.00	5	22,519	0.02%
2021/01/07	4	201.88	5	202.80	203.00	-1	22,024	0.00%
2021/01/06	25	193.36	28	195.45	193.00	-3	21,470	-0.01%
2021/01/05	9	190.94	10	188.80	188.00	-1	20,708	0.00%
2021/01/04	4	186.50	4	190.25	187.50	0	20,524	0.00%
2020/12/31	2	185.50	6	184.00	183.50	-4	20,324	-0.02%
2020/12/30	0	0.00	2	174.50	176.50	-2	19,893	-0.01%
2020/12/29	1	172.00	0	0.00	171.50	1	19,833	0.01%
2020/12/28	5	170.80	4	172.38	172.00	1	19,785	0.01%
2020/12/25	1	170.00	0	0.00	169.00	1	19,703	0.01%
2020/12/24	1	170.00	14	171.04	170.00	-13	19,653	-0.07%
2020/12/23	4	171.25	8	171.88	173.50	-4	19,578	-0.02%
2020/12/22	6	169.83	2	168.50	167.50	4	19,489	0.02%
2020/12/21	18	166.14	12	163.79	164.00	6	19,295	0.03%
2020/12/18	0	0.00	1	173.00	171.50	-1	19,108	-0.01%
2020/12/17	8	173.06	5	172.40	175.00	3	19,345	0.02%
2020/12/16	8	176.50	0	0.00	171.50	8	19,198	0.04%
2020/12/15	4	174.13	3	170.33	171.00	1	18,978	0.01%
2020/12/14	5	181.80	12	181.13	176.00	-7	18,544	-0.04%
2020/12/11	24	194.96	21	190.07	188.00	3	18,244	0.02%
2020/12/10	9	207.61	5	205.80	208.50	4	17,953	0.02%
2020/12/09	22	202.36	18	205.33	204.00	4	17,732	0.02%
2020/12/08	4	183.00	9	193.83	199.00	-5	16,902	-0.03%
2020/12/07	5	175.50	6	180.58	181.00	-1	16,210	-0.01%
2020/12/04	4	181.75	4	176.50	176.50	0	16,011	0.00%
2020/12/03	5	176.20	8	181.25	185.00	-3	15,856	-0.02%
2020/12/02	0	0.00	4	178.00	177.00	-4	15,706	-0.03%
2020/12/01	11	177.23	11	180.50	180.50	0	15,636	0.00%
2020/11/30	12	177.63	12	181.42	179.50	0	15,668	0.00%
2020/11/27	18	173.75	20	176.95	177.00	-2	15,781	-0.01%
2020/11/26	15	179.00	18	179.58	179.50	-3	15,633	-0.02%
2020/11/25	9	179.72	8	179.00	179.00	1	15,522	0.01%
2020/11/24	2	188.50	2	185.00	185.00	0	15,127	0.00%
2020/11/23	0	0.00	2	188.00	190.00	-2	15,109	-0.01%
2020/11/20	6	192.58	1	190.50	187.00	5	15,053	0.03%
2020/11/19	14	185.89	9	189.50	189.50	5	14,903	0.03%
2020/11/18	9	186.28	9	182.22	186.50	0	14,501	0.00%
2020/11/17	25	185.80	26	181.25	179.50	-1	14,192	-0.01%
2020/11/16	9	186.56	6	183.67	190.00	3	13,878	0.02%
2020/11/13	9	167.22	30	172.78	175.00	-21	13,259	-0.16%
2020/11/12	17	170.88	8	169.63	170.00	9	12,977	0.07%
2020/11/11	7	167.07	8	163.56	171.00	-1	12,355	-0.01%
2020/11/10	16	157.09	15	158.50	160.00	1	11,944	0.01%
2020/11/09	4	150.50	7	152.07	156.50	-3	11,295	-0.03%
2020/11/06	7	143.00	9	140.89	142.50	-2	10,799	-0.02%
2020/11/05	5	134.00	16	135.69	136.50	-11	10,591	-0.10%
2020/11/04	18	130.58	14	130.89	135.00	4	10,510	0.04%
2020/11/03	7	128.29	4	128.00	127.00	3	10,071	0.03%
2020/10/30	5	121.00	5	120.00	120.00	0	9,998	0.00%
2020/10/29	5	116.50	5	121.00	121.00	0	10,137	0.00%
2020/10/28	10	122.25	10	120.50	120.50	0	10,289	0.00%
2020/10/27	9	122.28	9	122.44	124.00	0	10,407	0.00%
2020/10/26	7	125.43	7	122.64	122.50	0	10,636	0.00%
2020/10/23	4	123.00	5	124.00	124.50	-1	10,925	-0.01%
2020/10/22	10	117.50	10	119.00	121.00	0	11,681	0.00%
2020/10/21	5	118.50	6	117.42	117.00	-1	12,242	-0.01%
2020/10/20	4	117.50	4	117.50	117.50	0	12,615	0.00%
2020/10/19	2	120.00	0	0.00	118.50	2	12,784	0.02%
2020/10/16	2	121.00	0	0.00	118.50	2	13,006	0.02%
2020/10/15	6	123.42	6	123.08	123.00	0	13,396	0.00%
2020/10/13	5	122.00	5	123.50	123.50	0	14,190	0.00%
2020/10/12	1	123.50	0	0.00	121.50	1	14,629	0.01%
2020/10/08	0	0.00	2	121.00	121.00	-2	15,305	-0.01%
2020/10/06	4	118.25	2	117.00	117.00	2	16,476	0.01%
2020/10/05	5	116.50	7	116.50	116.50	-2	17,141	-0.01%
2020/09/30	0	0.00	2	116.50	117.00	-2	17,743	-0.01%
2020/09/29	4	114.38	0	0.00	113.50	4	18,154	0.02%
2020/09/28	2	113.00	2	114.50	114.00	0	18,800	0.00%
2020/09/25	12	115.42	10	110.75	110.50	2	19,141	0.01%
2020/09/24	7	115.21	5	115.10	115.00	2	19,447	0.01%
2020/09/23	11	118.00	11	119.41	119.50	0	20,036	0.00%
2020/09/22	9	119.72	8	119.00	118.00	1	20,364	0.00%
2020/09/21	4	126.75	4	125.50	125.50	0	20,809	0.00%
2020/09/18	3	127.33	2	127.00	127.00	1	21,670	0.00%
2020/09/16	6	130.75	6	128.50	128.00	0	23,416	0.00%
2020/09/15	5	131.90	9	129.67	129.50	-4	23,469	-0.02%
2020/09/14	1	130.00	7	131.29	131.50	-6	23,225	-0.03%
2020/09/11	10	124.50	11	125.41	125.50	-1	23,024	0.00%
2020/09/10	1	127.50	6	125.17	125.00	-5	22,969	-0.02%
2020/09/09	10	123.50	10	126.50	126.50	0	22,944	0.00%
2020/09/08	22	125.05	22	126.05	126.00	0	22,944	0.00%
2020/09/07	12	127.54	12	124.58	124.00	0	22,954	0.00%
2020/09/04	6	126.08	9	127.83	129.00	-3	22,976	-0.01%
2020/09/03	14	129.00	12	128.13	127.50	2	22,886	0.01%
2020/09/02	7	126.93	10	129.65	129.00	-3	22,798	-0.01%
2020/09/01	0	0.00	11	125.50	125.50	-11	22,541	-0.05%
2020/08/31	28	122.95	29	122.17	123.50	-1	22,476	0.00%
2020/08/28	14	119.93	13	122.38	123.00	1	22,550	0.00%
2020/08/27	15	122.13	16	121.47	121.50	-1	22,530	0.00%
2020/08/26	6	121.25	5	122.20	122.00	1	22,493	0.00%
2020/08/25	1	118.00	0	0.00	118.00	1	22,183	0.00%
2020/08/24	2	108.00	3.1	109.52	112.00	-1.1	21,931	-0.01%
2020/08/21	9	105.78	7	107.29	110.00	2	21,832	0.01%
2020/08/20	20	105.40	20	104.75	102.00	0	21,572	0.00%
2020/08/19	35.1	114.15	32	113.02	112.50	3.1	21,309	0.01%
2020/08/18	44	118.78	36	117.14	118.00	8	21,142	0.04%
2020/08/17	12	124.08	10	122.00	122.00	2	20,998	0.01%
2020/08/14	1	120.50	1	124.50	126.00	0	21,133	0.00%
2020/08/13	20	122.80	20	120.50	120.50	0	20,947	0.00%
2020/08/12	27	125.13	26	123.81	123.50	1	20,939	0.00%
2020/08/11	19	130.32	20	128.58	127.50	-1	20,872	0.00%
2020/08/10	68	128.87	89	128.34	128.00	-21	20,869	-0.10%
2020/08/07	16	128.22	11	126.50	126.50	5	20,790	0.02%
2020/08/06	9	128.78	9	128.83	128.50	0	20,802	0.00%
2020/08/05	20	129.23	15	127.37	127.00	5	20,761	0.02%
2020/08/04	15	128.30	22	128.18	128.00	-7	20,817	-0.03%
2020/08/03	26	126.92	22	127.91	125.00	4	20,802	0.02%
2020/07/31	17	122.79	23	124.85	126.00	-6	20,709	-0.03%
2020/07/30	14	124.82	13	123.50	123.00	1	20,683	0.00%
2020/07/29	28	119.96	30	121.98	125.00	-2	20,576	-0.01%
2020/07/28	107	132.11	112	129.92	119.00	-5	20,433	-0.02%	大買/大賣/
2020/07/27	33	129.27	17	128.85	130.00	16	19,670	0.08%
2020/07/24	38	125.57	38	124.07	122.00	0	19,162	0.00%
2020/07/23	7	126.64	5	126.10	125.50	2	18,906	0.01%
2020/07/22	5	124.80	4	125.63	128.00	1	18,943	0.01%
2020/07/21	6	125.50	9	126.83	126.50	-3	18,718	-0.02%
2020/07/20	10	118.65	9	120.17	120.50	1	18,387	0.01%
2020/07/17	11	124.27	8	122.13	121.50	3	18,135	0.02%
2020/07/16	45	125.92	49	126.69	128.00	-4	17,773	-0.02%
2020/07/15	52	133.74	37	127.01	125.00	15	17,379	0.09%
2020/07/14	26	141.04	23	141.80	136.50	3	16,998	0.02%
2020/07/13	14	136.29	29	137.36	140.50	-15	16,475	-0.09%
2020/07/10	34	139.40	10	133.60	128.00	24	16,084	0.15%
2020/07/09	13	136.88	13	139.96	138.00	0	15,491	0.00%
2020/07/08	8	133.44	8	134.00	133.00	0	14,981	0.00%
2020/07/07	10	125.55	12	129.08	129.50	-2	14,728	-0.01%
2020/07/06	18	119.08	21	120.26	123.00	-3	14,173	-0.02%
2020/07/03	10	122.30	12	121.79	119.50	-2	13,982	-0.01%
2020/07/02	5	121.60	4	123.38	125.00	1	13,554	0.01%
2020/07/01	2	116.00	9	115.78	116.00	-7	12,873	-0.05%
2020/06/30	26	116.10	19.1	112.53	112.00	6.9	12,431	0.06%
2020/06/29	16	109.38	20	109.65	115.00	-4	11,637	-0.03%
2020/06/24	15	102.35	22	103.43	105.50	-7	10,716	-0.07%
2020/06/23	20	93.24	33	93.14	96.10	-13	9,831	-0.13%
2020/06/22	9	85.30	8	85.81	87.40	1	8,916	0.01%
2020/06/19	10	84.60	10	84.00	84.00	0	8,763	0.00%
2020/06/17	15	81.40	16	81.71	81.30	-1	8,622	-0.01%
2020/06/15	1	79.80	0	0.00	79.80	1	8,564	0.01%
2020/06/12	5	78.94	0	0.00	81.50	5	8,550	0.06%
2020/06/11	12	84.40	10	81.71	81.60	2	8,523	0.02%
2020/06/09	2.1	85.62	2	86.70	86.00	0.1	8,424	0.00%
2020/06/08	10	87.25	14	86.89	86.80	-4	8,733	-0.05%
2020/06/05	0	0.00	1	87.60	86.80	-1	8,930	-0.01%
2020/06/04	2	86.50	5	88.44	86.50	-3	9,056	-0.03%
2020/06/02	5	86.36	8	85.86	84.00	-3	9,114	-0.03%
2020/06/01	8	83.69	3	84.00	85.20	5	9,265	0.05%
2020/05/28	0	0.00	2	83.00	81.50	-2	9,550	-0.02%
2020/05/27	17	84.52	15	84.34	84.00	2	9,539	0.02%
2020/05/26	4	85.45	4	84.80	84.50	0	9,532	0.00%
2020/05/25	1	81.10	1	82.00	83.40	0	9,439	0.00%
2020/05/22	12	83.05	8	81.99	81.90	4	9,445	0.04%
2020/05/21	4	83.35	1	84.50	84.50	3	9,372	0.03%
2020/05/20	0	0.00	1	78.70	78.20	-1	9,126	-0.01%
2020/05/19	1	78.10	0	0.00	77.70	1	9,054	0.01%
2020/05/15	3	82.10	3	82.00	83.50	0	8,879	0.00%
2020/05/14	2	87.20	12	88.31	85.20	-10	8,911	-0.11%
2020/05/13	8	88.19	5	87.86	88.40	3	9,000	0.03%
2020/05/12	2	86.15	6	86.87	86.10	-4	9,134	-0.04%
2020/05/11	4	88.08	12	87.96	87.30	-8	9,661	-0.08%
2020/05/08	4	85.60	1	85.50	84.80	3	9,777	0.03%
2020/05/07	1	82.40	2	82.95	83.70	-1	9,807	-0.01%
2020/05/06	1	82.50	0	0.00	81.70	1	9,836	0.01%
2020/05/05	9	85.12	3	86.13	83.50	6	9,946	0.06%
2020/05/04	10	84.58	6	85.80	85.00	4	9,910	0.04%
2020/04/30	6	83.35	1	83.40	82.70	5	9,851	0.05%
2020/04/28	2	82.05	3	83.03	82.00	-1	9,997	-0.01%
2020/04/27	5	81.16	5	81.46	83.00	0	9,876	0.00%
2020/04/23	0	0.00	1	78.80	78.10	-1	10,157	-0.01%
2020/04/22	23	76.06	21	76.87	76.80	2	10,429	0.02%
2020/04/21	1	78.40	2	75.20	75.00	-1	10,445	-0.01%
2020/04/20	2	78.85	3	78.50	78.60	-1	10,568	-0.01%
2020/04/17	13	81.76	12	79.60	79.40	1	10,565	0.01%
2020/04/16	1	77.00	4	76.73	78.00	-3	10,358	-0.03%
2020/04/15	1	75.00	7	74.43	74.70	-6	10,145	-0.06%
2020/04/14	5	73.00	0	0.00	73.60	5	9,967	0.05%
2020/04/13	5	73.40	5	72.30	72.10	0	9,871	0.00%
2020/04/10	3	73.00	4	71.85	74.50	-1	9,748	-0.01%
2020/04/09	2	71.25	0	0.00	71.20	2	9,553	0.02%
2020/04/08	5	72.66	0	0.00	73.30	5	9,411	0.05%
2020/03/26	2	54.20	0	0.00	58.50	2	9,843	0.02%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/13	10	66.50	4	66.50	66.50	6	11,967	0.05%
2020/03/12	9	74.90	12	73.93	73.80	-3	11,995	-0.03%
2020/03/11	1	89.40	1	87.30	82.00	0	11,586	0.00%
2020/03/10	1	87.50	0	0.00	88.90	1	11,269	0.01%
2020/03/09	0	0.00	1	86.90	85.40	-1	11,052	-0.01%
2020/03/06	1	92.90	3	92.37	92.20	-2	10,805	-0.02%
2020/03/05	3	93.57	2	94.20	94.40	1	10,694	0.01%
2020/03/03	0	0.00	3	91.83	93.30	-3	10,123	-0.03%
2020/03/02	1	87.90	1	86.30	88.00	0	10,366	0.00%
2020/02/27	0	0.00	1	88.50	88.90	-1	10,608	-0.01%
2020/02/26	1	91.70	6	91.35	91.00	-5	10,801	-0.05%
2020/02/25	0	0.00	1	91.00	92.80	-1	11,563	-0.01%
2020/02/21	2	90.80	1	89.80	90.70	1	12,145	0.01%
2020/02/20	1	90.40	3	90.77	90.50	-2	12,200	-0.02%
2020/02/18	2	88.55	1	88.00	87.10	1	12,283	0.01%
2020/02/17	22	92.61	11	92.84	90.30	11	12,367	0.09%
2020/02/14	9	92.33	9	92.83	92.90	0	12,039	0.00%
2020/02/13	10	94.56	13	94.78	92.20	-3	11,828	-0.03%
2020/02/12	14	93.74	1	91.00	93.90	13	11,698	0.11%
2020/02/11	1	88.00	13	87.21	90.30	-12	11,126	-0.11%
2020/02/10	13	81.86	1	83.40	82.10	12	10,831	0.11%
2020/02/07	3	83.03	5	81.18	81.50	-2	10,693	-0.02%
2020/02/06	9	82.94	35	82.72	84.50	-26	10,615	-0.24%
2020/02/05	26	78.77	1	80.00	79.10	25	10,467	0.24%
2020/02/04	2	79.00	2	79.55	80.20	0	10,441	0.00%
2020/01/31	3	79.43	1	80.20	78.60	2	10,724	0.02%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	1	89.90	3	90.23	89.60	-2	11,261	-0.02%
2020/01/17	1	89.00	26	89.26	90.00	-25	11,488	-0.22%
2020/01/16	25	85.23	9	86.50	87.20	16	11,434	0.14%
2020/01/15	9	83.96	3	84.70	83.50	6	11,303	0.05%
2020/01/14	0	0.00	3	82.70	84.60	-3	11,542	-0.03%
2020/01/10	2	81.95	24	82.83	80.30	-22	11,529	-0.19%
2020/01/08	12	77.70	3	77.13	77.00	9	11,346	0.08%
2020/01/07	12	75.63	0	0.00	76.30	12	11,372	0.11%
2020/01/06	0	0.00	1	78.30	77.70	-1	11,420	-0.01%
2020/01/02	0	0.00	8	82.10	80.00	-8	11,458	-0.07%
2019/12/31	37	80.18	0	0.00	80.50	37	11,465	0.32%
2019/12/26	20	79.10	1	78.60	79.50	19	11,499	0.17%
2019/12/25	2	81.45	30	80.83	77.80	-28	11,476	-0.24%
2019/12/24	13	79.53	14	79.59	80.50	-1	11,212	-0.01%
2019/12/23	1	76.80	28	77.39	77.70	-27	11,084	-0.24%
2019/12/20	9	80.42	1.5	79.43	78.80	7.5	10,936	0.07%
2019/12/19	1	83.30	3	83.47	83.00	-2	10,824	-0.02%
2019/12/18	1	82.00	1	82.50	83.00	0	10,621	0.00%
2019/12/17	3	82.70	1	83.40	82.80	2	10,511	0.02%
2019/12/16	2	82.60	11	81.17	83.50	-9	10,491	-0.09%
2019/12/13	3	80.60	23	81.10	79.40	-20	10,099	-0.20%
2019/12/12	0	0.00	7	79.17	79.70	-7	9,473	-0.07%
2019/12/11	0.5	72.50	0	0.00	72.50	0.5	9,150	0.01%
2019/12/09	0	0.00	2	69.50	71.50	-2	9,189	-0.02%
2019/12/03	0	0.00	1	64.50	65.00	-1	9,504	-0.01%
2019/12/02	5	64.90	0	0.00	64.80	5	9,657	0.05%
2019/11/29	20	66.00	0	0.00	66.00	20	9,701	0.21%
2019/11/27	19	67.28	49	67.74	66.20	-30	9,792	-0.31%
2019/11/26	0	0.00	0	70.10	69.90	0	9,471	0.00%
2019/11/25	0	0.00	4.1	70.79	70.30	-4.1	9,255	-0.04%
2019/11/22	4	71.10	7	70.69	71.00	-3	9,023	-0.03%
2019/11/21	6	65.73	20	66.53	70.00	-14	8,275	-0.17%
2019/11/20	1	64.60	2	64.80	63.70	-1	7,756	-0.01%
2019/11/19	0	0.00	3	63.87	64.10	-3	7,777	-0.04%
2019/11/18	1	64.20	2	64.45	63.50	-1	8,006	-0.01%
2019/11/15	7	64.17	15	63.91	64.00	-8	8,002	-0.10%
2019/11/14	4	63.20	12	63.54	64.30	-8	7,985	-0.10%
2019/11/13	17	63.43	12	63.68	63.60	5	8,007	0.06%
2019/11/12	1	63.60	0	0.00	63.60	1	8,029	0.01%
2019/11/11	18	61.19	0	0.00	60.90	18	8,044	0.22%
2019/11/07	0	0.00	5	65.20	64.20	-5	7,975	-0.06%
2019/11/06	2	67.80	33	66.18	65.90	-31	8,028	-0.39%
2019/11/05	1	67.10	0	0.00	66.60	1	8,016	0.01%
2019/11/04	2	66.60	3	66.63	67.00	-1	8,031	-0.01%
2019/11/01	3	64.83	1	64.90	65.70	2	7,989	0.03%
2019/10/31	1	63.00	37	63.34	62.90	-36	7,970	-0.45%
2019/10/30	0	0.00	3	64.93	65.30	-3	7,902	-0.04%
2019/10/29	26	61.84	24	62.43	62.50	2	7,459	0.03%
2019/10/28	71	61.06	6	61.95	62.50	65	7,213	0.90%
2019/10/25	3	58.30	9	58.56	58.40	-6	6,847	-0.09%
2019/10/24	19	55.19	35	55.44	57.10	-16	6,622	-0.24%
2019/10/23	23	54.34	25	53.18	53.20	-2	6,388	-0.03%
2019/10/22	10	52.30	59	52.43	53.40	-49	6,493	-0.75%
2019/10/21	2	50.65	31	50.22	50.70	-29	6,472	-0.45%
2019/10/18	15	48.92	2	48.73	48.75	13	6,602	0.20%
2019/10/16	2	46.90	0	0.00	46.60	2	6,805	0.03%
2019/10/15	0	0.00	2	47.00	46.70	-2	6,832	-0.03%
2019/10/14	23	46.59	4	46.25	45.85	19	6,886	0.28%
2019/10/08	1	47.40	17	47.00	46.80	-16	7,248	-0.22%
2019/10/07	2	47.75	0	0.00	47.80	2	7,375	0.03%
2019/10/03	0	0.00	1	48.20	48.45	-1	7,488	-0.01%
2019/10/01	13	48.17	3	48.25	47.80	10	7,684	0.13%
2019/09/27	2	46.75	4	47.80	47.80	-2	7,994	-0.03%
2019/09/26	4	48.60	3	47.85	47.70	1	8,055	0.01%
2019/09/25	1	48.70	1	48.50	48.60	0	7,997	0.00%
2019/09/24	1	50.50	3	50.37	49.20	-2	7,972	-0.03%
2019/09/23	1	50.30	18	50.54	51.60	-17	7,820	-0.22%
2019/09/19	9	50.03	5	50.21	49.75	4	7,631	0.05%
2019/09/18	0	0.00	6	48.70	48.70	-6	7,452	-0.08%
2019/09/17	2	48.60	2	48.88	48.20	0	7,429	0.00%
2019/09/16	1	49.40	0	0.00	49.15	1	7,406	0.01%
2019/09/12	5	49.10	1	49.00	49.10	4	7,355	0.05%
2019/09/11	0	0.00	4	49.43	48.90	-4	7,347	-0.05%
2019/09/10	18	48.43	1	48.50	48.70	17	7,287	0.23%
2019/09/06	2	50.10	2	51.10	49.60	0	7,253	0.00%
2019/09/05	12	49.37	1	49.35	49.10	11	6,993	0.16%
2019/09/04	6	49.73	4	49.43	49.00	2	6,930	0.03%
2019/09/03	0	0.00	2	48.60	48.15	-2	6,843	-0.03%
2019/09/02	1	47.60	2	48.10	47.80	-1	6,790	-0.01%
2019/08/30	2	48.00	9	48.58	48.10	-7	6,767	-0.10%
2019/08/29	6	47.15	5	47.15	46.95	1	6,653	0.02%
2019/08/28	1	46.50	12	46.87	46.50	-11	6,616	-0.17%
2019/08/27	5	46.35	5	46.04	45.75	0	6,507	0.00%
2019/08/26	6	45.82	8	45.80	45.25	-2	6,483	-0.03%
2019/08/23	1	47.10	0	0.00	47.10	1	6,419	0.02%
2019/08/22	1	48.40	2	48.40	48.20	-1	6,365	-0.02%
2019/08/21	4	49.24	12	49.26	49.50	-8	6,219	-0.13%
2019/08/19	5	47.18	0	0.00	47.20	5	5,832	0.09%
2019/08/16	14	47.02	4	47.10	46.15	10	5,768	0.17%
2019/08/15	3	47.33	1	48.10	49.10	2	5,559	0.04%
2019/08/14	0	0.00	4	48.88	47.70	-4	5,492	-0.07%
2019/08/13	0	0.00	21	49.50	47.70	-21	5,415	-0.39%
2019/08/08	20	47.11	13	46.68	47.85	7	5,247	0.13%
2019/08/07	2	44.63	0	0.00	44.30	2	5,122	0.04%
2019/08/06	11	44.32	5	45.15	45.05	6	5,075	0.12%
2019/08/05	3	46.35	5	47.22	46.35	-2	4,992	-0.04%
2019/08/02	6	46.65	31	46.87	46.50	-25	4,936	-0.51%
2019/08/01	0	0.00	2	48.55	48.25	-2	4,875	-0.04%
2019/07/31	1	48.50	5	49.00	49.00	-4	4,831	-0.08%
2019/07/30	8	47.96	6	48.90	47.50	2	4,736	0.04%
2019/07/29	34	49.86	4	50.50	49.50	30	4,617	0.65%
2019/07/26	7	51.43	4	51.85	51.00	3	4,519	0.07%
2019/07/25	8	50.54	9	51.14	51.50	-1	4,353	-0.02%
2019/07/24	18	50.89	15	50.48	51.50	3	4,223	0.07%
2019/07/23	73	49.43	15	49.11	48.05	58	3,858	1.50%
2019/07/22	20	46.38	17	47.31	48.95	3	3,506	0.09%
2019/07/19	0	0.00	1	43.40	44.50	-1	3,149	-0.03%
2019/07/18	1	42.85	0	0.00	41.95	1	2,877	0.03%
2019/07/17	1	43.90	1	43.25	43.25	0	2,829	0.00%
2019/07/15	2	44.10	0	0.00	43.65	2	2,741	0.07%
2019/07/12	5	43.97	6	44.57	43.10	-1	2,702	-0.04%
2019/07/11	1	42.50	2	42.80	43.00	-1	2,412	-0.04%
2019/07/09	2	40.40	7	41.84	40.40	-5	2,410	-0.21%
2019/07/08	4	41.60	2	41.80	41.30	2	2,324	0.09%
2019/07/05	0	0.00	6	41.02	42.40	-6	2,310	-0.26%
2019/07/04	0	0.00	1	40.45	40.30	-1	2,161	-0.05%
2019/07/03	0	0.00	1	36.45	39.30	-1	1,933	-0.05%
2019/07/02	3	35.30	19	35.41	35.75	-16	1,850	-0.86%
2019/07/01	2	35.25	2	35.25	35.20	0	1,845	0.00%
2019/06/27	17	33.85	1	34.15	33.80	16	1,887	0.85%
2019/06/26	1	33.40	0	0.00	33.70	1	1,907	0.05%
2019/06/25	2	33.73	0	0.00	33.65	2	1,971	0.10%
2019/06/19	2	35.25	2	34.60	34.40	0	2,078	0.00%
2019/06/18	0	0.00	1	34.65	34.70	-1	2,061	-0.05%
2019/06/17	2	35.40	0	0.00	34.85	2	2,070	0.10%
2019/06/13	0	0.00	4	33.75	33.60	-4	2,022	-0.20%
2019/06/12	0	0.00	9	34.25	34.30	-9	2,045	-0.44%
2019/06/11	4	33.90	11	33.97	34.00	-7	2,045	-0.34%
2019/06/06	2	32.10	0	0.00	31.65	2	1,978	0.10%
2019/06/03	9	32.10	0	0.00	32.05	9	2,032	0.44%
2019/05/31	9	32.65	0	0.00	32.55	9	2,041	0.44%
2019/05/24	0	0.00	1	31.65	31.85	-1	2,089	-0.05%
2019/05/17	6	33.63	0	0.00	33.95	6	2,285	0.26%
2019/05/14	1	33.50	1	34.90	35.10	0	2,621	0.00%
2019/05/06	1	38.60	0	0.00	38.50	1	2,907	0.03%
2019/04/25	1	42.05	0	0.00	42.00	1	3,523	0.03%
2019/04/24	0	0.00	10	42.05	42.05	-10	3,522	-0.28%
2019/04/23	1	42.40	0	0.00	42.50	1	3,508	0.03%
2019/04/18	0	0.00	2	42.65	41.40	-2	3,447	-0.06%
2019/04/17	2	43.90	0	0.00	43.60	2	3,387	0.06%
2019/04/15	15	44.00	6	43.75	44.00	9	3,260	0.28%
2019/04/12	0	0.00	1	41.95	42.00	-1	3,118	-0.03%
2019/04/11	5	42.60	0	0.00	41.20	5	3,102	0.16%
2019/04/10	5	42.15	3	41.93	41.90	2	3,043	0.07%
2019/04/09	3	41.75	5	42.70	42.70	-2	3,017	-0.07%
2019/04/08	1	41.70	3	41.57	41.45	-2	2,915	-0.07%
2019/04/03	4	41.04	4	40.94	40.90	0	2,892	0.00%
2019/04/02	1	41.20	0	0.00	41.45	1	2,886	0.03%
2019/04/01	2	41.23	2	41.55	40.95	0	2,858	0.00%
2019/03/28	5	41.90	7	42.04	40.70	-2	2,797	-0.07%
2019/03/27	4	40.54	6	41.60	41.60	-2	2,738	-0.07%
2019/03/26	2	39.50	3	39.17	39.00	-1	2,635	-0.04%
2019/03/25	1	39.70	0	0.00	38.95	1	2,649	0.04%
2019/03/11	0	0.00	19	38.80	38.85	-19	2,736	-0.69%
2019/03/08	1	37.30	0	0.00	38.45	1	2,814	0.04%
2019/03/06	1	40.20	0	0.00	40.05	1	2,892	0.03%
2019/03/04	0	0.00	1	40.65	40.65	-1	2,959	-0.03%
2019/02/26	1	40.70	0	0.00	40.20	1	2,979	0.03%
2019/02/25	2	40.90	0	0.00	40.75	2	3,017	0.07%
2019/02/22	1	41.00	0	0.00	40.75	1	3,024	0.03%
2019/02/20	6	40.96	0	0.00	41.10	6	2,984	0.20%
2019/02/19	4	42.14	1	41.55	41.40	3	2,963	0.10%
2019/02/18	9	40.97	0	0.00	41.10	9	2,940	0.31%
2019/02/15	1	42.35	0	0.00	42.00	1	2,897	0.03%
2019/02/14	14	42.89	4	42.99	43.25	10	2,836	0.35%
2019/02/13	1	41.10	0	0.00	41.10	1	2,698	0.04%
2019/02/11	0	0.00	10	39.17	39.80	-10	2,624	-0.38%
2019/01/30	2	37.80	0	0.00	38.00	2	2,563	0.08%
2019/01/28	2	38.25	1	38.50	38.20	1	2,676	0.04%
2019/01/24	3	37.75	25	38.14	38.30	-22	2,630	-0.84%
2019/01/22	0	0.00	1	33.85	33.65	-1	2,019	-0.05%
2019/01/21	0	0.00	6	33.54	33.50	-6	2,031	-0.30%
2019/01/17	2	33.20	4	33.20	32.75	-2	2,130	-0.09%
2019/01/16	0	0.00	10	33.05	33.10	-10	2,164	-0.46%
2019/01/15	11	32.25	0	0.00	32.05	11	2,188	0.50%
2019/01/11	0	0.00	1	33.20	32.65	-1	2,273	-0.04%
2019/01/10	18	33.55	0	0.00	33.60	18	2,281	0.79%
2018/12/26	0	0.00	2	33.68	33.60	-2	2,819	-0.07%
2018/12/25	1	33.80	1	34.20	34.20	0	2,829	0.00%
2018/12/21	1	34.45	0	0.00	34.65	1	2,869	0.03%
2018/12/19	0	0.00	20	35.08	34.85	-20	2,869	-0.70%
2018/12/13	3	37.47	1	37.95	37.55	2	2,962	0.07%
2018/12/12	0	0.00	1	37.00	37.10	-1	2,975	-0.03%
2018/12/11	15	36.00	0	0.00	36.00	15	2,989	0.50%
2018/12/07	0	0.00	1	37.00	37.50	-1	3,078	-0.03%
2018/12/06	1	36.90	5	36.65	36.50	-4	3,194	-0.13%
2018/12/04	0	0.00	2	40.70	40.00	-2	3,221	-0.06%
2018/12/03	3	40.47	2	39.90	40.80	1	3,242	0.03%
2018/11/30	3	38.08	1	38.40	38.00	2	3,177	0.06%
2018/11/29	0	0.00	3	38.00	36.50	-3	3,152	-0.10%
2018/11/28	3	35.95	13	36.03	36.30	-10	3,150	-0.32%
2018/11/27	20	35.13	10	35.50	35.50	10	3,147	0.32%
2018/11/22	1	34.00	0	0.00	33.80	1	3,231	0.03%
2018/11/21	1	34.05	0	0.00	34.70	1	3,255	0.03%
2018/11/13	10	35.20	0	0.00	35.30	10	3,790	0.26%
2018/11/12	0	0.00	2	36.15	35.55	-2	3,909	-0.05%
2018/11/09	1	35.15	1	35.35	35.45	0	3,940	0.00%
2018/11/08	1	35.35	1	37.10	35.10	0	3,953	0.00%
2018/11/06	3	35.05	0	0.00	34.85	3	3,983	0.08%
2018/11/05	1	34.50	10	36.85	37.35	-9	3,980	-0.23%
2018/11/02	0	0.00	2	35.30	35.00	-2	3,990	-0.05%
2018/11/01	1	34.70	1	34.00	34.80	0	3,981	0.00%
2018/10/29	0	0.00	2	31.73	32.00	-2	4,148	-0.05%
2018/10/26	7	32.31	0	0.00	32.35	7	4,163	0.17%
2018/10/25	1	32.40	0	0.00	32.30	1	4,145	0.02%
2018/10/23	2	35.40	1	35.00	34.90	1	4,101	0.02%
2018/10/22	0	0.00	1	36.50	36.05	-1	4,080	-0.02%
2018/10/19	8	33.89	8	34.10	34.25	0	4,066	0.00%
2018/10/17	3	36.20	4	35.98	35.50	-1	4,051	-0.02%
2018/10/16	3	35.20	0	0.00	35.50	3	4,109	0.07%
2018/10/15	0	0.00	6	34.87	34.50	-6	4,119	-0.15%
2018/10/12	6	31.74	1	32.00	32.35	5	4,089	0.12%
2018/10/11	3	31.42	1	31.35	31.35	2	4,057	0.05%
2018/10/09	3	35.38	2	35.68	34.80	1	4,030	0.02%
2018/10/05	8	40.53	3	40.72	39.80	5	4,160	0.12%
2018/10/03	3	44.73	0	0.00	44.60	3	4,111	0.07%
2018/10/01	2	46.15	0	0.00	46.15	2	4,158	0.05%
2018/09/27	0	0.00	5	44.65	44.75	-5	4,267	-0.12%
2018/09/26	5	45.55	0	0.00	45.40	5	4,284	0.12%
2018/09/25	0	0.00	2	45.60	46.30	-2	4,307	-0.05%
2018/09/21	2	44.20	0	0.00	44.50	2	4,321	0.05%
2018/09/19	1	45.60	0	0.00	45.00	1	4,340	0.02%
2018/09/18	1	45.75	0	0.00	44.85	1	4,366	0.02%
2018/09/17	1	46.45	0	0.00	46.95	1	4,410	0.02%
2018/09/14	1	45.15	2	46.15	47.90	-1	4,438	-0.02%
2018/09/13	7	44.84	0	0.00	45.05	7	4,433	0.16%
2018/09/12	7	43.81	15	43.28	43.20	-8	4,445	-0.18%
2018/09/11	4	46.80	0	0.00	46.90	4	4,497	0.09%
2018/09/10	1	46.20	0	0.00	46.20	1	4,775	0.02%
2018/09/07	0	0.00	2	48.58	49.25	-2	4,878	-0.04%
2018/09/06	1	51.10	0	0.00	50.50	1	4,877	0.02%
2018/09/04	0	0.00	1	52.50	51.90	-1	4,927	-0.02%
2018/09/03	9	51.01	0	0.00	49.80	9	4,920	0.18%
2018/08/31	0	0.00	9	51.80	51.40	-9	4,944	-0.18%
2018/08/30	1	50.80	1	50.90	50.50	0	5,026	0.00%
2018/08/29	1	51.00	1	50.70	50.80	0	5,096	0.00%
2018/08/27	1	47.40	2	47.93	48.45	-1	5,167	-0.02%
2018/08/24	1	46.95	1	46.70	47.05	0	5,223	0.00%
2018/08/22	3	46.98	0	0.00	46.95	3	5,505	0.05%
2018/08/21	3	45.53	0	0.00	46.50	3	5,605	0.05%
2018/08/20	6	45.41	3	46.47	44.60	3	5,688	0.05%
2018/08/17	1	54.90	0	0.00	49.20	1	5,577	0.02%
2018/08/16	2	54.50	0	0.00	54.60	2	5,737	0.03%
2018/08/14	1	54.80	0	0.00	56.70	1	6,281	0.02%
2018/08/13	10	55.88	2	54.50	55.90	8	6,524	0.12%
2018/08/10	3	58.17	3	60.17	58.20	0	6,505	0.00%
2018/08/09	3	62.50	4	62.00	61.00	-1	6,484	-0.02%
2018/08/08	0	0.00	2	60.40	60.10	-2	6,496	-0.03%
2018/08/07	0	0.00	2	60.00	60.60	-2	6,623	-0.03%
2018/08/06	7	55.94	4	58.00	59.20	3	6,601	0.05%
2018/08/01	0	0.00	4	60.20	60.30	-4	6,598	-0.06%
2018/07/31	0	0.00	1	58.90	59.30	-1	6,607	-0.02%
2018/07/26	0	0.00	1	59.40	58.80	-1	6,753	-0.01%
2018/07/24	0	0.00	1	58.70	59.60	-1	6,847	-0.01%
2018/07/23	11	58.43	2	57.90	58.20	9	6,874	0.13%
2018/07/20	0	0.00	1	64.90	63.40	-1	6,858	-0.01%
2018/07/19	1	64.00	0	0.00	63.00	1	6,858	0.01%
2018/07/18	1	62.60	0	0.00	62.80	1	6,915	0.01%
2018/07/16	5	63.42	8	63.18	63.00	-3	6,935	-0.04%
2018/07/13	1	63.90	6	64.15	63.80	-5	6,892	-0.07%
2018/07/10	2	57.50	2	56.50	57.50	0	6,794	0.00%
2018/07/06	3	54.40	0	0.00	54.30	3	6,863	0.04%
2018/07/04	1	59.20	0	0.00	58.60	1	6,896	0.01%
2018/07/03	1	58.50	0	0.00	58.50	1	6,918	0.01%
2018/06/29	0	0.00	2	60.40	60.80	-2	6,971	-0.03%
2018/06/28	0	0.00	2	58.30	58.00	-2	6,950	-0.03%
2018/06/27	2	60.00	0	0.00	58.80	2	6,970	0.03%
2018/06/26	1	59.50	2	60.00	60.00	-1	6,948	-0.01%
2018/06/25	3	60.80	0	0.00	60.90	3	6,964	0.04%
2018/06/21	5	64.78	4	64.95	65.30	1	7,276	0.01%
2018/06/20	1	62.40	1	61.90	64.10	0	7,278	0.00%
2018/06/19	14	65.38	12	64.38	64.30	2	7,169	0.03%
2018/06/15	4	71.53	1	72.80	71.40	3	6,933	0.04%
2018/06/14	2	70.70	0	0.00	70.40	2	6,884	0.03%
2018/06/13	1	69.50	6	69.68	69.20	-5	6,928	-0.07%
2018/06/12	21	71.56	17	70.52	70.50	4	7,086	0.06%
2018/06/11	42	70.24	1	71.50	70.10	41	7,271	0.56%
2018/06/08	4	71.78	40	71.63	71.50	-36	7,345	-0.49%
2018/06/07	3	74.13	5	73.92	72.90	-2	7,612	-0.03%
2018/06/06	5	73.24	3	73.27	73.00	2	7,774	0.03%
2018/06/05	2	72.25	2	72.65	72.10	0	7,830	0.00%
2018/06/04	22	73.60	11	72.61	72.70	11	7,807	0.14%
2018/06/01	2	70.60	2	70.80	70.10	0	7,751	0.00%
2018/05/31	4	71.10	0	0.00	70.90	4	7,704	0.05%
2018/05/30	1	73.00	0	0.00	73.00	1	7,571	0.01%
2018/05/29	3	76.23	1	76.90	74.90	2	7,497	0.03%
2018/05/28	2	75.20	1	74.50	75.10	1	7,378	0.01%
2018/05/25	2	74.15	2	73.80	73.20	0	7,271	0.00%
2018/05/24	0	0.00	6	74.23	73.80	-6	7,205	-0.08%
2018/05/23	2	71.55	1	71.20	70.70	1	7,078	0.01%
2018/05/22	8	72.19	4	72.93	72.20	4	7,194	0.06%
2018/05/21	60	67.43	17	67.82	69.40	43	6,877	0.63%
2018/05/18	2	63.20	54	64.27	63.10	-52	6,979	-0.75%
2018/05/17	1	66.30	1	66.80	65.30	0	6,951	0.00%
2018/05/16	2	66.25	1	67.20	66.40	1	7,154	0.01%
2018/05/15	0	0.00	2	64.70	67.00	-2	7,358	-0.03%
2018/05/14	45	63.90	2	63.65	63.40	43	7,452	0.58%
2018/05/11	1	63.70	1	64.30	62.30	0	7,482	0.00%
2018/05/10	0	0.00	4	63.73	64.50	-4	7,516	-0.05%
2018/05/09	2	62.80	1	62.00	61.90	1	7,592	0.01%
2018/05/08	2	62.05	0	0.00	61.40	2	7,650	0.03%
2018/05/07	0	0.00	22	62.21	62.90	-22	7,823	-0.28%
2018/05/04	2	61.00	2	61.15	61.50	0	7,886	0.00%
2018/05/03	4	60.43	29	60.07	59.50	-25	7,912	-0.32%
2018/05/02	75	58.21	0	0.00	60.40	75	8,047	0.93%
2018/04/25	1	56.00	0	0.00	57.10	1	8,678	0.01%
2018/04/24	0	0.00	1	56.00	56.00	-1	8,806	-0.01%
2018/04/20	1	61.50	0	0.00	62.10	1	9,165	0.01%
2018/04/18	5	60.58	2	61.40	61.20	3	9,643	0.03%
2018/04/17	1	62.70	11	61.90	60.70	-10	9,895	-0.10%
2018/04/16	2	63.85	1	63.70	63.30	1	10,093	0.01%
2018/04/13	3	63.23	12	63.97	63.50	-9	10,590	-0.08%
2018/04/12	2	62.25	2	61.55	62.40	0	10,774	0.00%
2018/04/11	0	0.00	56	60.59	61.10	-56	10,948	-0.51%
2018/04/03	3	64.20	1	65.20	64.10	2	11,541	0.02%
2018/03/30	2	66.85	1	68.30	66.20	1	11,981	0.01%
2018/03/28	7	67.31	1	67.80	66.20	6	12,285	0.05%
2018/03/27	0	0.00	9	72.48	68.40	-9	12,524	-0.07%
2018/03/26	3	68.53	1	69.50	70.60	2	12,551	0.02%
2018/03/23	3	63.57	1	63.80	65.70	2	12,542	0.02%
2018/03/20	2	66.95	0	0.00	67.20	2	13,239	0.02%
2018/03/19	0	0.00	2	69.00	69.00	-2	13,717	-0.01%
2018/03/16	2	70.95	0	0.00	70.30	2	13,950	0.01%
2018/03/15	0	0.00	10	71.40	71.20	-10	14,241	-0.07%
2018/03/14	3	67.60	0	0.00	68.90	3	14,539	0.02%
2018/03/13	2	67.80	2	68.90	68.00	0	14,988	0.00%
2018/03/12	2	62.70	6	63.73	65.60	-4	15,185	-0.03%
2018/03/09	6	59.80	8	60.03	59.70	-2	15,259	-0.01%
2018/03/08	0	0.00	1	58.90	58.40	-1	15,516	-0.01%
2018/03/07	3	57.97	2	58.35	58.00	1	15,768	0.01%
2018/03/06	2	57.80	8	58.00	58.00	-6	16,338	-0.04%
2018/03/05	1	58.00	0	0.00	56.80	1	16,639	0.01%
2018/02/26	7	58.79	7	56.90	56.90	0	17,987	0.00%
2018/02/23	7	59.20	7	58.87	58.70	0	18,280	0.00%
2018/02/22	2	58.35	12	55.82	56.80	-10	18,695	-0.05%
2018/02/21	7	53.57	6	53.50	53.40	1	18,942	0.01%
2018/02/12	13	53.75	7	52.89	51.60	6	19,135	0.03%
2018/02/08	22	63.80	19	65.42	63.60	3	19,581	0.02%
2018/02/07	5	69.34	2	68.00	64.50	3	19,761	0.02%
2018/02/06	11	68.28	4	68.10	67.60	7	19,925	0.04%
2018/02/02	1	77.90	0	0.00	78.00	1	19,966	0.01%
2018/02/01	32	78.29	13	77.82	77.50	19	20,568	0.09%
2018/01/31	3	76.63	2	76.35	77.50	1	21,135	0.00%
2018/01/30	1	75.90	0	0.00	75.60	1	21,137	0.00%
2018/01/29	0	0.00	3	76.87	76.00	-3	21,218	-0.01%
2018/01/26	3	74.77	4	75.28	75.00	-1	21,171	0.00%
2018/01/25	7	77.34	3	77.20	75.00	4	21,192	0.02%
2018/01/24	2	73.90	10	74.49	77.30	-8	21,410	-0.04%
2018/01/23	3	76.23	41	76.00	75.50	-38	21,282	-0.18%
2018/01/22	6	76.25	3	76.93	76.00	3	21,229	0.01%
2018/01/19	4	79.88	10	80.17	79.60	-6	21,023	-0.03%
2018/01/18	8	79.81	3	79.93	78.70	5	20,894	0.02%
2018/01/17	3	78.20	3	78.70	78.70	0	20,796	0.00%
2018/01/16	0	0.00	3	79.17	78.30	-3	20,598	-0.01%
2018/01/15	57	76.75	26	77.38	80.10	31	20,533	0.15%
2018/01/12	5	73.54	3	73.37	73.50	2	20,312	0.01%
2018/01/11	6	73.00	0	0.00	72.70	6	20,526	0.03%
2018/01/10	11	72.08	9	71.41	71.00	2	20,382	0.01%
2018/01/09	11	76.89	6	75.37	73.60	5	20,314	0.02%
2018/01/08	8	83.00	2	84.80	80.80	6	19,997	0.03%
2018/01/05	9	84.09	6	84.47	84.30	3	20,234	0.01%
2018/01/04	7	83.69	9	82.72	83.70	-2	20,093	-0.01%
2018/01/03	7	81.49	6	81.38	80.70	1	19,829	0.01%
2018/01/02	2	79.85	2	80.15	79.90	0	19,745	0.00%